596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185300,218066551,1617,1617,1617,1617,833
|
|
20230816,185200,218066551,1617,1617,1617,1617,0
|
|
20230816,185100,218066551,1617,1617,1617,1617,0
|
|
20230816,185000,218066551,1617,1617,1617,1617,0
|
|
20230816,184900,218066551,1617,1617,1617,1617,0
|
|
20230816,184800,218066551,1617,1617,1617,1617,0
|
|
20230816,184700,218066551,1617,1617,1617,1617,0
|
|
20230816,184600,218066551,1617,1617,1617,1617,0
|
|
20230816,184500,218066551,1617,1617,1617,1617,0
|
|
20230816,184400,218066551,1617,1617,1617,1617,0
|
|
20230816,184300,218066551,1617,1617,1617,1617,0
|
|
20230816,184200,218066551,1617,1617,1617,1617,0
|
|
20230816,184100,218066551,1617,1617,1617,1617,0
|
|
20230816,184000,218066551,1617,1617,1617,1617,0
|
|
20230816,183900,218066551,1617,1617,1617,1617,0
|
|
20230816,183800,218066551,1617,1617,1617,1617,0
|
|
20230816,183700,218066551,1617,1617,1617,1617,0
|
|
20230816,183600,218066551,1617,1617,1617,1617,0
|
|
20230816,183500,218066551,1617,1617,1617,1617,0
|
|
20230816,183400,218066551,1617,1617,1617,1617,0
|
|
20230816,183300,218066551,1617,1617,1617,1617,0
|
|
20230816,183200,218066551,1617,1617,1617,1617,0
|
|
20230816,183100,218066551,1617,1617,1617,1617,0
|
|
20230816,183000,218066551,1617,1617,1617,1617,0
|
|
20230816,182900,218066551,1617,1617,1617,1617,0
|
|
20230816,182800,218066551,1617,1617,1617,1617,0
|
|
20230816,182700,218066551,1617,1617,1617,1617,0
|
|
20230816,182600,218066551,1617,1617,1617,1617,0
|
|
20230816,182500,218066551,1617,1617,1617,1617,0
|
|
20230816,182400,218066551,1617,1617,1617,1617,0
|
|
20230816,182300,218066551,1617,1617,1617,1617,833
|
|
20230816,182200,218066551,1617,1617,1617,1617,0
|
|
20230816,182100,218066551,1617,1617,1617,1617,0
|
|
20230816,182000,218066551,1617,1617,1617,1617,0
|
|
20230816,181900,218066551,1617,1617,1617,1617,0
|
|
20230816,181800,218066551,1617,1617,1617,1617,0
|
|
20230816,181700,218066551,1617,1617,1617,1617,0
|
|
20230816,181600,218066551,1617,1617,1617,1617,0
|
|
20230816,181500,218066551,1617,1617,1617,1617,0
|
|
20230816,181400,218066551,1617,1617,1617,1617,0
|
|
20230816,181300,218066551,1617,1617,1617,1617,0
|
|
20230816,181200,218066551,1617,1617,1617,1617,0
|
|
20230816,181100,218066551,1617,1617,1617,1617,0
|
|
20230816,181000,218066551,1617,1617,1617,1617,0
|
|
20230816,180900,218066551,1617,1617,1617,1617,0
|
|
20230816,180800,218066551,1617,1617,1617,1617,0
|
|
20230816,180700,218066551,1617,1617,1617,1617,0
|
|
20230816,180600,218066551,1617,1617,1617,1617,0
|
|
20230816,180500,218066551,1617,1617,1617,1617,0
|
|
20230816,180400,218066551,1617,1617,1617,1617,0
|
|
20230816,180300,218066551,1617,1617,1617,1617,0
|
|
20230816,180200,218066551,1617,1617,1617,1617,0
|
|
20230816,180100,218066551,1617,1617,1617,1617,0
|
|
20230816,180000,218066551,1617,1617,1617,1617,0
|
|
20230816,175900,218066551,1617,1617,1617,1617,0
|
|
20230816,175800,218066551,1617,1617,1617,1617,0
|
|
20230816,175700,218066551,1617,1617,1617,1617,0
|
|
20230816,175600,218066551,1617,1617,1617,1617,0
|
|
20230816,175500,218066551,1617,1617,1617,1617,0
|
|
20230816,175400,218066551,1617,1617,1617,1617,0
|
|
20230816,175300,218066551,1617,1617,1617,1617,833
|
|
20230816,175200,218066551,1617,1617,1617,1617,0
|
|
20230816,175100,218066551,1617,1617,1617,1617,0
|
|
20230816,175000,218066551,1617,1617,1617,1617,0
|
|
20230816,174900,218066551,1617,1617,1617,1617,0
|
|
20230816,174800,218066551,1617,1617,1617,1617,0
|
|
20230816,174700,218066551,1617,1617,1617,1617,0
|
|
20230816,174600,218066551,1617,1617,1617,1617,0
|
|
20230816,174500,218066551,1617,1617,1617,1617,0
|
|
20230816,174400,218066551,1617,1617,1617,1617,0
|
|
20230816,174300,218066551,1617,1617,1617,1617,0
|
|
20230816,174200,218066551,1617,1617,1617,1617,0
|
|
20230816,174100,218066551,1617,1617,1617,1617,0
|
|
20230816,174000,218066551,1617,1617,1617,1617,0
|
|
20230816,173900,218066551,1617,1617,1617,1617,0
|
|
20230816,173800,218066551,1617,1617,1617,1617,0
|
|
20230816,173700,218066551,1617,1617,1617,1617,0
|
|
20230816,173600,218066551,1617,1617,1617,1617,0
|
|
20230816,173500,218066551,1617,1617,1617,1617,0
|
|
20230816,173400,218066551,1617,1617,1617,1617,0
|
|
20230816,173300,218066551,1617,1617,1617,1617,0
|
|
20230816,173200,218066551,1617,1617,1617,1617,0
|
|
20230816,173100,218066551,1617,1617,1617,1617,0
|
|
20230816,173000,218066551,1617,1617,1617,1617,0
|
|
20230816,172900,218066551,1617,1617,1617,1617,0
|
|
20230816,172800,218066551,1617,1617,1617,1617,0
|
|
20230816,172700,218066551,1617,1617,1617,1617,0
|
|
20230816,172600,218066551,1617,1617,1617,1617,0
|
|
20230816,172500,218066551,1617,1617,1617,1617,0
|
|
20230816,172400,218066551,1617,1617,1617,1617,0
|
|
20230816,172300,218066551,1617,1617,1617,1617,833
|
|
20230816,172200,218066551,1617,1617,1617,1617,0
|
|
20230816,172100,218066551,1617,1617,1617,1617,0
|
|
20230816,172000,218066551,1617,1617,1617,1617,0
|
|
20230816,171900,218066551,1617,1617,1617,1617,0
|
|
20230816,171800,218066551,1617,1617,1617,1617,0
|
|
20230816,171700,218066551,1617,1617,1617,1617,0
|
|
20230816,171600,218066551,1617,1617,1617,1617,0
|
|
20230816,171500,218066551,1617,1617,1617,1617,0
|
|
20230816,171400,218066551,1617,1617,1617,1617,0
|
|
20230816,171300,218066551,1617,1617,1617,1617,0
|
|
20230816,171200,218066551,1617,1617,1617,1617,0
|
|
20230816,171100,218066551,1617,1617,1617,1617,0
|
|
20230816,171000,218066551,1617,1617,1617,1617,0
|
|
20230816,170900,218066551,1617,1617,1617,1617,0
|
|
20230816,170800,218066551,1617,1617,1617,1617,0
|
|
20230816,170700,218066551,1617,1617,1617,1617,0
|
|
20230816,170600,218066551,1617,1617,1617,1617,0
|
|
20230816,170500,218066551,1617,1617,1617,1617,0
|
|
20230816,170400,218066551,1617,1617,1617,1617,0
|
|
20230816,170300,218066551,1617,1617,1617,1617,0
|
|
20230816,170200,218066551,1617,1617,1617,1617,0
|
|
20230816,170100,218066551,1617,1617,1617,1617,0
|
|
20230816,170000,218066551,1617,1617,1617,1617,0
|
|
20230816,165900,218066551,1617,1617,1617,1617,0
|
|
20230816,165800,218066551,1617,1617,1617,1617,0
|
|
20230816,165700,218066551,1617,1617,1617,1617,0
|
|
20230816,165600,218066551,1617,1617,1617,1617,0
|
|
20230816,165500,218066551,1617,1617,1617,1617,0
|
|
20230816,165400,218066551,1617,1617,1617,1617,0
|
|
20230816,165300,218066551,1617,1617,1617,1617,833
|
|
20230816,165200,218066551,1617,1617,1617,1617,0
|
|
20230816,165100,218066551,1617,1617,1617,1617,0
|
|
20230816,165000,218066551,1617,1617,1617,1617,0
|
|
20230816,164900,218066551,1617,1617,1617,1617,0
|
|
20230816,164800,218066551,1617,1617,1617,1617,0
|
|
20230816,164700,218066551,1617,1617,1617,1617,0
|
|
20230816,164600,218066551,1617,1617,1617,1617,0
|
|
20230816,164500,218066551,1617,1617,1617,1617,0
|
|
20230816,164400,218066551,1617,1617,1617,1617,0
|
|
20230816,164300,218066551,1617,1617,1617,1617,0
|
|
20230816,164200,218066551,1617,1617,1617,1617,0
|
|
20230816,164100,218066551,1617,1617,1617,1617,0
|
|
20230816,164000,218066551,1617,1617,1617,1617,0
|
|
20230816,163900,218066551,1617,1617,1617,1617,0
|
|
20230816,163800,218066551,1617,1617,1617,1617,0
|
|
20230816,163700,218066551,1617,1617,1617,1617,0
|
|
20230816,163600,218066551,1617,1617,1617,1617,0
|
|
20230816,163500,218066551,1617,1617,1617,1617,0
|
|
20230816,163400,218066551,1617,1617,1617,1617,0
|
|
20230816,163300,218066551,1617,1617,1617,1617,0
|
|
20230816,163200,218066551,1617,1617,1617,1617,0
|
|
20230816,163100,218066551,1617,1617,1617,1617,0
|
|
20230816,163000,218066551,1617,1617,1617,1617,0
|
|
20230816,162900,218066551,1617,1617,1617,1617,0
|
|
20230816,162800,218066551,1617,1617,1617,1617,0
|
|
20230816,162700,218066551,1617,1617,1617,1617,0
|
|
20230816,162600,218066551,1617,1617,1617,1617,0
|
|
20230816,162500,218066551,1617,1617,1617,1617,0
|
|
20230816,162400,218066551,1617,1617,1617,1617,0
|
|
20230816,162300,218066551,1617,1617,1617,1617,833
|
|
20230816,162200,218066551,1617,1617,1617,1617,0
|
|
20230816,162100,218066551,1617,1617,1617,1617,0
|
|
20230816,162000,218066551,1617,1617,1617,1617,0
|
|
20230816,161900,218066551,1617,1617,1617,1617,0
|
|
20230816,161800,218066551,1617,1617,1617,1617,0
|
|
20230816,161700,218066551,1617,1617,1617,1617,0
|
|
20230816,161600,218066551,1617,1617,1617,1617,0
|
|
20230816,161500,218066551,1617,1617,1617,1617,0
|
|
20230816,161400,218066551,1617,1617,1617,1617,0
|
|
20230816,161300,218066551,1617,1617,1617,1617,0
|
|
20230816,161200,218066551,1617,1617,1617,1617,0
|
|
20230816,161100,218066551,1617,1617,1617,1617,0
|
|
20230816,161000,218066551,1617,1617,1617,1617,0
|
|
20230816,160900,218066551,1617,1617,1617,1617,0
|
|
20230816,160800,218066551,1617,1617,1617,1617,0
|
|
20230816,160700,218066551,1617,1617,1617,1617,0
|
|
20230816,160600,218066551,1617,1617,1617,1617,0
|
|
20230816,160500,218066551,1617,1617,1617,1617,0
|
|
20230816,160400,218066551,1617,1617,1617,1617,0
|
|
20230816,160300,218066551,1617,1617,1617,1617,0
|
|
20230816,160200,218066551,1617,1617,1617,1617,0
|
|
20230816,160100,218066551,1617,1617,1617,1617,0
|
|
20230816,160000,218066551,1617,1617,1617,1617,0
|
|
20230816,155900,218066551,1617,1617,1617,1617,0
|
|
20230816,155800,218066551,1617,1617,1617,1617,0
|
|
20230816,155700,218066551,1617,1617,1617,1617,0
|
|
20230816,155600,218066551,1617,1617,1617,1617,0
|
|
20230816,155500,218066551,1617,1617,1617,1617,0
|
|
20230816,155400,218066551,1617,1617,1617,1617,0
|
|
20230816,155300,218066551,1617,1617,1617,1617,833
|
|
20230816,155200,218066551,1617,1617,1617,1617,0
|
|
20230816,155100,218066551,1617,1617,1617,1617,0
|
|
20230816,155000,218066551,1617,1617,1617,1617,0
|
|
20230816,154900,218066551,1617,1617,1617,1617,0
|
|
20230816,154800,218066551,1617,1617,1617,1617,0
|
|
20230816,154700,218066551,1617,1617,1617,1617,0
|
|
20230816,154600,218066551,1617,1617,1617,1617,0
|
|
20230816,154500,218066551,1617,1617,1617,1617,0
|
|
20230816,154400,218066551,1617,1617,1617,1617,0
|
|
20230816,154300,218066551,1617,1617,1617,1617,0
|
|
20230816,154200,218066551,1617,1617,1617,1617,0
|
|
20230816,154100,218066551,1617,1617,1617,1617,0
|
|
20230816,154000,218066551,1617,1617,1617,1617,0
|
|
20230816,153900,218066551,1617,1617,1617,1617,0
|
|
20230816,153800,218066551,1617,1617,1617,1617,0
|
|
20230816,153700,218066551,1617,1617,1617,1617,0
|
|
20230816,153600,218066551,1617,1617,1617,1617,0
|
|
20230816,153500,218066551,1617,1617,1617,1617,0
|
|
20230816,153400,218066551,1617,1617,1617,1617,0
|
|
20230816,153300,218066551,1617,1617,1617,1617,0
|
|
20230816,153200,218066551,1617,1617,1617,1617,0
|
|
20230816,153100,218066551,1617,1617,1617,1617,0
|
|
20230816,153000,218066551,1617,1617,1617,1617,833
|
|
20230816,152900,216719590,1617,1617,1617,1617,0
|
|
20230816,152800,216719590,1617,1617,1617,1617,0
|
|
20230816,152700,216719590,1617,1617,1617,1617,0
|
|
20230816,152600,216719590,1617,1617,1617,1617,0
|
|
20230816,152500,216719590,1617,1617,1617,1617,0
|
|
20230816,152400,216719590,1617,1617,1617,1617,0
|
|
20230816,152300,216719590,1617,1617,1617,1617,0
|
|
20230816,152200,216719590,1617,1617,1617,1617,0
|
|
20230816,152100,216719590,1617,1617,1617,1617,0
|
|
20230816,152000,216719590,1617,1617,1617,1617,0
|
|
20230816,151900,216719590,1617,1617,1617,1617,9
|
|
20230816,151800,216705037,1611,1611,1611,1611,107
|
|
20230816,151700,216532660,1611,1611,1611,1611,0
|
|
20230816,151600,216532660,1611,1611,1611,1611,0
|
|
20230816,151500,216532660,1611,1611,1611,1611,10
|
|
20230816,151400,216516550,1618,1618,1618,1618,0
|
|
20230816,151300,216516550,1618,1618,1618,1618,0
|
|
20230816,151200,216516550,1618,1618,1618,1618,1000
|
|
20230816,151100,214898550,1618,1618,1618,1618,0
|
|
20230816,151000,214898550,1618,1618,1618,1618,5
|
|
20230816,150900,214890460,1619,1619,1619,1619,0
|
|
20230816,150800,214890460,1619,1611,1619,1611,2177
|
|
20230816,150700,211371557,1610,1610,1610,1610,0
|
|
20230816,150600,211371557,1610,1611,1611,1610,3363
|
|
20230816,150500,205956060,1611,1612,1612,1611,525
|
|
20230816,150400,205110060,1612,1612,1612,1612,5
|
|
20230816,150300,205102000,1612,1612,1612,1612,0
|
|
20230816,150200,205102000,1612,1612,1612,1612,0
|
|
20230816,150100,205102000,1612,1612,1612,1612,1
|
|
20230816,150000,205100388,1611,1612,1612,1611,506
|
|
20230816,145900,204285216,1619,1619,1619,1619,0
|
|
20230816,145800,204285216,1619,1619,1619,1619,910
|
|
20230816,145700,202811926,1619,1615,1619,1615,1987
|
|
20230816,145600,199597251,1610,1610,1610,1610,0
|
|
20230816,145500,199597251,1610,1611,1611,1610,160
|
|
20230816,145400,199339639,1614,1614,1614,1614,0
|
|
20230816,145300,199339639,1614,1614,1614,1614,103
|
|
20230816,145200,199173397,1610,1611,1611,1610,600
|
|
20230816,145100,198207292,1610,1610,1610,1610,100
|
|
20230816,145000,198046292,1611,1611,1611,1611,0
|
|
20230816,144900,198046292,1611,1611,1611,1611,105
|
|
20230816,144800,197877137,1611,1611,1611,1611,0
|
|
20230816,144700,197877137,1611,1613,1613,1611,10
|
|
20230816,144600,197861017,1611,1611,1611,1611,600
|
|
20230816,144500,196894417,1611,1611,1611,1611,3
|
|
20230816,144400,196889584,1611,1611,1611,1611,0
|
|
20230816,144300,196889584,1611,1611,1611,1611,2000
|
|
20230816,144200,193667584,1610,1610,1610,1610,0
|
|
20230816,144100,193667584,1610,1610,1610,1610,0
|
|
20230816,144000,193667584,1610,1610,1610,1610,116
|
|
20230816,143900,193480824,1612,1612,1612,1612,10
|
|
20230816,143800,193464704,1612,1612,1612,1612,0
|
|
20230816,143700,193464704,1612,1612,1612,1612,0
|
|
20230816,143600,193464704,1612,1612,1612,1612,0
|
|
20230816,143500,193464704,1612,1612,1612,1612,215
|
|
20230816,143400,193118124,1612,1612,1612,1612,0
|
|
20230816,143300,193118124,1612,1612,1612,1612,461
|
|
20230816,143200,192374992,1612,1612,1612,1612,0
|
|
20230816,143100,192374992,1612,1611,1612,1611,200
|
|
20230816,143000,192052662,1611,1611,1611,1608,4609
|
|
20230816,142900,184635754,1611,1611,1611,1611,1
|
|
20230816,142800,184634143,1612,1612,1612,1612,100
|
|
20230816,142700,184472943,1612,1612,1612,1612,10
|
|
20230816,142600,184456823,1612,1612,1612,1612,0
|
|
20230816,142500,184456823,1612,1612,1612,1612,0
|
|
20230816,142400,184456823,1612,1612,1612,1612,0
|
|
20230816,142300,184456823,1612,1612,1612,1612,0
|
|
20230816,142200,184456823,1612,1612,1612,1612,200
|
|
20230816,142100,184134423,1612,1612,1612,1612,0
|
|
20230816,142000,184134423,1612,1612,1612,1612,985
|
|
20230816,141900,182546603,1613,1613,1613,1613,10
|
|
20230816,141800,182530473,1613,1612,1613,1612,105
|
|
20230816,141700,182361208,1612,1612,1612,1612,15
|
|
20230816,141600,182337028,1612,1612,1612,1612,10
|
|
20230816,141500,182320908,1612,1612,1612,1612,75
|
|
20230816,141400,182200008,1612,1611,1612,1611,354
|
|
20230816,141300,181629384,1611,1611,1611,1611,376
|
|
20230816,141200,181023648,1608,1608,1608,1608,0
|
|
20230816,141100,181023648,1608,1608,1608,1608,47
|
|
20230816,141000,180948072,1608,1608,1608,1608,0
|
|
20230816,140900,180948072,1608,1608,1608,1608,0
|
|
20230816,140800,180948072,1608,1610,1610,1608,2896
|
|
20230816,140700,176290724,1610,1610,1610,1610,6
|
|
20230816,140600,176281064,1610,1610,1610,1610,0
|
|
20230816,140500,176281064,1610,1610,1610,1610,0
|
|
20230816,140400,176281064,1610,1610,1610,1610,0
|
|
20230816,140300,176281064,1610,1610,1610,1610,17
|
|
20230816,140200,176253694,1610,1610,1610,1610,103
|
|
20230816,140100,176087864,1610,1610,1610,1610,1
|
|
20230816,140000,176086254,1610,1610,1610,1610,0
|
|
20230816,135900,176086254,1610,1610,1610,1610,200
|
|
20230816,135800,175764254,1609,1612,1612,1609,3682
|
|
20230816,135700,169838219,1612,1613,1613,1612,238
|
|
20230816,135600,169454335,1613,1613,1613,1613,0
|
|
20230816,135500,169454335,1613,1613,1613,1613,0
|
|
20230816,135400,169454335,1613,1613,1613,1613,30
|
|
20230816,135300,169405945,1612,1612,1612,1612,1
|
|
20230816,135200,169404333,1611,1611,1611,1611,20
|
|
20230816,135100,169372113,1613,1611,1613,1611,25
|
|
20230816,135000,169331834,1613,1613,1613,1613,4
|
|
20230816,134900,169325382,1613,1613,1613,1613,32
|
|
20230816,134800,169273766,1613,1613,1613,1613,23
|
|
20230816,134700,169236667,1613,1613,1613,1613,204
|
|
20230816,134600,168907615,1613,1614,1614,1613,610
|
|
20230816,134500,167923673,1614,1614,1614,1614,0
|
|
20230816,134400,167923673,1614,1615,1615,1614,5
|
|
20230816,134300,167915600,1615,1615,1615,1615,0
|
|
20230816,134200,167915600,1615,1615,1615,1615,0
|
|
20230816,134100,167915600,1615,1615,1615,1615,0
|
|
20230816,134000,167915600,1615,1615,1615,1615,0
|
|
20230816,133900,167915600,1615,1615,1615,1615,0
|
|
20230816,133800,167915600,1615,1615,1615,1614,151
|
|
20230816,133700,167671872,1615,1615,1615,1615,0
|
|
20230816,133600,167671872,1615,1615,1615,1615,0
|
|
20230816,133500,167671872,1615,1615,1615,1615,0
|
|
20230816,133400,167671872,1615,1615,1615,1615,0
|
|
20230816,133300,167671872,1615,1615,1615,1615,0
|
|
20230816,133200,167671872,1615,1615,1615,1615,0
|
|
20230816,133100,167671872,1615,1615,1615,1615,3
|
|
20230816,133000,167667027,1614,1614,1614,1614,0
|
|
20230816,132900,167667027,1614,1614,1614,1614,163
|
|
20230816,132800,167403945,1614,1614,1614,1614,0
|
|
20230816,132700,167403945,1614,1614,1614,1614,0
|
|
20230816,132600,167403945,1614,1614,1614,1614,0
|
|
20230816,132500,167403945,1614,1614,1614,1614,156
|
|
20230816,132400,167152161,1613,1613,1613,1613,0
|
|
20230816,132300,167152161,1613,1613,1613,1613,0
|
|
20230816,132200,167152161,1613,1613,1613,1613,0
|
|
20230816,132100,167152161,1613,1613,1613,1613,0
|
|
20230816,132000,167152161,1613,1613,1613,1613,0
|
|
20230816,131900,167152161,1613,1613,1613,1613,0
|
|
20230816,131800,167152161,1613,1614,1614,1613,311
|
|
20230816,131700,166650317,1613,1613,1613,1613,0
|
|
20230816,131600,166650317,1613,1613,1613,1613,0
|
|
20230816,131500,166650317,1613,1613,1613,1613,0
|
|
20230816,131400,166650317,1613,1613,1613,1613,890
|
|
20230816,131300,165214747,1614,1615,1615,1614,183
|
|
20230816,131200,164919275,1616,1616,1616,1616,0
|
|
20230816,131100,164919275,1616,1616,1616,1616,56
|
|
20230816,131000,164828779,1616,1618,1618,1616,1272
|
|
20230816,130900,162773171,1618,1618,1618,1618,0
|
|
20230816,130800,162773171,1618,1618,1618,1618,0
|
|
20230816,130700,162773171,1618,1618,1618,1618,2
|
|
20230816,130600,162769935,1618,1618,1618,1618,0
|
|
20230816,130500,162769935,1618,1618,1618,1618,0
|
|
20230816,130400,162769935,1618,1618,1618,1618,20
|
|
20230816,130300,162737575,1618,1616,1618,1616,30
|
|
20230816,130200,162689073,1616,1616,1616,1616,0
|
|
20230816,130100,162689073,1616,1616,1616,1616,0
|
|
20230816,130000,162689073,1616,1616,1616,1616,10
|
|
20230816,125900,162672913,1616,1616,1616,1616,277
|
|
20230816,125800,162225281,1616,1616,1616,1616,0
|
|
20230816,125700,162225281,1616,1616,1616,1616,0
|
|
20230816,125600,162225281,1616,1616,1616,1616,2
|
|
20230816,125500,162222049,1616,1616,1616,1616,0
|
|
20230816,125400,162222049,1616,1616,1616,1616,0
|
|
20230816,125300,162222049,1616,1616,1616,1616,200
|
|
20230816,125200,161898849,1619,1619,1619,1619,0
|
|
20230816,125100,161898849,1619,1619,1619,1619,0
|
|
20230816,125000,161898849,1619,1619,1619,1619,0
|
|
20230816,124900,161898849,1619,1619,1619,1619,0
|
|
20230816,124800,161898849,1619,1619,1619,1619,100
|
|
20230816,124700,161736949,1619,1619,1619,1619,0
|
|
20230816,124600,161736949,1619,1619,1619,1619,12
|
|
20230816,124500,161717521,1619,1619,1619,1619,12
|
|
20230816,124400,161698093,1619,1619,1619,1619,0
|
|
20230816,124300,161698093,1619,1619,1619,1619,15
|
|
20230816,124200,161673808,1619,1619,1619,1619,0
|
|
20230816,124100,161673808,1619,1619,1619,1619,0
|
|
20230816,124000,161673808,1619,1620,1620,1619,14
|
|
20230816,123900,161651131,1619,1619,1619,1619,1
|
|
20230816,123800,161649512,1614,1614,1614,1614,0
|
|
20230816,123700,161649512,1614,1614,1614,1614,0
|
|
20230816,123600,161649512,1614,1614,1614,1614,0
|
|
20230816,123500,161649512,1614,1614,1614,1614,0
|
|
20230816,123400,161649512,1614,1615,1615,1614,50
|
|
20230816,123300,161568782,1620,1620,1620,1620,0
|
|
20230816,123200,161568782,1620,1620,1620,1620,0
|
|
20230816,123100,161568782,1620,1620,1620,1620,0
|
|
20230816,123000,161568782,1620,1620,1620,1620,0
|
|
20230816,122900,161568782,1620,1620,1620,1620,0
|
|
20230816,122800,161568782,1620,1620,1620,1620,0
|
|
20230816,122700,161568782,1620,1620,1620,1620,4
|
|
20230816,122600,161562302,1620,1620,1620,1620,0
|
|
20230816,122500,161562302,1620,1620,1620,1620,0
|
|
20230816,122400,161562302,1620,1611,1620,1611,31
|
|
20230816,122300,161512352,1611,1611,1611,1611,12
|
|
20230816,122200,161493020,1620,1620,1620,1620,0
|
|
20230816,122100,161493020,1620,1620,1620,1620,0
|
|
20230816,122000,161493020,1620,1620,1620,1620,0
|
|
20230816,121900,161493020,1620,1620,1620,1620,10
|
|
20230816,121800,161476820,1620,1620,1620,1620,0
|
|
20230816,121700,161476820,1620,1620,1620,1620,0
|
|
20230816,121600,161476820,1620,1620,1620,1620,13
|
|
20230816,121500,161455760,1620,1620,1620,1620,1
|
|
20230816,121400,161454140,1620,1620,1620,1620,100
|
|
20230816,121300,161292140,1620,1620,1620,1620,1
|
|
20230816,121200,161290520,1619,1619,1619,1619,0
|
|
20230816,121100,161290520,1619,1619,1619,1619,0
|
|
20230816,121000,161290520,1619,1619,1619,1619,0
|
|
20230816,120900,161290520,1619,1619,1619,1619,0
|
|
20230816,120800,161290520,1619,1619,1619,1619,0
|
|
20230816,120700,161290520,1619,1619,1619,1619,20
|
|
20230816,120600,161258140,1619,1619,1619,1619,0
|
|
20230816,120500,161258140,1619,1619,1619,1619,0
|
|
20230816,120400,161258140,1619,1619,1619,1619,0
|
|
20230816,120300,161258140,1619,1619,1619,1619,0
|
|
20230816,120200,161258140,1619,1619,1619,1619,44
|
|
20230816,120100,161186904,1619,1619,1619,1619,50
|
|
20230816,120000,161105954,1619,1619,1619,1619,0
|
|
20230816,115900,161105954,1619,1619,1619,1619,1
|
|
20230816,115800,161104335,1605,1605,1605,1605,0
|
|
20230816,115700,161104335,1605,1605,1605,1605,0
|
|
20230816,115600,161104335,1605,1610,1610,1605,1823
|
|
20230816,115500,158174063,1618,1618,1618,1618,100
|
|
20230816,115400,158012263,1618,1618,1618,1618,0
|
|
20230816,115300,158012263,1618,1618,1618,1618,300
|
|
20230816,115200,157526863,1618,1618,1618,1618,0
|
|
20230816,115100,157526863,1618,1618,1618,1618,52
|
|
20230816,115000,157442727,1609,1609,1609,1609,0
|
|
20230816,114900,157442727,1609,1609,1609,1609,200
|
|
20230816,114800,157120927,1609,1609,1609,1609,0
|
|
20230816,114700,157120927,1609,1609,1609,1609,0
|
|
20230816,114600,157120927,1609,1609,1609,1609,0
|
|
20230816,114500,157120927,1609,1614,1614,1609,3085
|
|
20230816,114400,152150022,1614,1614,1614,1614,0
|
|
20230816,114300,152150022,1614,1614,1614,1614,102
|
|
20230816,114200,151985394,1614,1614,1614,1614,141
|
|
20230816,114100,151757820,1614,1614,1614,1614,0
|
|
20230816,114000,151757820,1614,1613,1614,1613,900
|
|
20230816,113900,150305620,1613,1613,1613,1613,0
|
|
20230816,113800,150305620,1613,1613,1613,1613,1
|
|
20230816,113700,150304007,1612,1612,1612,1612,0
|
|
20230816,113600,150304007,1612,1612,1612,1612,0
|
|
20230816,113500,150304007,1612,1612,1612,1612,0
|
|
20230816,113400,150304007,1612,1612,1612,1612,0
|
|
20230816,113300,150304007,1612,1612,1612,1612,0
|
|
20230816,113200,150304007,1612,1612,1612,1612,0
|
|
20230816,113100,150304007,1612,1612,1612,1612,0
|
|
20230816,113000,150304007,1612,1612,1612,1612,0
|
|
20230816,112900,150304007,1612,1612,1612,1612,50
|
|
20230816,112800,150223407,1612,1612,1612,1612,0
|
|
20230816,112700,150223407,1612,1612,1612,1612,0
|
|
20230816,112600,150223407,1612,1612,1612,1612,0
|
|
20230816,112500,150223407,1612,1612,1612,1612,0
|
|
20230816,112400,150223407,1612,1612,1612,1612,600
|
|
20230816,112300,149256207,1619,1619,1619,1619,10
|
|
20230816,112200,149240017,1619,1619,1619,1619,0
|
|
20230816,112100,149240017,1619,1619,1619,1619,500
|
|
20230816,112000,148430517,1612,1612,1612,1612,0
|
|
20230816,111900,148430517,1612,1612,1612,1612,0
|
|
20230816,111800,148430517,1612,1612,1612,1612,0
|
|
20230816,111700,148430517,1612,1612,1612,1612,0
|
|
20230816,111600,148430517,1612,1612,1612,1612,0
|
|
20230816,111500,148430517,1612,1612,1612,1612,0
|
|
20230816,111400,148430517,1612,1612,1612,1612,0
|
|
20230816,111300,148430517,1612,1612,1612,1612,223
|
|
20230816,111200,148071041,1612,1613,1613,1612,1029
|
|
20230816,111100,146411671,1614,1614,1614,1614,0
|
|
20230816,111000,146411671,1614,1614,1614,1614,0
|
|
20230816,110900,146411671,1614,1614,1614,1614,21
|
|
20230816,110800,146377777,1614,1614,1614,1614,99
|
|
20230816,110700,146217991,1614,1614,1614,1614,1
|
|
20230816,110600,146216377,1611,1611,1611,1611,0
|
|
20230816,110500,146216377,1611,1611,1611,1611,0
|
|
20230816,110400,146216377,1611,1611,1611,1611,12
|
|
20230816,110300,146197045,1610,1610,1610,1610,0
|
|
20230816,110200,146197045,1610,1611,1611,1610,500
|
|
20230816,110100,145391730,1614,1614,1614,1614,10
|
|
20230816,110000,145375590,1615,1615,1615,1615,0
|
|
20230816,105900,145375590,1615,1615,1615,1615,0
|
|
20230816,105800,145375590,1615,1615,1615,1615,216
|
|
20230816,105700,145026750,1605,1605,1605,1605,0
|
|
20230816,105600,145026750,1605,1605,1605,1605,0
|
|
20230816,105500,145026750,1605,1605,1605,1605,0
|
|
20230816,105400,145026750,1605,1605,1605,1605,0
|
|
20230816,105300,145026750,1605,1605,1605,1605,0
|
|
20230816,105200,145026750,1605,1605,1605,1605,0
|
|
20230816,105100,145026750,1605,1605,1605,1605,0
|
|
20230816,105000,145026750,1605,1617,1617,1605,6498
|
|
20230816,104900,134582807,1619,1620,1620,1617,201
|
|
20230816,104800,134257773,1620,1621,1621,1620,835
|
|
20230816,104700,132905071,1621,1621,1621,1621,0
|
|
20230816,104600,132905071,1621,1621,1621,1621,432
|
|
20230816,104500,132204799,1620,1620,1620,1620,50
|
|
20230816,104400,132123799,1620,1620,1620,1620,3
|
|
20230816,104300,132118939,1621,1622,1622,1621,89
|
|
20230816,104200,131974666,1621,1621,1621,1621,0
|
|
20230816,104100,131974666,1621,1621,1621,1621,0
|
|
20230816,104000,131974666,1621,1621,1621,1621,0
|
|
20230816,103900,131974666,1621,1621,1621,1621,0
|
|
20230816,103800,131974666,1621,1622,1622,1621,570
|
|
20230816,103700,131050695,1622,1622,1622,1622,0
|
|
20230816,103600,131050695,1622,1622,1622,1622,0
|
|
20230816,103500,131050695,1622,1621,1622,1621,402
|
|
20230816,103400,130399052,1620,1620,1620,1620,450
|
|
20230816,103300,129670052,1620,1620,1620,1620,550
|
|
20230816,103200,128779052,1617,1615,1617,1615,95
|
|
20230816,103100,128625562,1614,1614,1614,1614,1
|
|
20230816,103000,128623948,1614,1614,1614,1614,230
|
|
20230816,102900,128252728,1614,1614,1614,1614,0
|
|
20230816,102800,128252728,1614,1614,1614,1614,0
|
|
20230816,102700,128252728,1614,1614,1614,1614,770
|
|
20230816,102600,127009948,1613,1613,1613,1613,18
|
|
20230816,102500,126980914,1610,1610,1610,1610,0
|
|
20230816,102400,126980914,1610,1610,1610,1610,21
|
|
20230816,102300,126947104,1610,1610,1610,1610,58
|
|
20230816,102200,126853724,1610,1610,1610,1610,0
|
|
20230816,102100,126853724,1610,1610,1610,1610,0
|
|
20230816,102000,126853724,1610,1610,1610,1610,21
|
|
20230816,101900,126819914,1610,1612,1612,1610,499
|
|
20230816,101800,126016147,1613,1614,1614,1613,83
|
|
20230816,101700,125882267,1615,1615,1615,1615,1
|
|
20230816,101600,125880652,1615,1615,1615,1615,0
|
|
20230816,101500,125880652,1615,1615,1615,1615,20
|
|
20230816,101400,125848352,1615,1615,1615,1615,0
|
|
20230816,101300,125848352,1615,1615,1615,1615,176
|
|
20230816,101200,125564112,1615,1615,1615,1615,91
|
|
20230816,101100,125417147,1615,1615,1615,1615,80
|
|
20230816,101000,125287947,1614,1614,1614,1614,654
|
|
20230816,100900,124232391,1614,1613,1614,1613,701
|
|
20230816,100800,123101178,1613,1613,1613,1613,300
|
|
20230816,100700,122617278,1612,1611,1612,1611,772
|
|
20230816,100600,121373136,1610,1610,1610,1610,0
|
|
20230816,100500,121373136,1610,1606,1610,1606,154
|
|
20230816,100400,121125204,1606,1606,1606,1606,0
|
|
20230816,100300,121125204,1606,1606,1606,1606,0
|
|
20230816,100200,121125204,1606,1607,1607,1606,691
|
|
20230816,100100,120015364,1606,1606,1606,1606,0
|
|
20230816,100000,120015364,1606,1606,1606,1606,20
|
|
20230816,095900,119983244,1610,1610,1610,1605,2550
|
|
20230816,095800,115887319,1609,1609,1609,1609,0
|
|
20230816,095700,115887319,1609,1609,1609,1609,1023
|
|
20230816,095600,114241312,1609,1609,1609,1609,980
|
|
20230816,095500,112664492,1609,1609,1609,1609,46
|
|
20230816,095400,112590478,1611,1609,1611,1609,108
|
|
20230816,095300,112416598,1610,1610,1610,1610,153
|
|
20230816,095200,112170268,1610,1612,1612,1610,2368
|
|
20230816,095100,108356510,1612,1612,1612,1612,0
|
|
20230816,095000,108356510,1612,1613,1613,1612,500
|
|
20230816,094900,107550210,1611,1611,1611,1611,0
|
|
20230816,094800,107550210,1611,1611,1611,1611,0
|
|
20230816,094700,107550210,1611,1611,1611,1611,5032
|
|
20230816,094600,99443658,1612,1612,1613,1612,1272
|
|
20230816,094500,97393191,1612,1612,1612,1612,17
|
|
20230816,094400,97365787,1612,1612,1612,1612,1
|
|
20230816,094300,97364175,1612,1612,1612,1612,0
|
|
20230816,094200,97364175,1612,1612,1612,1612,0
|
|
20230816,094100,97364175,1612,1612,1612,1612,0
|
|
20230816,094000,97364175,1612,1615,1615,1612,2447
|
|
20230816,093900,93418107,1613,1613,1613,1613,0
|
|
20230816,093800,93418107,1613,1615,1615,1612,1642
|
|
20230816,093700,90768338,1615,1615,1615,1615,10
|
|
20230816,093600,90752188,1619,1619,1619,1619,100
|
|
20230816,093500,90590288,1620,1620,1620,1620,29
|
|
20230816,093400,90543308,1620,1620,1620,1620,3
|
|
20230816,093300,90538448,1621,1621,1621,1621,2745
|
|
20230816,093200,86088803,1621,1621,1621,1621,3
|
|
20230816,093100,86083940,1614,1614,1614,1614,0
|
|
20230816,093000,86083940,1614,1617,1617,1614,11935
|
|
20230816,092900,66794749,1618,1617,1618,1617,1389
|
|
20230816,092800,64548236,1618,1618,1618,1618,1
|
|
20230816,092700,64546618,1620,1620,1620,1620,0
|
|
20230816,092600,64546618,1620,1620,1620,1620,20
|
|
20230816,092500,64514218,1620,1620,1620,1620,4
|
|
20230816,092400,64507738,1620,1620,1620,1620,100
|
|
20230816,092300,64345738,1620,1620,1620,1620,1453
|
|
20230816,092200,61991878,1619,1619,1619,1619,20
|
|
20230816,092100,61959498,1616,1616,1616,1616,0
|
|
20230816,092000,61959498,1616,1616,1616,1616,1336
|
|
20230816,091900,59800522,1616,1616,1616,1616,121
|
|
20230816,091800,59604986,1616,1614,1616,1614,52
|
|
20230816,091700,59520956,1614,1612,1614,1612,404
|
|
20230816,091600,58869198,1612,1611,1612,1611,838
|
|
20230816,091500,57518643,1611,1617,1620,1611,1479
|
|
20230816,091400,55126228,1629,1618,1629,1617,5181
|
|
20230816,091300,46744196,1620,1622,1622,1620,3577
|
|
20230816,091200,40948418,1622,1622,1622,1620,2826
|
|
20230816,091100,36366815,1622,1622,1622,1622,0
|
|
20230816,091000,36366815,1622,1634,1634,1622,7449
|
|
20230816,090900,24252175,1648,1642,1648,1642,504
|
|
20230816,090800,23424583,1642,1642,1642,1642,60
|
|
20230816,090700,23326063,1633,1635,1636,1633,2300
|
|
20230816,090600,19566971,1636,1642,1642,1636,102
|
|
20230816,090500,19400071,1635,1635,1635,1635,0
|
|
20230816,090400,19400071,1635,1635,1640,1635,3183
|
|
20230816,090300,14195596,1640,1636,1642,1635,623
|
|
20230816,090200,13175646,1635,1651,1660,1635,6277
|
|
20230816,090100,2821869,1660,1656,1660,1652,252
|
|
20230816,090000,2404493,1656,1657,1658,1656,1451
|