595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,185200,117673140,1587,1587,1587,1587,808
|
|
20230824,185100,117673140,1587,1587,1587,1587,0
|
|
20230824,185000,117673140,1587,1587,1587,1587,0
|
|
20230824,184900,117673140,1587,1587,1587,1587,0
|
|
20230824,184800,117673140,1587,1587,1587,1587,0
|
|
20230824,184700,117673140,1587,1587,1587,1587,0
|
|
20230824,184600,117673140,1587,1587,1587,1587,0
|
|
20230824,184500,117673140,1587,1587,1587,1587,0
|
|
20230824,184400,117673140,1587,1587,1587,1587,0
|
|
20230824,184300,117673140,1587,1587,1587,1587,0
|
|
20230824,184200,117673140,1587,1587,1587,1587,0
|
|
20230824,184100,117673140,1587,1587,1587,1587,0
|
|
20230824,184000,117673140,1587,1587,1587,1587,0
|
|
20230824,183900,117673140,1587,1587,1587,1587,0
|
|
20230824,183800,117673140,1587,1587,1587,1587,0
|
|
20230824,183700,117673140,1587,1587,1587,1587,0
|
|
20230824,183600,117673140,1587,1587,1587,1587,0
|
|
20230824,183500,117673140,1587,1587,1587,1587,0
|
|
20230824,183400,117673140,1587,1587,1587,1587,0
|
|
20230824,183300,117673140,1587,1587,1587,1587,0
|
|
20230824,183200,117673140,1587,1587,1587,1587,0
|
|
20230824,183100,117673140,1587,1587,1587,1587,0
|
|
20230824,183000,117673140,1587,1587,1587,1587,0
|
|
20230824,182900,117673140,1587,1587,1587,1587,0
|
|
20230824,182800,117673140,1587,1587,1587,1587,0
|
|
20230824,182700,117673140,1587,1587,1587,1587,0
|
|
20230824,182600,117673140,1587,1587,1587,1587,0
|
|
20230824,182500,117673140,1587,1587,1587,1587,0
|
|
20230824,182400,117673140,1587,1587,1587,1587,0
|
|
20230824,182300,117673140,1587,1587,1587,1587,0
|
|
20230824,182200,117673140,1587,1587,1587,1587,808
|
|
20230824,182100,117673140,1587,1587,1587,1587,0
|
|
20230824,182000,117673140,1587,1587,1587,1587,0
|
|
20230824,181900,117673140,1587,1587,1587,1587,0
|
|
20230824,181800,117673140,1587,1587,1587,1587,0
|
|
20230824,181700,117673140,1587,1587,1587,1587,0
|
|
20230824,181600,117673140,1587,1587,1587,1587,0
|
|
20230824,181500,117673140,1587,1587,1587,1587,0
|
|
20230824,181400,117673140,1587,1587,1587,1587,0
|
|
20230824,181300,117673140,1587,1587,1587,1587,0
|
|
20230824,181200,117673140,1587,1587,1587,1587,0
|
|
20230824,181100,117673140,1587,1587,1587,1587,0
|
|
20230824,181000,117673140,1587,1587,1587,1587,0
|
|
20230824,180900,117673140,1587,1587,1587,1587,0
|
|
20230824,180800,117673140,1587,1587,1587,1587,0
|
|
20230824,180700,117673140,1587,1587,1587,1587,0
|
|
20230824,180600,117673140,1587,1587,1587,1587,0
|
|
20230824,180500,117673140,1587,1587,1587,1587,0
|
|
20230824,180400,117673140,1587,1587,1587,1587,0
|
|
20230824,180300,117673140,1587,1587,1587,1587,0
|
|
20230824,180200,117673140,1587,1587,1587,1587,0
|
|
20230824,180100,117673140,1587,1587,1587,1587,0
|
|
20230824,180000,117673140,1587,1587,1587,1587,0
|
|
20230824,175900,117673140,1587,1587,1587,1587,0
|
|
20230824,175800,117673140,1587,1587,1587,1587,0
|
|
20230824,175700,117673140,1587,1587,1587,1587,0
|
|
20230824,175600,117673140,1587,1587,1587,1587,0
|
|
20230824,175500,117673140,1587,1587,1587,1587,0
|
|
20230824,175400,117673140,1587,1587,1587,1587,0
|
|
20230824,175300,117673140,1587,1587,1587,1587,0
|
|
20230824,175200,117673140,1587,1587,1587,1587,808
|
|
20230824,175100,117673140,1587,1587,1587,1587,0
|
|
20230824,175000,117673140,1587,1587,1587,1587,0
|
|
20230824,174900,117673140,1587,1587,1587,1587,0
|
|
20230824,174800,117673140,1587,1587,1587,1587,0
|
|
20230824,174700,117673140,1587,1587,1587,1587,0
|
|
20230824,174600,117673140,1587,1587,1587,1587,0
|
|
20230824,174500,117673140,1587,1587,1587,1587,0
|
|
20230824,174400,117673140,1587,1587,1587,1587,0
|
|
20230824,174300,117673140,1587,1587,1587,1587,0
|
|
20230824,174200,117673140,1587,1587,1587,1587,0
|
|
20230824,174100,117673140,1587,1587,1587,1587,0
|
|
20230824,174000,117673140,1587,1587,1587,1587,0
|
|
20230824,173900,117673140,1587,1587,1587,1587,0
|
|
20230824,173800,117673140,1587,1587,1587,1587,0
|
|
20230824,173700,117673140,1587,1587,1587,1587,0
|
|
20230824,173600,117673140,1587,1587,1587,1587,0
|
|
20230824,173500,117673140,1587,1587,1587,1587,0
|
|
20230824,173400,117673140,1587,1587,1587,1587,0
|
|
20230824,173300,117673140,1587,1587,1587,1587,0
|
|
20230824,173200,117673140,1587,1587,1587,1587,0
|
|
20230824,173100,117673140,1587,1587,1587,1587,0
|
|
20230824,173000,117673140,1587,1587,1587,1587,0
|
|
20230824,172900,117673140,1587,1587,1587,1587,0
|
|
20230824,172800,117673140,1587,1587,1587,1587,0
|
|
20230824,172700,117673140,1587,1587,1587,1587,0
|
|
20230824,172600,117673140,1587,1587,1587,1587,0
|
|
20230824,172500,117673140,1587,1587,1587,1587,0
|
|
20230824,172400,117673140,1587,1587,1587,1587,0
|
|
20230824,172300,117673140,1587,1587,1587,1587,0
|
|
20230824,172200,117673140,1587,1587,1587,1587,808
|
|
20230824,172100,117673140,1587,1587,1587,1587,0
|
|
20230824,172000,117673140,1587,1587,1587,1587,0
|
|
20230824,171900,117673140,1587,1587,1587,1587,0
|
|
20230824,171800,117673140,1587,1587,1587,1587,0
|
|
20230824,171700,117673140,1587,1587,1587,1587,0
|
|
20230824,171600,117673140,1587,1587,1587,1587,0
|
|
20230824,171500,117673140,1587,1587,1587,1587,0
|
|
20230824,171400,117673140,1587,1587,1587,1587,0
|
|
20230824,171300,117673140,1587,1587,1587,1587,0
|
|
20230824,171200,117673140,1587,1587,1587,1587,0
|
|
20230824,171100,117673140,1587,1587,1587,1587,0
|
|
20230824,171000,117673140,1587,1587,1587,1587,0
|
|
20230824,170900,117673140,1587,1587,1587,1587,0
|
|
20230824,170800,117673140,1587,1587,1587,1587,0
|
|
20230824,170700,117673140,1587,1587,1587,1587,0
|
|
20230824,170600,117673140,1587,1587,1587,1587,0
|
|
20230824,170500,117673140,1587,1587,1587,1587,0
|
|
20230824,170400,117673140,1587,1587,1587,1587,0
|
|
20230824,170300,117673140,1587,1587,1587,1587,0
|
|
20230824,170200,117673140,1587,1587,1587,1587,0
|
|
20230824,170100,117673140,1587,1587,1587,1587,0
|
|
20230824,170000,117673140,1587,1587,1587,1587,0
|
|
20230824,165900,117673140,1587,1587,1587,1587,0
|
|
20230824,165800,117673140,1587,1587,1587,1587,0
|
|
20230824,165700,117673140,1587,1587,1587,1587,0
|
|
20230824,165600,117673140,1587,1587,1587,1587,0
|
|
20230824,165500,117673140,1587,1587,1587,1587,0
|
|
20230824,165400,117673140,1587,1587,1587,1587,0
|
|
20230824,165300,117673140,1587,1587,1587,1587,0
|
|
20230824,165200,117673140,1587,1587,1587,1587,808
|
|
20230824,165100,117673140,1587,1587,1587,1587,0
|
|
20230824,165000,117673140,1587,1587,1587,1587,0
|
|
20230824,164900,117673140,1587,1587,1587,1587,0
|
|
20230824,164800,117673140,1587,1587,1587,1587,0
|
|
20230824,164700,117673140,1587,1587,1587,1587,0
|
|
20230824,164600,117673140,1587,1587,1587,1587,0
|
|
20230824,164500,117673140,1587,1587,1587,1587,0
|
|
20230824,164400,117673140,1587,1587,1587,1587,0
|
|
20230824,164300,117673140,1587,1587,1587,1587,0
|
|
20230824,164200,117673140,1587,1587,1587,1587,0
|
|
20230824,164100,117673140,1587,1587,1587,1587,0
|
|
20230824,164000,117673140,1587,1587,1587,1587,0
|
|
20230824,163900,117673140,1587,1587,1587,1587,0
|
|
20230824,163800,117673140,1587,1587,1587,1587,0
|
|
20230824,163700,117673140,1587,1587,1587,1587,0
|
|
20230824,163600,117673140,1587,1587,1587,1587,0
|
|
20230824,163500,117673140,1587,1587,1587,1587,0
|
|
20230824,163400,117673140,1587,1587,1587,1587,0
|
|
20230824,163300,117673140,1587,1587,1587,1587,0
|
|
20230824,163200,117673140,1587,1587,1587,1587,0
|
|
20230824,163100,117673140,1587,1587,1587,1587,0
|
|
20230824,163000,117673140,1587,1587,1587,1587,0
|
|
20230824,162900,117673140,1587,1587,1587,1587,0
|
|
20230824,162800,117673140,1587,1587,1587,1587,0
|
|
20230824,162700,117673140,1587,1587,1587,1587,0
|
|
20230824,162600,117673140,1587,1587,1587,1587,0
|
|
20230824,162500,117673140,1587,1587,1587,1587,0
|
|
20230824,162400,117673140,1587,1587,1587,1587,0
|
|
20230824,162300,117673140,1587,1587,1587,1587,0
|
|
20230824,162200,117673140,1587,1587,1587,1587,808
|
|
20230824,162100,117673140,1587,1587,1587,1587,0
|
|
20230824,162000,117673140,1587,1587,1587,1587,0
|
|
20230824,161900,117673140,1587,1587,1587,1587,0
|
|
20230824,161800,117673140,1587,1587,1587,1587,0
|
|
20230824,161700,117673140,1587,1587,1587,1587,0
|
|
20230824,161600,117673140,1587,1587,1587,1587,0
|
|
20230824,161500,117673140,1587,1587,1587,1587,0
|
|
20230824,161400,117673140,1587,1587,1587,1587,0
|
|
20230824,161300,117673140,1587,1587,1587,1587,0
|
|
20230824,161200,117673140,1587,1587,1587,1587,0
|
|
20230824,161100,117673140,1587,1587,1587,1587,0
|
|
20230824,161000,117673140,1587,1587,1587,1587,0
|
|
20230824,160900,117673140,1587,1587,1587,1587,0
|
|
20230824,160800,117673140,1587,1587,1587,1587,0
|
|
20230824,160700,117673140,1587,1587,1587,1587,0
|
|
20230824,160600,117673140,1587,1587,1587,1587,0
|
|
20230824,160500,117673140,1587,1587,1587,1587,0
|
|
20230824,160400,117673140,1587,1587,1587,1587,0
|
|
20230824,160300,117673140,1587,1587,1587,1587,0
|
|
20230824,160200,117673140,1587,1587,1587,1587,0
|
|
20230824,160100,117673140,1587,1587,1587,1587,0
|
|
20230824,160000,117673140,1587,1587,1587,1587,0
|
|
20230824,155900,117673140,1587,1587,1587,1587,0
|
|
20230824,155800,117673140,1587,1587,1587,1587,0
|
|
20230824,155700,117673140,1587,1587,1587,1587,0
|
|
20230824,155600,117673140,1587,1587,1587,1587,0
|
|
20230824,155500,117673140,1587,1587,1587,1587,0
|
|
20230824,155400,117673140,1587,1587,1587,1587,0
|
|
20230824,155300,117673140,1587,1587,1587,1587,0
|
|
20230824,155200,117673140,1587,1587,1587,1587,808
|
|
20230824,155100,117673140,1587,1587,1587,1587,0
|
|
20230824,155000,117673140,1587,1587,1587,1587,0
|
|
20230824,154900,117673140,1587,1587,1587,1587,0
|
|
20230824,154800,117673140,1587,1587,1587,1587,0
|
|
20230824,154700,117673140,1587,1587,1587,1587,0
|
|
20230824,154600,117673140,1587,1587,1587,1587,0
|
|
20230824,154500,117673140,1587,1587,1587,1587,0
|
|
20230824,154400,117673140,1587,1587,1587,1587,0
|
|
20230824,154300,117673140,1587,1587,1587,1587,0
|
|
20230824,154200,117673140,1587,1587,1587,1587,0
|
|
20230824,154100,117673140,1587,1587,1587,1587,0
|
|
20230824,154000,117673140,1587,1587,1587,1587,0
|
|
20230824,153900,117673140,1587,1587,1587,1587,0
|
|
20230824,153800,117673140,1587,1587,1587,1587,0
|
|
20230824,153700,117673140,1587,1587,1587,1587,0
|
|
20230824,153600,117673140,1587,1587,1587,1587,0
|
|
20230824,153500,117673140,1587,1587,1587,1587,0
|
|
20230824,153400,117673140,1587,1587,1587,1587,0
|
|
20230824,153300,117673140,1587,1587,1587,1587,0
|
|
20230824,153200,117673140,1587,1587,1587,1587,0
|
|
20230824,153100,117673140,1587,1587,1587,1587,0
|
|
20230824,153000,117673140,1587,1587,1587,1587,808
|
|
20230824,152900,116390844,1587,1587,1587,1587,0
|
|
20230824,152800,116390844,1587,1587,1587,1587,0
|
|
20230824,152700,116390844,1587,1587,1587,1587,0
|
|
20230824,152600,116390844,1587,1587,1587,1587,0
|
|
20230824,152500,116390844,1587,1587,1587,1587,0
|
|
20230824,152400,116390844,1587,1587,1587,1587,0
|
|
20230824,152300,116390844,1587,1587,1587,1587,0
|
|
20230824,152200,116390844,1587,1587,1587,1587,0
|
|
20230824,152100,116390844,1587,1587,1587,1587,0
|
|
20230824,152000,116390844,1587,1587,1587,1587,0
|
|
20230824,151900,116390844,1587,1582,1587,1582,1542
|
|
20230824,151800,113950081,1582,1582,1582,1582,14
|
|
20230824,151700,113927933,1582,1580,1582,1580,80
|
|
20230824,151600,113801377,1582,1582,1582,1582,200
|
|
20230824,151500,113484977,1581,1581,1581,1581,300
|
|
20230824,151400,113010677,1581,1581,1581,1581,308
|
|
20230824,151300,112523729,1582,1582,1582,1582,0
|
|
20230824,151200,112523729,1582,1582,1582,1582,0
|
|
20230824,151100,112523729,1582,1582,1582,1582,49
|
|
20230824,151000,112446211,1581,1580,1581,1580,30
|
|
20230824,150900,112398801,1578,1578,1578,1578,0
|
|
20230824,150800,112398801,1578,1578,1578,1578,0
|
|
20230824,150700,112398801,1578,1578,1578,1578,0
|
|
20230824,150600,112398801,1578,1578,1578,1578,0
|
|
20230824,150500,112398801,1578,1578,1578,1578,382
|
|
20230824,150400,111796005,1579,1579,1579,1579,16
|
|
20230824,150300,111770741,1579,1579,1579,1579,0
|
|
20230824,150200,111770741,1579,1579,1579,1579,10
|
|
20230824,150100,111754951,1580,1580,1580,1580,106
|
|
20230824,150000,111587471,1580,1580,1580,1580,0
|
|
20230824,145900,111587471,1580,1580,1580,1580,0
|
|
20230824,145800,111587471,1580,1580,1580,1580,0
|
|
20230824,145700,111587471,1580,1580,1580,1580,0
|
|
20230824,145600,111587471,1580,1580,1580,1580,268
|
|
20230824,145500,111164031,1581,1581,1581,1581,1
|
|
20230824,145400,111162450,1581,1581,1581,1581,0
|
|
20230824,145300,111162450,1581,1581,1581,1581,0
|
|
20230824,145200,111162450,1581,1581,1581,1581,0
|
|
20230824,145100,111162450,1581,1581,1581,1581,0
|
|
20230824,145000,111162450,1581,1582,1582,1581,610
|
|
20230824,144900,110198030,1580,1580,1580,1580,0
|
|
20230824,144800,110198030,1580,1580,1580,1580,0
|
|
20230824,144700,110198030,1580,1580,1580,1580,0
|
|
20230824,144600,110198030,1580,1580,1580,1580,0
|
|
20230824,144500,110198030,1580,1580,1580,1580,0
|
|
20230824,144400,110198030,1580,1584,1584,1580,2
|
|
20230824,144300,110194866,1584,1584,1584,1584,0
|
|
20230824,144200,110194866,1584,1584,1584,1584,0
|
|
20230824,144100,110194866,1584,1584,1584,1584,0
|
|
20230824,144000,110194866,1584,1584,1584,1584,0
|
|
20230824,143900,110194866,1584,1584,1584,1584,0
|
|
20230824,143800,110194866,1584,1584,1584,1584,0
|
|
20230824,143700,110194866,1584,1584,1584,1584,0
|
|
20230824,143600,110194866,1584,1584,1584,1584,0
|
|
20230824,143500,110194866,1584,1584,1584,1584,0
|
|
20230824,143400,110194866,1584,1584,1584,1584,0
|
|
20230824,143300,110194866,1584,1584,1584,1584,204
|
|
20230824,143200,109871730,1584,1584,1584,1584,0
|
|
20230824,143100,109871730,1584,1584,1584,1584,0
|
|
20230824,143000,109871730,1584,1584,1584,1584,0
|
|
20230824,142900,109871730,1584,1584,1584,1584,0
|
|
20230824,142800,109871730,1584,1584,1584,1584,0
|
|
20230824,142700,109871730,1584,1584,1584,1584,135
|
|
20230824,142600,109657890,1576,1576,1576,1576,0
|
|
20230824,142500,109657890,1576,1580,1580,1576,958
|
|
20230824,142400,108147693,1580,1580,1580,1580,0
|
|
20230824,142300,108147693,1580,1580,1580,1580,271
|
|
20230824,142200,107719513,1580,1580,1580,1580,167
|
|
20230824,142100,107455653,1580,1580,1580,1580,0
|
|
20230824,142000,107455653,1580,1580,1580,1580,0
|
|
20230824,141900,107455653,1580,1580,1580,1580,1
|
|
20230824,141800,107454073,1580,1580,1580,1580,900
|
|
20230824,141700,106032073,1580,1580,1580,1580,0
|
|
20230824,141600,106032073,1580,1580,1580,1580,0
|
|
20230824,141500,106032073,1580,1580,1580,1580,6
|
|
20230824,141400,106022593,1587,1587,1587,1587,0
|
|
20230824,141300,106022593,1587,1587,1587,1587,0
|
|
20230824,141200,106022593,1587,1587,1587,1587,0
|
|
20230824,141100,106022593,1587,1586,1587,1585,544
|
|
20230824,141000,105159289,1587,1587,1587,1587,0
|
|
20230824,140900,105159289,1587,1587,1587,1587,0
|
|
20230824,140800,105159289,1587,1587,1587,1587,0
|
|
20230824,140700,105159289,1587,1587,1587,1587,0
|
|
20230824,140600,105159289,1587,1587,1587,1587,0
|
|
20230824,140500,105159289,1587,1587,1587,1587,63
|
|
20230824,140400,105059308,1587,1587,1587,1587,0
|
|
20230824,140300,105059308,1587,1584,1587,1584,50
|
|
20230824,140200,104980006,1582,1585,1587,1582,506
|
|
20230824,140100,104177166,1585,1585,1585,1585,0
|
|
20230824,140000,104177166,1585,1585,1585,1585,0
|
|
20230824,135900,104177166,1585,1584,1586,1584,85
|
|
20230824,135800,104042440,1583,1583,1583,1583,100
|
|
20230824,135700,103884140,1583,1583,1583,1583,0
|
|
20230824,135600,103884140,1583,1583,1583,1583,0
|
|
20230824,135500,103884140,1583,1584,1584,1583,297
|
|
20230824,135400,103413842,1584,1584,1584,1584,17
|
|
20230824,135300,103386914,1586,1586,1586,1586,142
|
|
20230824,135200,103161702,1589,1589,1589,1589,0
|
|
20230824,135100,103161702,1589,1589,1589,1589,0
|
|
20230824,135000,103161702,1589,1589,1589,1589,0
|
|
20230824,134900,103161702,1589,1589,1589,1589,0
|
|
20230824,134800,103161702,1589,1589,1589,1589,0
|
|
20230824,134700,103161702,1589,1589,1589,1589,0
|
|
20230824,134600,103161702,1589,1588,1589,1588,660
|
|
20230824,134500,102113160,1590,1590,1590,1590,0
|
|
20230824,134400,102113160,1590,1590,1590,1590,0
|
|
20230824,134300,102113160,1590,1583,1590,1583,79
|
|
20230824,134200,101987578,1589,1589,1589,1589,0
|
|
20230824,134100,101987578,1589,1589,1589,1589,0
|
|
20230824,134000,101987578,1589,1590,1590,1589,82
|
|
20230824,133900,101857279,1591,1591,1591,1591,61
|
|
20230824,133800,101760228,1591,1591,1591,1591,0
|
|
20230824,133700,101760228,1591,1590,1591,1590,1006
|
|
20230824,133600,100159800,1583,1585,1585,1583,200
|
|
20230824,133500,99843000,1585,1585,1585,1585,0
|
|
20230824,133400,99843000,1585,1589,1589,1585,189
|
|
20230824,133300,99543079,1591,1591,1591,1591,0
|
|
20230824,133200,99543079,1591,1591,1591,1591,0
|
|
20230824,133100,99543079,1591,1591,1591,1591,0
|
|
20230824,133000,99543079,1591,1591,1591,1591,0
|
|
20230824,132900,99543079,1591,1591,1591,1591,0
|
|
20230824,132800,99543079,1591,1591,1591,1591,0
|
|
20230824,132700,99543079,1591,1591,1591,1591,681
|
|
20230824,132600,98459608,1591,1591,1591,1591,0
|
|
20230824,132500,98459608,1591,1591,1591,1591,0
|
|
20230824,132400,98459608,1591,1591,1591,1591,0
|
|
20230824,132300,98459608,1591,1591,1591,1591,0
|
|
20230824,132200,98459608,1591,1591,1591,1591,0
|
|
20230824,132100,98459608,1591,1591,1591,1591,0
|
|
20230824,132000,98459608,1591,1591,1591,1591,0
|
|
20230824,131900,98459608,1591,1591,1591,1591,0
|
|
20230824,131800,98459608,1591,1591,1591,1591,0
|
|
20230824,131700,98459608,1591,1591,1591,1591,0
|
|
20230824,131600,98459608,1591,1591,1591,1591,0
|
|
20230824,131500,98459608,1591,1591,1591,1591,0
|
|
20230824,131400,98459608,1591,1591,1591,1591,0
|
|
20230824,131300,98459608,1591,1591,1591,1591,0
|
|
20230824,131200,98459608,1591,1591,1591,1591,77
|
|
20230824,131100,98337101,1592,1592,1592,1592,0
|
|
20230824,131000,98337101,1592,1592,1592,1592,0
|
|
20230824,130900,98337101,1592,1592,1592,1592,0
|
|
20230824,130800,98337101,1592,1592,1592,1592,0
|
|
20230824,130700,98337101,1592,1592,1592,1592,0
|
|
20230824,130600,98337101,1592,1592,1592,1592,0
|
|
20230824,130500,98337101,1592,1591,1592,1591,100
|
|
20230824,130400,98177902,1590,1590,1590,1590,0
|
|
20230824,130300,98177902,1590,1590,1590,1590,0
|
|
20230824,130200,98177902,1590,1590,1590,1590,90
|
|
20230824,130100,98034802,1591,1591,1591,1591,1
|
|
20230824,130000,98033211,1592,1592,1592,1592,0
|
|
20230824,125900,98033211,1592,1592,1592,1592,0
|
|
20230824,125800,98033211,1592,1592,1592,1592,0
|
|
20230824,125700,98033211,1592,1592,1592,1592,0
|
|
20230824,125600,98033211,1592,1592,1592,1592,0
|
|
20230824,125500,98033211,1592,1592,1592,1592,0
|
|
20230824,125400,98033211,1592,1592,1592,1592,0
|
|
20230824,125300,98033211,1592,1584,1593,1584,1141
|
|
20230824,125200,96216665,1593,1592,1593,1592,2807
|
|
20230824,125100,91746822,1592,1592,1592,1592,0
|
|
20230824,125000,91746822,1592,1592,1592,1592,0
|
|
20230824,124900,91746822,1592,1592,1592,1592,1
|
|
20230824,124800,91745230,1592,1592,1592,1592,0
|
|
20230824,124700,91745230,1592,1592,1592,1592,0
|
|
20230824,124600,91745230,1592,1592,1592,1592,1
|
|
20230824,124500,91743638,1592,1592,1592,1592,0
|
|
20230824,124400,91743638,1592,1592,1592,1592,0
|
|
20230824,124300,91743638,1592,1592,1592,1592,0
|
|
20230824,124200,91743638,1592,1592,1592,1592,1
|
|
20230824,124100,91742046,1592,1592,1592,1592,0
|
|
20230824,124000,91742046,1592,1592,1592,1592,0
|
|
20230824,123900,91742046,1592,1592,1592,1592,0
|
|
20230824,123800,91742046,1592,1592,1592,1592,0
|
|
20230824,123700,91742046,1592,1592,1592,1592,0
|
|
20230824,123600,91742046,1592,1592,1592,1592,0
|
|
20230824,123500,91742046,1592,1592,1592,1592,0
|
|
20230824,123400,91742046,1592,1592,1592,1592,0
|
|
20230824,123300,91742046,1592,1592,1592,1592,0
|
|
20230824,123200,91742046,1592,1592,1592,1592,0
|
|
20230824,123100,91742046,1592,1592,1592,1592,0
|
|
20230824,123000,91742046,1592,1592,1592,1592,0
|
|
20230824,122900,91742046,1592,1592,1592,1592,0
|
|
20230824,122800,91742046,1592,1592,1592,1592,0
|
|
20230824,122700,91742046,1592,1592,1592,1592,0
|
|
20230824,122600,91742046,1592,1592,1592,1592,0
|
|
20230824,122500,91742046,1592,1585,1592,1585,3015
|
|
20230824,122400,86961866,1591,1590,1591,1590,141
|
|
20230824,122300,86737643,1590,1590,1590,1590,0
|
|
20230824,122200,86737643,1590,1590,1590,1590,0
|
|
20230824,122100,86737643,1590,1590,1590,1590,0
|
|
20230824,122000,86737643,1590,1590,1590,1590,0
|
|
20230824,121900,86737643,1590,1590,1590,1590,0
|
|
20230824,121800,86737643,1590,1590,1590,1590,0
|
|
20230824,121700,86737643,1590,1590,1590,1590,0
|
|
20230824,121600,86737643,1590,1590,1590,1590,0
|
|
20230824,121500,86737643,1590,1590,1590,1590,1
|
|
20230824,121400,86736053,1590,1590,1590,1590,1082
|
|
20230824,121300,85015673,1590,1585,1590,1585,1129
|
|
20230824,121200,83225865,1590,1590,1590,1590,0
|
|
20230824,121100,83225865,1590,1585,1590,1585,476
|
|
20230824,121000,82471030,1585,1582,1585,1582,414
|
|
20230824,120900,81815565,1582,1582,1582,1582,0
|
|
20230824,120800,81815565,1582,1582,1582,1582,0
|
|
20230824,120700,81815565,1582,1582,1582,1582,0
|
|
20230824,120600,81815565,1582,1582,1582,1582,0
|
|
20230824,120500,81815565,1582,1582,1582,1582,0
|
|
20230824,120400,81815565,1582,1582,1582,1582,0
|
|
20230824,120300,81815565,1582,1578,1582,1578,6460
|
|
20230824,120200,71616087,1578,1578,1578,1578,723
|
|
20230824,120100,70475193,1580,1580,1580,1580,5
|
|
20230824,120000,70467293,1580,1580,1580,1580,0
|
|
20230824,115900,70467293,1580,1580,1580,1580,0
|
|
20230824,115800,70467293,1580,1580,1580,1580,0
|
|
20230824,115700,70467293,1580,1580,1580,1580,0
|
|
20230824,115600,70467293,1580,1580,1580,1580,0
|
|
20230824,115500,70467293,1580,1580,1580,1580,0
|
|
20230824,115400,70467293,1580,1580,1580,1580,0
|
|
20230824,115300,70467293,1580,1580,1580,1580,0
|
|
20230824,115200,70467293,1580,1580,1580,1580,0
|
|
20230824,115100,70467293,1580,1580,1580,1580,0
|
|
20230824,115000,70467293,1580,1580,1580,1580,0
|
|
20230824,114900,70467293,1580,1580,1580,1580,0
|
|
20230824,114800,70467293,1580,1580,1580,1580,0
|
|
20230824,114700,70467293,1580,1580,1580,1580,0
|
|
20230824,114600,70467293,1580,1580,1580,1580,78
|
|
20230824,114500,70344053,1580,1580,1580,1580,0
|
|
20230824,114400,70344053,1580,1580,1580,1580,0
|
|
20230824,114300,70344053,1580,1580,1580,1580,0
|
|
20230824,114200,70344053,1580,1580,1580,1580,0
|
|
20230824,114100,70344053,1580,1580,1580,1580,0
|
|
20230824,114000,70344053,1580,1580,1580,1580,0
|
|
20230824,113900,70344053,1580,1580,1580,1580,17
|
|
20230824,113800,70317193,1580,1580,1580,1580,0
|
|
20230824,113700,70317193,1580,1580,1580,1580,0
|
|
20230824,113600,70317193,1580,1580,1580,1580,35
|
|
20230824,113500,70261893,1580,1580,1580,1580,0
|
|
20230824,113400,70261893,1580,1580,1580,1580,0
|
|
20230824,113300,70261893,1580,1580,1580,1580,0
|
|
20230824,113200,70261893,1580,1572,1580,1569,3430
|
|
20230824,113100,64873980,1580,1575,1580,1569,2956
|
|
20230824,113000,60231572,1581,1581,1581,1581,0
|
|
20230824,112900,60231572,1581,1581,1581,1581,1
|
|
20230824,112800,60229991,1576,1576,1576,1576,0
|
|
20230824,112700,60229991,1576,1576,1576,1576,644
|
|
20230824,112600,59215047,1576,1576,1576,1576,0
|
|
20230824,112500,59215047,1576,1576,1576,1576,1000
|
|
20230824,112400,57639047,1576,1576,1576,1576,60
|
|
20230824,112300,57544487,1582,1582,1582,1582,0
|
|
20230824,112200,57544487,1582,1582,1582,1582,3
|
|
20230824,112100,57539741,1582,1582,1582,1582,0
|
|
20230824,112000,57539741,1582,1576,1582,1576,22
|
|
20230824,111900,57505063,1576,1576,1576,1576,0
|
|
20230824,111800,57505063,1576,1576,1576,1576,400
|
|
20230824,111700,56874663,1577,1577,1577,1577,1000
|
|
20230824,111600,55297663,1583,1583,1583,1583,0
|
|
20230824,111500,55297663,1583,1583,1583,1583,0
|
|
20230824,111400,55297663,1583,1583,1583,1583,1
|
|
20230824,111300,55296080,1583,1583,1583,1583,0
|
|
20230824,111200,55296080,1583,1583,1583,1583,0
|
|
20230824,111100,55296080,1583,1583,1583,1583,6
|
|
20230824,111000,55286582,1582,1582,1582,1582,5
|
|
20230824,110900,55278672,1578,1578,1578,1578,0
|
|
20230824,110800,55278672,1578,1578,1578,1578,78
|
|
20230824,110700,55155588,1578,1578,1578,1578,795
|
|
20230824,110600,53901078,1578,1578,1578,1578,1
|
|
20230824,110500,53899500,1579,1579,1579,1579,0
|
|
20230824,110400,53899500,1579,1579,1579,1579,0
|
|
20230824,110300,53899500,1579,1579,1579,1579,0
|
|
20230824,110200,53899500,1579,1579,1579,1579,0
|
|
20230824,110100,53899500,1579,1579,1579,1579,0
|
|
20230824,110000,53899500,1579,1580,1580,1579,640
|
|
20230824,105900,52888813,1580,1580,1580,1580,0
|
|
20230824,105800,52888813,1580,1580,1580,1580,0
|
|
20230824,105700,52888813,1580,1580,1580,1580,75
|
|
20230824,105600,52770313,1584,1584,1584,1584,82
|
|
20230824,105500,52640425,1583,1583,1583,1583,0
|
|
20230824,105400,52640425,1583,1583,1583,1583,100
|
|
20230824,105300,52482125,1576,1576,1576,1576,0
|
|
20230824,105200,52482125,1576,1576,1576,1576,0
|
|
20230824,105100,52482125,1576,1576,1576,1576,0
|
|
20230824,105000,52482125,1576,1576,1576,1576,0
|
|
20230824,104900,52482125,1576,1576,1576,1576,0
|
|
20230824,104800,52482125,1576,1576,1576,1576,0
|
|
20230824,104700,52482125,1576,1576,1576,1576,0
|
|
20230824,104600,52482125,1576,1576,1576,1576,0
|
|
20230824,104500,52482125,1576,1576,1576,1576,0
|
|
20230824,104400,52482125,1576,1576,1576,1576,0
|
|
20230824,104300,52482125,1576,1576,1576,1576,14
|
|
20230824,104200,52460061,1578,1578,1578,1578,1
|
|
20230824,104100,52458483,1578,1578,1578,1578,0
|
|
20230824,104000,52458483,1578,1578,1578,1578,0
|
|
20230824,103900,52458483,1578,1578,1578,1578,0
|
|
20230824,103800,52458483,1578,1578,1578,1578,991
|
|
20230824,103700,50894685,1578,1578,1578,1578,0
|
|
20230824,103600,50894685,1578,1579,1579,1578,4
|
|
20230824,103500,50888372,1580,1581,1581,1580,112
|
|
20230824,103400,50711411,1582,1582,1582,1582,1
|
|
20230824,103300,50709829,1582,1582,1582,1582,0
|
|
20230824,103200,50709829,1582,1582,1582,1582,0
|
|
20230824,103100,50709829,1582,1586,1586,1582,1401
|
|
20230824,103000,48488260,1587,1587,1587,1587,0
|
|
20230824,102900,48488260,1587,1587,1587,1587,400
|
|
20230824,102800,47853460,1590,1590,1590,1590,0
|
|
20230824,102700,47853460,1590,1590,1590,1590,1
|
|
20230824,102600,47851870,1587,1587,1587,1587,0
|
|
20230824,102500,47851870,1587,1587,1587,1587,0
|
|
20230824,102400,47851870,1587,1587,1587,1587,10
|
|
20230824,102300,47836000,1587,1588,1588,1587,287
|
|
20230824,102200,47380277,1588,1588,1588,1588,10
|
|
20230824,102100,47364397,1588,1588,1591,1588,267
|
|
20230824,102000,46940164,1588,1588,1590,1588,18
|
|
20230824,101900,46911578,1588,1591,1591,1588,11
|
|
20230824,101800,46894080,1592,1592,1592,1592,70
|
|
20230824,101700,46782640,1592,1592,1592,1592,0
|
|
20230824,101600,46782640,1592,1592,1592,1592,0
|
|
20230824,101500,46782640,1592,1592,1592,1592,9
|
|
20230824,101400,46768312,1593,1593,1593,1593,0
|
|
20230824,101300,46768312,1593,1593,1593,1593,0
|
|
20230824,101200,46768312,1593,1593,1593,1593,0
|
|
20230824,101100,46768312,1593,1593,1593,1593,0
|
|
20230824,101000,46768312,1593,1593,1593,1593,0
|
|
20230824,100900,46768312,1593,1593,1593,1593,0
|
|
20230824,100800,46768312,1593,1593,1593,1593,0
|
|
20230824,100700,46768312,1593,1592,1593,1592,80
|
|
20230824,100600,46640922,1593,1593,1593,1593,0
|
|
20230824,100500,46640922,1593,1586,1593,1586,1374
|
|
20230824,100400,44453830,1585,1585,1585,1585,0
|
|
20230824,100300,44453830,1585,1585,1585,1585,0
|
|
20230824,100200,44453830,1585,1585,1585,1585,16
|
|
20230824,100100,44428470,1585,1585,1585,1585,0
|
|
20230824,100000,44428470,1585,1585,1585,1585,0
|
|
20230824,095900,44428470,1585,1585,1585,1585,0
|
|
20230824,095800,44428470,1585,1585,1585,1585,15
|
|
20230824,095700,44404695,1586,1588,1588,1586,46
|
|
20230824,095600,44331722,1590,1590,1593,1590,366
|
|
20230824,095500,43749560,1593,1592,1593,1592,60
|
|
20230824,095400,43654029,1591,1590,1591,1590,60
|
|
20230824,095300,43558601,1590,1590,1590,1590,127
|
|
20230824,095200,43356671,1593,1592,1593,1592,707
|
|
20230824,095100,42231094,1592,1592,1592,1592,0
|
|
20230824,095000,42231094,1592,1584,1592,1584,204
|
|
20230824,094900,41906711,1573,1573,1573,1573,0
|
|
20230824,094800,41906711,1573,1573,1573,1573,0
|
|
20230824,094700,41906711,1573,1574,1574,1573,2
|
|
20230824,094600,41903564,1569,1569,1569,1569,0
|
|
20230824,094500,41903564,1569,1582,1582,1569,391
|
|
20230824,094400,41286645,1594,1590,1594,1590,1320
|
|
20230824,094300,39185421,1581,1581,1581,1581,0
|
|
20230824,094200,39185421,1581,1581,1581,1581,10
|
|
20230824,094100,39169611,1581,1590,1592,1581,655
|
|
20230824,094000,38132852,1592,1592,1592,1592,0
|
|
20230824,093900,38132852,1592,1590,1592,1590,71
|
|
20230824,093800,38019892,1593,1590,1594,1588,270
|
|
20230824,093700,37590006,1594,1583,1594,1583,220
|
|
20230824,093600,37240589,1582,1580,1582,1580,101
|
|
20230824,093500,37080833,1576,1580,1580,1576,81
|
|
20230824,093400,36953173,1573,1579,1579,1573,139
|
|
20230824,093300,36733932,1579,1573,1579,1573,8702
|
|
20230824,093200,23027717,1574,1571,1574,1571,106
|
|
20230824,093100,22860888,1571,1573,1573,1571,115
|
|
20230824,093000,22680125,1573,1573,1573,1573,152
|
|
20230824,092900,22441029,1572,1572,1572,1572,131
|
|
20230824,092800,22235097,1572,1570,1572,1569,567
|
|
20230824,092700,21345256,1569,1569,1569,1569,1
|
|
20230824,092600,21343687,1569,1569,1569,1569,1
|
|
20230824,092500,21342118,1570,1568,1570,1568,27
|
|
20230824,092400,21299777,1568,1566,1568,1566,1050
|
|
20230824,092300,19653453,1566,1565,1566,1565,500
|
|
20230824,092200,18870457,1563,1563,1563,1563,360
|
|
20230824,092100,18307777,1563,1568,1568,1562,1132
|
|
20230824,092000,16539163,1568,1568,1568,1568,4
|
|
20230824,091900,16532891,1568,1568,1568,1563,23
|
|
20230824,091800,16496851,1568,1568,1568,1568,16
|
|
20230824,091700,16471763,1568,1567,1568,1562,54
|
|
20230824,091600,16387393,1568,1568,1568,1568,0
|
|
20230824,091500,16387393,1568,1567,1568,1567,906
|
|
20230824,091400,14967690,1567,1567,1567,1567,1052
|
|
20230824,091300,13319206,1566,1566,1566,1566,460
|
|
20230824,091200,12598846,1567,1562,1567,1562,388
|
|
20230824,091100,11992435,1563,1563,1563,1563,9
|
|
20230824,091000,11978368,1563,1563,1563,1563,384
|
|
20230824,090900,11378176,1562,1563,1567,1562,212
|
|
20230824,090800,11046922,1562,1568,1568,1562,722
|
|
20230824,090700,9917634,1568,1567,1568,1567,122
|
|
20230824,090600,9726360,1562,1562,1562,1562,0
|
|
20230824,090500,9726360,1562,1562,1562,1562,0
|
|
20230824,090400,9726360,1562,1564,1564,1562,602
|
|
20230824,090300,8785090,1564,1564,1564,1564,522
|
|
20230824,090200,7968682,1564,1564,1564,1564,460
|
|
20230824,090100,7249242,1562,1562,1562,1562,0
|
|
20230824,090000,7249242,1562,1562,1562,1562,4641
|