596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,185300,182912079,1566,1566,1566,1566,3666
|
|
20230821,185200,182912079,1566,1566,1566,1566,0
|
|
20230821,185100,182912079,1566,1566,1566,1566,0
|
|
20230821,185000,182912079,1566,1566,1566,1566,0
|
|
20230821,184900,182912079,1566,1566,1566,1566,0
|
|
20230821,184800,182912079,1566,1566,1566,1566,0
|
|
20230821,184700,182912079,1566,1566,1566,1566,0
|
|
20230821,184600,182912079,1566,1566,1566,1566,0
|
|
20230821,184500,182912079,1566,1566,1566,1566,0
|
|
20230821,184400,182912079,1566,1566,1566,1566,0
|
|
20230821,184300,182912079,1566,1566,1566,1566,0
|
|
20230821,184200,182912079,1566,1566,1566,1566,0
|
|
20230821,184100,182912079,1566,1566,1566,1566,0
|
|
20230821,184000,182912079,1566,1566,1566,1566,0
|
|
20230821,183900,182912079,1566,1566,1566,1566,0
|
|
20230821,183800,182912079,1566,1566,1566,1566,0
|
|
20230821,183700,182912079,1566,1566,1566,1566,0
|
|
20230821,183600,182912079,1566,1566,1566,1566,0
|
|
20230821,183500,182912079,1566,1566,1566,1566,0
|
|
20230821,183400,182912079,1566,1566,1566,1566,0
|
|
20230821,183300,182912079,1566,1566,1566,1566,0
|
|
20230821,183200,182912079,1566,1566,1566,1566,0
|
|
20230821,183100,182912079,1566,1566,1566,1566,0
|
|
20230821,183000,182912079,1566,1566,1566,1566,0
|
|
20230821,182900,182912079,1566,1566,1566,1566,0
|
|
20230821,182800,182912079,1566,1566,1566,1566,0
|
|
20230821,182700,182912079,1566,1566,1566,1566,0
|
|
20230821,182600,182912079,1566,1566,1566,1566,0
|
|
20230821,182500,182912079,1566,1566,1566,1566,0
|
|
20230821,182400,182912079,1566,1566,1566,1566,0
|
|
20230821,182300,182912079,1566,1566,1566,1566,3666
|
|
20230821,182200,182912079,1566,1566,1566,1566,0
|
|
20230821,182100,182912079,1566,1566,1566,1566,0
|
|
20230821,182000,182912079,1566,1566,1566,1566,0
|
|
20230821,181900,182912079,1566,1566,1566,1566,0
|
|
20230821,181800,182912079,1566,1566,1566,1566,0
|
|
20230821,181700,182912079,1566,1566,1566,1566,0
|
|
20230821,181600,182912079,1566,1566,1566,1566,0
|
|
20230821,181500,182912079,1566,1566,1566,1566,0
|
|
20230821,181400,182912079,1566,1566,1566,1566,0
|
|
20230821,181300,182912079,1566,1566,1566,1566,0
|
|
20230821,181200,182912079,1566,1566,1566,1566,0
|
|
20230821,181100,182912079,1566,1566,1566,1566,0
|
|
20230821,181000,182912079,1566,1566,1566,1566,0
|
|
20230821,180900,182912079,1566,1566,1566,1566,0
|
|
20230821,180800,182912079,1566,1566,1566,1566,0
|
|
20230821,180700,182912079,1566,1566,1566,1566,0
|
|
20230821,180600,182912079,1566,1566,1566,1566,0
|
|
20230821,180500,182912079,1566,1566,1566,1566,0
|
|
20230821,180400,182912079,1566,1566,1566,1566,0
|
|
20230821,180300,182912079,1566,1566,1566,1566,0
|
|
20230821,180200,182912079,1566,1566,1566,1566,0
|
|
20230821,180100,182912079,1566,1566,1566,1566,0
|
|
20230821,180000,182912079,1566,1566,1566,1566,0
|
|
20230821,175900,182912079,1566,1566,1566,1566,0
|
|
20230821,175800,182912079,1566,1566,1566,1566,0
|
|
20230821,175700,182912079,1566,1566,1566,1566,0
|
|
20230821,175600,182912079,1566,1566,1566,1566,0
|
|
20230821,175500,182912079,1566,1566,1566,1566,0
|
|
20230821,175400,182912079,1566,1566,1566,1566,0
|
|
20230821,175300,182912079,1566,1566,1566,1566,3666
|
|
20230821,175200,182912079,1566,1566,1566,1566,0
|
|
20230821,175100,182912079,1566,1566,1566,1566,0
|
|
20230821,175000,182912079,1566,1566,1566,1566,0
|
|
20230821,174900,182912079,1566,1566,1566,1566,0
|
|
20230821,174800,182912079,1566,1566,1566,1566,0
|
|
20230821,174700,182912079,1566,1566,1566,1566,0
|
|
20230821,174600,182912079,1566,1566,1566,1566,0
|
|
20230821,174500,182912079,1566,1566,1566,1566,0
|
|
20230821,174400,182912079,1566,1566,1566,1566,0
|
|
20230821,174300,182912079,1566,1566,1566,1566,0
|
|
20230821,174200,182912079,1566,1566,1566,1566,0
|
|
20230821,174100,182912079,1566,1566,1566,1566,0
|
|
20230821,174000,182912079,1566,1566,1566,1566,0
|
|
20230821,173900,182912079,1566,1566,1566,1566,0
|
|
20230821,173800,182912079,1566,1566,1566,1566,0
|
|
20230821,173700,182912079,1566,1566,1566,1566,0
|
|
20230821,173600,182912079,1566,1566,1566,1566,0
|
|
20230821,173500,182912079,1566,1566,1566,1566,0
|
|
20230821,173400,182912079,1566,1566,1566,1566,0
|
|
20230821,173300,182912079,1566,1566,1566,1566,0
|
|
20230821,173200,182912079,1566,1566,1566,1566,0
|
|
20230821,173100,182912079,1566,1566,1566,1566,0
|
|
20230821,173000,182912079,1566,1566,1566,1566,0
|
|
20230821,172900,182912079,1566,1566,1566,1566,0
|
|
20230821,172800,182912079,1566,1566,1566,1566,0
|
|
20230821,172700,182912079,1566,1566,1566,1566,0
|
|
20230821,172600,182912079,1566,1566,1566,1566,0
|
|
20230821,172500,182912079,1566,1566,1566,1566,0
|
|
20230821,172400,182912079,1566,1566,1566,1566,0
|
|
20230821,172300,182912079,1566,1566,1566,1566,3666
|
|
20230821,172200,182912079,1566,1566,1566,1566,0
|
|
20230821,172100,182912079,1566,1566,1566,1566,0
|
|
20230821,172000,182912079,1566,1566,1566,1566,0
|
|
20230821,171900,182912079,1566,1566,1566,1566,0
|
|
20230821,171800,182912079,1566,1566,1566,1566,0
|
|
20230821,171700,182912079,1566,1566,1566,1566,0
|
|
20230821,171600,182912079,1566,1566,1566,1566,0
|
|
20230821,171500,182912079,1566,1566,1566,1566,0
|
|
20230821,171400,182912079,1566,1566,1566,1566,0
|
|
20230821,171300,182912079,1566,1566,1566,1566,0
|
|
20230821,171200,182912079,1566,1566,1566,1566,0
|
|
20230821,171100,182912079,1566,1566,1566,1566,0
|
|
20230821,171000,182912079,1566,1566,1566,1566,0
|
|
20230821,170900,182912079,1566,1566,1566,1566,0
|
|
20230821,170800,182912079,1566,1566,1566,1566,0
|
|
20230821,170700,182912079,1566,1566,1566,1566,0
|
|
20230821,170600,182912079,1566,1566,1566,1566,0
|
|
20230821,170500,182912079,1566,1566,1566,1566,0
|
|
20230821,170400,182912079,1566,1566,1566,1566,0
|
|
20230821,170300,182912079,1566,1566,1566,1566,0
|
|
20230821,170200,182912079,1566,1566,1566,1566,0
|
|
20230821,170100,182912079,1566,1566,1566,1566,0
|
|
20230821,170000,182912079,1566,1566,1566,1566,0
|
|
20230821,165900,182912079,1566,1566,1566,1566,0
|
|
20230821,165800,182912079,1566,1566,1566,1566,0
|
|
20230821,165700,182912079,1566,1566,1566,1566,0
|
|
20230821,165600,182912079,1566,1566,1566,1566,0
|
|
20230821,165500,182912079,1566,1566,1566,1566,0
|
|
20230821,165400,182912079,1566,1566,1566,1566,0
|
|
20230821,165300,182912079,1566,1566,1566,1566,3666
|
|
20230821,165200,182912079,1566,1566,1566,1566,0
|
|
20230821,165100,182912079,1566,1566,1566,1566,0
|
|
20230821,165000,182912079,1566,1566,1566,1566,0
|
|
20230821,164900,182912079,1566,1566,1566,1566,0
|
|
20230821,164800,182912079,1566,1566,1566,1566,0
|
|
20230821,164700,182912079,1566,1566,1566,1566,0
|
|
20230821,164600,182912079,1566,1566,1566,1566,0
|
|
20230821,164500,182912079,1566,1566,1566,1566,0
|
|
20230821,164400,182912079,1566,1566,1566,1566,0
|
|
20230821,164300,182912079,1566,1566,1566,1566,0
|
|
20230821,164200,182912079,1566,1566,1566,1566,0
|
|
20230821,164100,182912079,1566,1566,1566,1566,0
|
|
20230821,164000,182912079,1566,1566,1566,1566,0
|
|
20230821,163900,182912079,1566,1566,1566,1566,0
|
|
20230821,163800,182912079,1566,1566,1566,1566,0
|
|
20230821,163700,182912079,1566,1566,1566,1566,0
|
|
20230821,163600,182912079,1566,1566,1566,1566,0
|
|
20230821,163500,182912079,1566,1566,1566,1566,0
|
|
20230821,163400,182912079,1566,1566,1566,1566,0
|
|
20230821,163300,182912079,1566,1566,1566,1566,0
|
|
20230821,163200,182912079,1566,1566,1566,1566,0
|
|
20230821,163100,182912079,1566,1566,1566,1566,0
|
|
20230821,163000,182912079,1566,1566,1566,1566,0
|
|
20230821,162900,182912079,1566,1566,1566,1566,0
|
|
20230821,162800,182912079,1566,1566,1566,1566,0
|
|
20230821,162700,182912079,1566,1566,1566,1566,0
|
|
20230821,162600,182912079,1566,1566,1566,1566,0
|
|
20230821,162500,182912079,1566,1566,1566,1566,0
|
|
20230821,162400,182912079,1566,1566,1566,1566,0
|
|
20230821,162300,182912079,1566,1566,1566,1566,3666
|
|
20230821,162200,182912079,1566,1566,1566,1566,0
|
|
20230821,162100,182912079,1566,1566,1566,1566,0
|
|
20230821,162000,182912079,1566,1566,1566,1566,0
|
|
20230821,161900,182912079,1566,1566,1566,1566,0
|
|
20230821,161800,182912079,1566,1566,1566,1566,0
|
|
20230821,161700,182912079,1566,1566,1566,1566,0
|
|
20230821,161600,182912079,1566,1566,1566,1566,0
|
|
20230821,161500,182912079,1566,1566,1566,1566,0
|
|
20230821,161400,182912079,1566,1566,1566,1566,0
|
|
20230821,161300,182912079,1566,1566,1566,1566,0
|
|
20230821,161200,182912079,1566,1566,1566,1566,0
|
|
20230821,161100,182912079,1566,1566,1566,1566,0
|
|
20230821,161000,182912079,1566,1566,1566,1566,0
|
|
20230821,160900,182912079,1566,1566,1566,1566,0
|
|
20230821,160800,182912079,1566,1566,1566,1566,0
|
|
20230821,160700,182912079,1566,1566,1566,1566,0
|
|
20230821,160600,182912079,1566,1566,1566,1566,0
|
|
20230821,160500,182912079,1566,1566,1566,1566,0
|
|
20230821,160400,182912079,1566,1566,1566,1566,0
|
|
20230821,160300,182912079,1566,1566,1566,1566,0
|
|
20230821,160200,182912079,1566,1566,1566,1566,0
|
|
20230821,160100,182912079,1566,1566,1566,1566,0
|
|
20230821,160000,182912079,1566,1566,1566,1566,0
|
|
20230821,155900,182912079,1566,1566,1566,1566,0
|
|
20230821,155800,182912079,1566,1566,1566,1566,0
|
|
20230821,155700,182912079,1566,1566,1566,1566,0
|
|
20230821,155600,182912079,1566,1566,1566,1566,0
|
|
20230821,155500,182912079,1566,1566,1566,1566,0
|
|
20230821,155400,182912079,1566,1566,1566,1566,0
|
|
20230821,155300,182912079,1566,1566,1566,1566,3666
|
|
20230821,155200,182912079,1566,1566,1566,1566,0
|
|
20230821,155100,182912079,1566,1566,1566,1566,0
|
|
20230821,155000,182912079,1566,1566,1566,1566,0
|
|
20230821,154900,182912079,1566,1566,1566,1566,0
|
|
20230821,154800,182912079,1566,1566,1566,1566,0
|
|
20230821,154700,182912079,1566,1566,1566,1566,0
|
|
20230821,154600,182912079,1566,1566,1566,1566,0
|
|
20230821,154500,182912079,1566,1566,1566,1566,0
|
|
20230821,154400,182912079,1566,1566,1566,1566,0
|
|
20230821,154300,182912079,1566,1566,1566,1566,0
|
|
20230821,154200,182912079,1566,1566,1566,1566,0
|
|
20230821,154100,182912079,1566,1566,1566,1566,0
|
|
20230821,154000,182912079,1566,1566,1566,1566,0
|
|
20230821,153900,182912079,1566,1566,1566,1566,0
|
|
20230821,153800,182912079,1566,1566,1566,1566,0
|
|
20230821,153700,182912079,1566,1566,1566,1566,0
|
|
20230821,153600,182912079,1566,1566,1566,1566,0
|
|
20230821,153500,182912079,1566,1566,1566,1566,0
|
|
20230821,153400,182912079,1566,1566,1566,1566,0
|
|
20230821,153300,182912079,1566,1566,1566,1566,0
|
|
20230821,153200,182912079,1566,1566,1566,1566,0
|
|
20230821,153100,182912079,1566,1566,1566,1566,0
|
|
20230821,153000,182912079,1566,1566,1566,1566,3666
|
|
20230821,152900,177171123,1566,1566,1566,1566,0
|
|
20230821,152800,177171123,1566,1566,1566,1566,0
|
|
20230821,152700,177171123,1566,1566,1566,1566,0
|
|
20230821,152600,177171123,1566,1566,1566,1566,0
|
|
20230821,152500,177171123,1566,1566,1566,1566,0
|
|
20230821,152400,177171123,1566,1566,1566,1566,0
|
|
20230821,152300,177171123,1566,1566,1566,1566,0
|
|
20230821,152200,177171123,1566,1566,1566,1566,0
|
|
20230821,152100,177171123,1566,1566,1566,1566,0
|
|
20230821,152000,177171123,1566,1566,1566,1566,0
|
|
20230821,151900,177171123,1566,1569,1569,1566,818
|
|
20230821,151800,175889200,1571,1571,1571,1571,10
|
|
20230821,151700,175873490,1571,1570,1571,1569,15
|
|
20230821,151600,175849930,1571,1571,1571,1571,10
|
|
20230821,151500,175834220,1571,1571,1571,1571,0
|
|
20230821,151400,175834220,1571,1571,1571,1571,0
|
|
20230821,151300,175834220,1571,1571,1571,1571,15
|
|
20230821,151200,175810655,1569,1569,1569,1569,0
|
|
20230821,151100,175810655,1569,1569,1569,1569,12
|
|
20230821,151000,175791827,1569,1569,1569,1569,0
|
|
20230821,150900,175791827,1569,1569,1569,1569,0
|
|
20230821,150800,175791827,1569,1569,1569,1569,122
|
|
20230821,150700,175600409,1570,1570,1570,1570,0
|
|
20230821,150600,175600409,1570,1572,1572,1570,896
|
|
20230821,150500,174193384,1572,1572,1572,1572,0
|
|
20230821,150400,174193384,1572,1572,1572,1572,250
|
|
20230821,150300,173800384,1575,1575,1575,1575,0
|
|
20230821,150200,173800384,1575,1575,1575,1575,1
|
|
20230821,150100,173798809,1575,1575,1575,1575,0
|
|
20230821,150000,173798809,1575,1575,1575,1575,0
|
|
20230821,145900,173798809,1575,1574,1575,1574,24
|
|
20230821,145800,173761018,1572,1572,1572,1572,0
|
|
20230821,145700,173761018,1572,1572,1572,1572,4
|
|
20230821,145600,173754730,1572,1572,1572,1572,261
|
|
20230821,145500,173344438,1571,1571,1571,1571,0
|
|
20230821,145400,173344438,1571,1571,1571,1571,0
|
|
20230821,145300,173344438,1571,1571,1571,1571,290
|
|
20230821,145200,172888848,1571,1571,1571,1571,10
|
|
20230821,145100,172873138,1572,1572,1572,1572,0
|
|
20230821,145000,172873138,1572,1572,1572,1572,942
|
|
20230821,144900,171392314,1572,1572,1572,1572,458
|
|
20230821,144800,170672338,1578,1578,1578,1578,20
|
|
20230821,144700,170640778,1579,1579,1579,1579,0
|
|
20230821,144600,170640778,1579,1579,1579,1579,0
|
|
20230821,144500,170640778,1579,1579,1579,1579,0
|
|
20230821,144400,170640778,1579,1579,1579,1579,0
|
|
20230821,144300,170640778,1579,1579,1579,1579,0
|
|
20230821,144200,170640778,1579,1579,1579,1579,0
|
|
20230821,144100,170640778,1579,1579,1579,1579,27
|
|
20230821,144000,170598145,1579,1579,1579,1579,0
|
|
20230821,143900,170598145,1579,1579,1579,1579,0
|
|
20230821,143800,170598145,1579,1579,1579,1579,0
|
|
20230821,143700,170598145,1579,1579,1579,1579,0
|
|
20230821,143600,170598145,1579,1579,1579,1579,0
|
|
20230821,143500,170598145,1579,1579,1579,1579,1
|
|
20230821,143400,170596566,1570,1570,1570,1570,0
|
|
20230821,143300,170596566,1570,1570,1570,1570,0
|
|
20230821,143200,170596566,1570,1570,1570,1570,0
|
|
20230821,143100,170596566,1570,1570,1570,1570,2
|
|
20230821,143000,170593426,1580,1580,1580,1580,2
|
|
20230821,142900,170590266,1580,1580,1580,1580,0
|
|
20230821,142800,170590266,1580,1580,1580,1580,1
|
|
20230821,142700,170588686,1576,1576,1576,1576,277
|
|
20230821,142600,170152134,1575,1575,1575,1575,592
|
|
20230821,142500,169219734,1575,1575,1575,1575,1
|
|
20230821,142400,169218159,1570,1570,1570,1570,89
|
|
20230821,142300,169078429,1570,1570,1570,1570,0
|
|
20230821,142200,169078429,1570,1570,1570,1570,0
|
|
20230821,142100,169078429,1570,1574,1574,1570,6553
|
|
20230821,142000,158785741,1570,1580,1580,1570,7000
|
|
20230821,141900,147787559,1580,1583,1583,1580,300
|
|
20230821,141800,147313237,1581,1581,1581,1581,0
|
|
20230821,141700,147313237,1581,1581,1581,1581,0
|
|
20230821,141600,147313237,1581,1581,1581,1581,0
|
|
20230821,141500,147313237,1581,1581,1581,1581,0
|
|
20230821,141400,147313237,1581,1581,1581,1581,0
|
|
20230821,141300,147313237,1581,1590,1590,1580,6001
|
|
20230821,141200,137808542,1590,1590,1590,1590,0
|
|
20230821,141100,137808542,1590,1590,1590,1590,0
|
|
20230821,141000,137808542,1590,1590,1590,1590,0
|
|
20230821,140900,137808542,1590,1590,1590,1590,0
|
|
20230821,140800,137808542,1590,1590,1590,1590,0
|
|
20230821,140700,137808542,1590,1590,1590,1590,0
|
|
20230821,140600,137808542,1590,1590,1590,1590,0
|
|
20230821,140500,137808542,1590,1593,1593,1590,543
|
|
20230821,140400,136943904,1595,1595,1595,1595,0
|
|
20230821,140300,136943904,1595,1595,1595,1595,0
|
|
20230821,140200,136943904,1595,1595,1595,1595,0
|
|
20230821,140100,136943904,1595,1595,1595,1595,0
|
|
20230821,140000,136943904,1595,1595,1595,1595,0
|
|
20230821,135900,136943904,1595,1595,1595,1595,0
|
|
20230821,135800,136943904,1595,1595,1595,1595,931
|
|
20230821,135700,135458959,1596,1596,1596,1596,416
|
|
20230821,135600,134795023,1597,1597,1597,1597,0
|
|
20230821,135500,134795023,1597,1597,1597,1597,0
|
|
20230821,135400,134795023,1597,1597,1597,1597,0
|
|
20230821,135300,134795023,1597,1597,1597,1597,0
|
|
20230821,135200,134795023,1597,1597,1597,1597,500
|
|
20230821,135100,133996523,1596,1596,1596,1596,0
|
|
20230821,135000,133996523,1596,1596,1596,1596,0
|
|
20230821,134900,133996523,1596,1596,1596,1596,0
|
|
20230821,134800,133996523,1596,1596,1596,1596,0
|
|
20230821,134700,133996523,1596,1596,1596,1596,0
|
|
20230821,134600,133996523,1596,1596,1596,1596,0
|
|
20230821,134500,133996523,1596,1596,1596,1596,0
|
|
20230821,134400,133996523,1596,1596,1596,1596,584
|
|
20230821,134300,133064459,1596,1596,1596,1596,0
|
|
20230821,134200,133064459,1596,1596,1596,1596,33
|
|
20230821,134100,133011791,1596,1596,1596,1596,0
|
|
20230821,134000,133011791,1596,1596,1596,1596,0
|
|
20230821,133900,133011791,1596,1596,1596,1596,0
|
|
20230821,133800,133011791,1596,1596,1596,1596,1
|
|
20230821,133700,133010195,1596,1596,1596,1596,6
|
|
20230821,133600,133000619,1596,1596,1596,1596,0
|
|
20230821,133500,133000619,1596,1596,1596,1596,0
|
|
20230821,133400,133000619,1596,1603,1603,1596,25
|
|
20230821,133300,132960684,1596,1596,1596,1596,0
|
|
20230821,133200,132960684,1596,1596,1596,1596,0
|
|
20230821,133100,132960684,1596,1596,1596,1596,0
|
|
20230821,133000,132960684,1596,1600,1600,1596,315
|
|
20230821,132900,132457444,1604,1604,1604,1604,0
|
|
20230821,132800,132457444,1604,1604,1604,1604,0
|
|
20230821,132700,132457444,1604,1604,1604,1604,0
|
|
20230821,132600,132457444,1604,1604,1604,1604,0
|
|
20230821,132500,132457444,1604,1604,1604,1604,0
|
|
20230821,132400,132457444,1604,1604,1604,1604,0
|
|
20230821,132300,132457444,1604,1604,1604,1604,0
|
|
20230821,132200,132457444,1604,1604,1604,1604,0
|
|
20230821,132100,132457444,1604,1604,1604,1604,1
|
|
20230821,132000,132455840,1600,1600,1600,1600,0
|
|
20230821,131900,132455840,1600,1600,1600,1600,0
|
|
20230821,131800,132455840,1600,1600,1600,1600,0
|
|
20230821,131700,132455840,1600,1600,1600,1600,292
|
|
20230821,131600,131988640,1600,1600,1600,1600,30
|
|
20230821,131500,131940640,1600,1600,1600,1600,0
|
|
20230821,131400,131940640,1600,1600,1600,1600,0
|
|
20230821,131300,131940640,1600,1600,1600,1600,0
|
|
20230821,131200,131940640,1600,1600,1600,1600,0
|
|
20230821,131100,131940640,1600,1600,1600,1600,0
|
|
20230821,131000,131940640,1600,1600,1600,1600,2
|
|
20230821,130900,131937440,1600,1600,1600,1600,0
|
|
20230821,130800,131937440,1600,1600,1600,1600,100
|
|
20230821,130700,131777440,1600,1600,1600,1600,0
|
|
20230821,130600,131777440,1600,1600,1600,1600,0
|
|
20230821,130500,131777440,1600,1600,1600,1600,0
|
|
20230821,130400,131777440,1600,1600,1600,1600,0
|
|
20230821,130300,131777440,1600,1600,1600,1600,0
|
|
20230821,130200,131777440,1600,1600,1600,1600,0
|
|
20230821,130100,131777440,1600,1600,1600,1600,0
|
|
20230821,130000,131777440,1600,1600,1600,1600,0
|
|
20230821,125900,131777440,1600,1600,1600,1600,0
|
|
20230821,125800,131777440,1600,1600,1600,1600,0
|
|
20230821,125700,131777440,1600,1600,1600,1600,0
|
|
20230821,125600,131777440,1600,1600,1600,1600,0
|
|
20230821,125500,131777440,1600,1600,1600,1600,0
|
|
20230821,125400,131777440,1600,1600,1600,1600,0
|
|
20230821,125300,131777440,1600,1600,1600,1600,0
|
|
20230821,125200,131777440,1600,1600,1600,1600,2
|
|
20230821,125100,131774240,1600,1600,1600,1600,3
|
|
20230821,125000,131769440,1600,1600,1600,1600,0
|
|
20230821,124900,131769440,1600,1600,1600,1600,0
|
|
20230821,124800,131769440,1600,1600,1600,1600,0
|
|
20230821,124700,131769440,1600,1600,1600,1600,0
|
|
20230821,124600,131769440,1600,1600,1600,1600,0
|
|
20230821,124500,131769440,1600,1600,1600,1600,0
|
|
20230821,124400,131769440,1600,1600,1600,1600,0
|
|
20230821,124300,131769440,1600,1600,1600,1600,1
|
|
20230821,124200,131767840,1593,1593,1593,1593,0
|
|
20230821,124100,131767840,1593,1593,1593,1593,0
|
|
20230821,124000,131767840,1593,1593,1593,1593,0
|
|
20230821,123900,131767840,1593,1593,1593,1593,0
|
|
20230821,123800,131767840,1593,1593,1593,1593,0
|
|
20230821,123700,131767840,1593,1593,1593,1593,0
|
|
20230821,123600,131767840,1593,1593,1593,1593,0
|
|
20230821,123500,131767840,1593,1593,1593,1593,0
|
|
20230821,123400,131767840,1593,1593,1593,1593,0
|
|
20230821,123300,131767840,1593,1593,1593,1593,0
|
|
20230821,123200,131767840,1593,1593,1593,1593,10
|
|
20230821,123100,131751910,1593,1593,1593,1593,0
|
|
20230821,123000,131751910,1593,1593,1593,1593,0
|
|
20230821,122900,131751910,1593,1593,1593,1593,39
|
|
20230821,122800,131689783,1599,1599,1599,1599,0
|
|
20230821,122700,131689783,1599,1599,1599,1599,0
|
|
20230821,122600,131689783,1599,1599,1599,1599,0
|
|
20230821,122500,131689783,1599,1599,1599,1599,0
|
|
20230821,122400,131689783,1599,1599,1599,1599,124
|
|
20230821,122300,131491507,1600,1600,1600,1600,1
|
|
20230821,122200,131489907,1600,1600,1600,1600,30
|
|
20230821,122100,131441907,1600,1599,1600,1599,27
|
|
20230821,122000,131398733,1593,1593,1593,1593,0
|
|
20230821,121900,131398733,1593,1593,1593,1593,0
|
|
20230821,121800,131398733,1593,1593,1593,1593,0
|
|
20230821,121700,131398733,1593,1593,1593,1593,350
|
|
20230821,121600,130841183,1590,1590,1590,1590,0
|
|
20230821,121500,130841183,1590,1590,1590,1590,0
|
|
20230821,121400,130841183,1590,1590,1590,1590,0
|
|
20230821,121300,130841183,1590,1590,1590,1590,0
|
|
20230821,121200,130841183,1590,1590,1590,1590,0
|
|
20230821,121100,130841183,1590,1590,1590,1590,0
|
|
20230821,121000,130841183,1590,1590,1590,1590,0
|
|
20230821,120900,130841183,1590,1590,1590,1590,0
|
|
20230821,120800,130841183,1590,1592,1592,1590,200
|
|
20230821,120700,130523072,1590,1590,1590,1590,0
|
|
20230821,120600,130523072,1590,1590,1590,1590,0
|
|
20230821,120500,130523072,1590,1590,1590,1590,0
|
|
20230821,120400,130523072,1590,1590,1590,1590,0
|
|
20230821,120300,130523072,1590,1590,1590,1590,0
|
|
20230821,120200,130523072,1590,1590,1590,1590,1
|
|
20230821,120100,130521482,1590,1590,1590,1590,11
|
|
20230821,120000,130503992,1590,1590,1590,1590,0
|
|
20230821,115900,130503992,1590,1591,1591,1590,50
|
|
20230821,115800,130424482,1591,1591,1591,1591,0
|
|
20230821,115700,130424482,1591,1591,1591,1591,0
|
|
20230821,115600,130424482,1591,1590,1591,1590,437
|
|
20230821,115500,129729266,1591,1591,1591,1591,0
|
|
20230821,115400,129729266,1591,1591,1591,1591,0
|
|
20230821,115300,129729266,1591,1591,1591,1591,464
|
|
20230821,115200,128991042,1591,1592,1592,1591,266
|
|
20230821,115100,128567826,1591,1592,1592,1591,257
|
|
20230821,115000,128158929,1591,1591,1591,1591,0
|
|
20230821,114900,128158929,1591,1591,1591,1591,0
|
|
20230821,114800,128158929,1591,1591,1591,1591,0
|
|
20230821,114700,128158929,1591,1591,1591,1591,0
|
|
20230821,114600,128158929,1591,1591,1591,1591,300
|
|
20230821,114500,127681629,1591,1591,1591,1591,0
|
|
20230821,114400,127681629,1591,1591,1591,1591,0
|
|
20230821,114300,127681629,1591,1591,1591,1591,0
|
|
20230821,114200,127681629,1591,1591,1591,1591,0
|
|
20230821,114100,127681629,1591,1591,1591,1591,0
|
|
20230821,114000,127681629,1591,1591,1591,1591,0
|
|
20230821,113900,127681629,1591,1600,1600,1591,5
|
|
20230821,113800,127673656,1603,1603,1603,1603,2
|
|
20230821,113700,127670450,1603,1603,1603,1603,0
|
|
20230821,113600,127670450,1603,1603,1603,1603,0
|
|
20230821,113500,127670450,1603,1603,1603,1603,4
|
|
20230821,113400,127664038,1593,1595,1595,1593,1200
|
|
20230821,113300,125751798,1593,1593,1593,1593,0
|
|
20230821,113200,125751798,1593,1593,1593,1593,0
|
|
20230821,113100,125751798,1593,1593,1593,1593,0
|
|
20230821,113000,125751798,1593,1593,1593,1593,61
|
|
20230821,112900,125654625,1595,1595,1595,1595,0
|
|
20230821,112800,125654625,1595,1595,1595,1595,0
|
|
20230821,112700,125654625,1595,1595,1595,1595,0
|
|
20230821,112600,125654625,1595,1595,1595,1595,23
|
|
20230821,112500,125617940,1595,1595,1595,1595,0
|
|
20230821,112400,125617940,1595,1595,1595,1595,0
|
|
20230821,112300,125617940,1595,1595,1595,1595,2
|
|
20230821,112200,125614750,1601,1602,1602,1601,236
|
|
20230821,112100,125236890,1602,1600,1602,1600,500
|
|
20230821,112000,124436251,1600,1600,1600,1600,0
|
|
20230821,111900,124436251,1600,1600,1600,1600,0
|
|
20230821,111800,124436251,1600,1600,1600,1600,0
|
|
20230821,111700,124436251,1600,1600,1600,1600,8
|
|
20230821,111600,124423451,1600,1600,1600,1600,0
|
|
20230821,111500,124423451,1600,1600,1600,1600,0
|
|
20230821,111400,124423451,1600,1600,1600,1600,0
|
|
20230821,111300,124423451,1600,1600,1600,1600,0
|
|
20230821,111200,124423451,1600,1600,1600,1600,2
|
|
20230821,111100,124420251,1600,1600,1600,1600,1
|
|
20230821,111000,124418651,1599,1599,1599,1599,0
|
|
20230821,110900,124418651,1599,1599,1599,1599,0
|
|
20230821,110800,124418651,1599,1599,1599,1599,53
|
|
20230821,110700,124333904,1600,1600,1600,1600,1
|
|
20230821,110600,124332304,1599,1599,1599,1599,0
|
|
20230821,110500,124332304,1599,1599,1599,1599,0
|
|
20230821,110400,124332304,1599,1599,1599,1599,0
|
|
20230821,110300,124332304,1599,1599,1599,1599,0
|
|
20230821,110200,124332304,1599,1599,1599,1599,0
|
|
20230821,110100,124332304,1599,1599,1599,1599,1
|
|
20230821,110000,124330705,1587,1587,1587,1587,0
|
|
20230821,105900,124330705,1587,1587,1587,1587,0
|
|
20230821,105800,124330705,1587,1587,1587,1587,0
|
|
20230821,105700,124330705,1587,1587,1587,1587,0
|
|
20230821,105600,124330705,1587,1587,1587,1587,0
|
|
20230821,105500,124330705,1587,1587,1587,1587,0
|
|
20230821,105400,124330705,1587,1587,1587,1587,61
|
|
20230821,105300,124233898,1584,1586,1586,1584,628
|
|
20230821,105200,123238622,1584,1587,1587,1584,353
|
|
20230821,105100,122678796,1584,1584,1584,1584,0
|
|
20230821,105000,122678796,1584,1603,1603,1581,1131
|
|
20230821,104900,120885893,1600,1603,1603,1600,3282
|
|
20230821,104800,115631177,1604,1604,1604,1604,0
|
|
20230821,104700,115631177,1604,1604,1604,1604,4
|
|
20230821,104600,115624761,1604,1604,1604,1604,1
|
|
20230821,104500,115623157,1605,1605,1605,1605,268
|
|
20230821,104400,115193017,1605,1605,1605,1605,0
|
|
20230821,104300,115193017,1605,1605,1605,1605,202
|
|
20230821,104200,114868807,1610,1610,1610,1610,0
|
|
20230821,104100,114868807,1610,1610,1610,1610,1
|
|
20230821,104000,114867197,1610,1610,1610,1610,10
|
|
20230821,103900,114851097,1610,1610,1610,1610,0
|
|
20230821,103800,114851097,1610,1610,1610,1610,0
|
|
20230821,103700,114851097,1610,1610,1610,1610,1
|
|
20230821,103600,114849487,1610,1610,1610,1610,20
|
|
20230821,103500,114817287,1608,1608,1608,1608,1
|
|
20230821,103400,114815679,1610,1610,1610,1610,0
|
|
20230821,103300,114815679,1610,1610,1610,1610,0
|
|
20230821,103200,114815679,1610,1610,1610,1610,0
|
|
20230821,103100,114815679,1610,1610,1610,1610,30
|
|
20230821,103000,114767379,1610,1610,1610,1610,0
|
|
20230821,102900,114767379,1610,1610,1610,1610,0
|
|
20230821,102800,114767379,1610,1610,1610,1610,0
|
|
20230821,102700,114767379,1610,1612,1612,1610,500
|
|
20230821,102600,113961735,1610,1610,1610,1610,0
|
|
20230821,102500,113961735,1610,1617,1617,1610,282
|
|
20230821,102400,113507629,1620,1620,1620,1620,0
|
|
20230821,102300,113507629,1620,1620,1620,1620,0
|
|
20230821,102200,113507629,1620,1620,1620,1619,105
|
|
20230821,102100,113337545,1620,1620,1620,1620,0
|
|
20230821,102000,113337545,1620,1620,1620,1620,9612
|
|
20230821,101900,97766105,1620,1623,1623,1620,124
|
|
20230821,101800,97565175,1623,1623,1623,1623,0
|
|
20230821,101700,97565175,1623,1623,1623,1623,287
|
|
20230821,101600,97099374,1624,1624,1624,1624,6
|
|
20230821,101500,97089630,1620,1620,1621,1620,541
|
|
20230821,101400,96213109,1621,1621,1621,1621,0
|
|
20230821,101300,96213109,1621,1621,1621,1621,149
|
|
20230821,101200,95971580,1620,1620,1620,1620,1981
|
|
20230821,101100,92762360,1620,1620,1620,1620,1897
|
|
20230821,101000,89689220,1625,1625,1625,1625,999
|
|
20230821,100900,88065845,1627,1626,1627,1625,399
|
|
20230821,100800,87416681,1625,1621,1625,1621,2347
|
|
20230821,100700,83610351,1622,1610,1622,1610,8611
|
|
20230821,100600,69688575,1609,1607,1609,1607,1533
|
|
20230821,100500,67223267,1601,1601,1601,1601,300
|
|
20230821,100400,66742967,1600,1601,1601,1600,3700
|
|
20230821,100300,60822912,1600,1600,1600,1600,2
|
|
20230821,100200,60819712,1600,1600,1600,1600,0
|
|
20230821,100100,60819712,1600,1600,1600,1600,200
|
|
20230821,100000,60499712,1600,1600,1600,1600,0
|
|
20230821,095900,60499712,1600,1604,1604,1600,2003
|
|
20230821,095800,57293358,1607,1607,1607,1607,0
|
|
20230821,095700,57293358,1607,1607,1607,1607,0
|
|
20230821,095600,57293358,1607,1607,1607,1607,3
|
|
20230821,095500,57288537,1607,1607,1607,1607,0
|
|
20230821,095400,57288537,1607,1607,1607,1607,20
|
|
20230821,095300,57256397,1608,1607,1608,1607,150
|
|
20230821,095200,57015240,1609,1609,1609,1609,980
|
|
20230821,095100,55438420,1609,1609,1609,1609,200
|
|
20230821,095000,55116620,1610,1610,1610,1610,105
|
|
20230821,094900,54947570,1609,1609,1609,1609,0
|
|
20230821,094800,54947570,1609,1611,1611,1609,52
|
|
20230821,094700,54863802,1609,1604,1610,1604,797
|
|
20230821,094600,53581193,1603,1601,1603,1601,11
|
|
20230821,094500,53563578,1601,1601,1601,1601,0
|
|
20230821,094400,53563578,1601,1601,1601,1601,0
|
|
20230821,094300,53563578,1601,1601,1601,1601,0
|
|
20230821,094200,53563578,1601,1601,1601,1601,202
|
|
20230821,094100,53240176,1600,1600,1600,1600,0
|
|
20230821,094000,53240176,1600,1600,1600,1600,0
|
|
20230821,093900,53240176,1600,1600,1600,1600,542
|
|
20230821,093800,52372976,1602,1601,1602,1571,2002
|
|
20230821,093700,49201099,1605,1605,1605,1605,213
|
|
20230821,093600,48859234,1607,1608,1608,1607,310
|
|
20230821,093500,48361054,1611,1612,1612,1611,19
|
|
20230821,093400,48330436,1613,1613,1613,1613,0
|
|
20230821,093300,48330436,1613,1613,1613,1613,5
|
|
20230821,093200,48322371,1614,1614,1614,1614,20
|
|
20230821,093100,48290091,1614,1606,1614,1605,118
|
|
20230821,093000,48100596,1606,1606,1606,1606,0
|
|
20230821,092900,48100596,1606,1606,1606,1606,1622
|
|
20230821,092800,45495664,1606,1606,1606,1606,6
|
|
20230821,092700,45486028,1605,1614,1615,1605,795
|
|
20230821,092600,44204961,1615,1614,1615,1614,2061
|
|
20230821,092500,40878415,1614,1614,1614,1614,6
|
|
20230821,092400,40868731,1614,1610,1614,1610,325
|
|
20230821,092300,40344987,1610,1610,1610,1610,0
|
|
20230821,092200,40344987,1610,1610,1610,1610,1000
|
|
20230821,092100,38734987,1610,1604,1610,1604,4432
|
|
20230821,092000,31612399,1601,1601,1601,1601,60
|
|
20230821,091900,31516339,1604,1601,1604,1600,1777
|
|
20230821,091800,28668093,1601,1601,1601,1601,0
|
|
20230821,091700,28668093,1601,1601,1603,1601,1020
|
|
20230821,091600,27034073,1601,1601,1601,1601,20
|
|
20230821,091500,27002053,1604,1601,1604,1598,1129
|
|
20230821,091400,25196507,1605,1602,1605,1600,671
|
|
20230821,091300,24121959,1600,1597,1600,1588,3043
|
|
20230821,091200,19260443,1585,1585,1595,1585,3122
|
|
20230821,091100,14295294,1585,1580,1585,1580,1180
|
|
20230821,091000,12430537,1580,1579,1580,1579,10
|
|
20230821,090900,12414746,1579,1578,1579,1578,80
|
|
20230821,090800,12288501,1572,1572,1572,1572,10
|
|
20230821,090700,12272781,1572,1572,1572,1572,40
|
|
20230821,090600,12209901,1571,1571,1571,1571,14
|
|
20230821,090500,12187907,1571,1571,1571,1571,1970
|
|
20230821,090400,9093037,1576,1579,1579,1576,87
|
|
20230821,090300,8955922,1576,1576,1576,1576,0
|
|
20230821,090200,8955922,1576,1569,1576,1569,1339
|
|
20230821,090100,6848358,1566,1565,1566,1565,549
|
|
20230821,090000,5988873,1569,1569,1569,1569,3817
|