602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185900,622443505,1631,1631,1631,1631,4519
|
|
20230829,185800,622443505,1631,1631,1631,1631,0
|
|
20230829,185700,622443505,1631,1631,1631,1631,0
|
|
20230829,185600,622443505,1631,1631,1631,1631,0
|
|
20230829,185500,622443505,1631,1631,1631,1631,0
|
|
20230829,185400,622443505,1631,1631,1631,1631,0
|
|
20230829,185300,622443505,1631,1631,1631,1631,0
|
|
20230829,185200,622443505,1631,1631,1631,1631,0
|
|
20230829,185100,622443505,1631,1631,1631,1631,0
|
|
20230829,185000,622443505,1631,1631,1631,1631,0
|
|
20230829,184900,622443505,1631,1631,1631,1631,0
|
|
20230829,184800,622443505,1631,1631,1631,1631,0
|
|
20230829,184700,622443505,1631,1631,1631,1631,0
|
|
20230829,184600,622443505,1631,1631,1631,1631,0
|
|
20230829,184500,622443505,1631,1631,1631,1631,0
|
|
20230829,184400,622443505,1631,1631,1631,1631,0
|
|
20230829,184300,622443505,1631,1631,1631,1631,0
|
|
20230829,184200,622443505,1631,1631,1631,1631,0
|
|
20230829,184100,622443505,1631,1631,1631,1631,0
|
|
20230829,184000,622443505,1631,1631,1631,1631,0
|
|
20230829,183900,622443505,1631,1631,1631,1631,0
|
|
20230829,183800,622443505,1631,1631,1631,1631,0
|
|
20230829,183700,622443505,1631,1631,1631,1631,0
|
|
20230829,183600,622443505,1631,1631,1631,1631,0
|
|
20230829,183500,622443505,1631,1631,1631,1631,0
|
|
20230829,183400,622443505,1631,1631,1631,1631,0
|
|
20230829,183300,622443505,1631,1631,1631,1631,0
|
|
20230829,183200,622443505,1631,1631,1631,1631,0
|
|
20230829,183100,622443505,1631,1631,1631,1631,0
|
|
20230829,183000,622443505,1631,1631,1631,1631,0
|
|
20230829,182900,622443505,1631,1631,1631,1631,4519
|
|
20230829,182800,622443505,1631,1631,1631,1631,0
|
|
20230829,182700,622443505,1631,1631,1631,1631,0
|
|
20230829,182600,622443505,1631,1631,1631,1631,0
|
|
20230829,182500,622443505,1631,1631,1631,1631,0
|
|
20230829,182400,622443505,1631,1631,1631,1631,0
|
|
20230829,182300,622443505,1631,1631,1631,1631,0
|
|
20230829,182200,622443505,1631,1631,1631,1631,0
|
|
20230829,182100,622443505,1631,1631,1631,1631,0
|
|
20230829,182000,622443505,1631,1631,1631,1631,0
|
|
20230829,181900,622443505,1631,1631,1631,1631,0
|
|
20230829,181800,622443505,1631,1631,1631,1631,0
|
|
20230829,181700,622443505,1631,1631,1631,1631,0
|
|
20230829,181600,622443505,1631,1631,1631,1631,0
|
|
20230829,181500,622443505,1631,1631,1631,1631,0
|
|
20230829,181400,622443505,1631,1631,1631,1631,0
|
|
20230829,181300,622443505,1631,1631,1631,1631,0
|
|
20230829,181200,622443505,1631,1631,1631,1631,0
|
|
20230829,181100,622443505,1631,1631,1631,1631,0
|
|
20230829,181000,622443505,1631,1631,1631,1631,0
|
|
20230829,180900,622443505,1631,1631,1631,1631,0
|
|
20230829,180800,622443505,1631,1631,1631,1631,0
|
|
20230829,180700,622443505,1631,1631,1631,1631,0
|
|
20230829,180600,622443505,1631,1631,1631,1631,0
|
|
20230829,180500,622443505,1631,1631,1631,1631,0
|
|
20230829,180400,622443505,1631,1631,1631,1631,0
|
|
20230829,180300,622443505,1631,1631,1631,1631,0
|
|
20230829,180200,622443505,1631,1631,1631,1631,0
|
|
20230829,180100,622443505,1631,1631,1631,1631,0
|
|
20230829,180000,622443505,1631,1631,1631,1631,0
|
|
20230829,175900,622443505,1631,1631,1631,1631,4519
|
|
20230829,175800,622443505,1631,1631,1631,1631,0
|
|
20230829,175700,622443505,1631,1631,1631,1631,0
|
|
20230829,175600,622443505,1631,1631,1631,1631,0
|
|
20230829,175500,622443505,1631,1631,1631,1631,0
|
|
20230829,175400,622443505,1631,1631,1631,1631,0
|
|
20230829,175300,622443505,1631,1631,1631,1631,0
|
|
20230829,175200,622443505,1631,1631,1631,1631,0
|
|
20230829,175100,622443505,1631,1631,1631,1631,0
|
|
20230829,175000,622443505,1631,1631,1631,1631,0
|
|
20230829,174900,622443505,1631,1631,1631,1631,0
|
|
20230829,174800,622443505,1631,1631,1631,1631,0
|
|
20230829,174700,622443505,1631,1631,1631,1631,0
|
|
20230829,174600,622443505,1631,1631,1631,1631,0
|
|
20230829,174500,622443505,1631,1631,1631,1631,0
|
|
20230829,174400,622443505,1631,1631,1631,1631,0
|
|
20230829,174300,622443505,1631,1631,1631,1631,0
|
|
20230829,174200,622443505,1631,1631,1631,1631,0
|
|
20230829,174100,622443505,1631,1631,1631,1631,0
|
|
20230829,174000,622443505,1631,1631,1631,1631,0
|
|
20230829,173900,622443505,1631,1631,1631,1631,0
|
|
20230829,173800,622443505,1631,1631,1631,1631,0
|
|
20230829,173700,622443505,1631,1631,1631,1631,0
|
|
20230829,173600,622443505,1631,1631,1631,1631,0
|
|
20230829,173500,622443505,1631,1631,1631,1631,0
|
|
20230829,173400,622443505,1631,1631,1631,1631,0
|
|
20230829,173300,622443505,1631,1631,1631,1631,0
|
|
20230829,173200,622443505,1631,1631,1631,1631,0
|
|
20230829,173100,622443505,1631,1631,1631,1631,0
|
|
20230829,173000,622443505,1631,1631,1631,1631,0
|
|
20230829,172900,622443505,1631,1631,1631,1631,4519
|
|
20230829,172800,622443505,1631,1631,1631,1631,0
|
|
20230829,172700,622443505,1631,1631,1631,1631,0
|
|
20230829,172600,622443505,1631,1631,1631,1631,0
|
|
20230829,172500,622443505,1631,1631,1631,1631,0
|
|
20230829,172400,622443505,1631,1631,1631,1631,0
|
|
20230829,172300,622443505,1631,1631,1631,1631,0
|
|
20230829,172200,622443505,1631,1631,1631,1631,0
|
|
20230829,172100,622443505,1631,1631,1631,1631,0
|
|
20230829,172000,622443505,1631,1631,1631,1631,0
|
|
20230829,171900,622443505,1631,1631,1631,1631,0
|
|
20230829,171800,622443505,1631,1631,1631,1631,0
|
|
20230829,171700,622443505,1631,1631,1631,1631,0
|
|
20230829,171600,622443505,1631,1631,1631,1631,0
|
|
20230829,171500,622443505,1631,1631,1631,1631,0
|
|
20230829,171400,622443505,1631,1631,1631,1631,0
|
|
20230829,171300,622443505,1631,1631,1631,1631,0
|
|
20230829,171200,622443505,1631,1631,1631,1631,0
|
|
20230829,171100,622443505,1631,1631,1631,1631,0
|
|
20230829,171000,622443505,1631,1631,1631,1631,0
|
|
20230829,170900,622443505,1631,1631,1631,1631,0
|
|
20230829,170800,622443505,1631,1631,1631,1631,0
|
|
20230829,170700,622443505,1631,1631,1631,1631,0
|
|
20230829,170600,622443505,1631,1631,1631,1631,0
|
|
20230829,170500,622443505,1631,1631,1631,1631,0
|
|
20230829,170400,622443505,1631,1631,1631,1631,0
|
|
20230829,170300,622443505,1631,1631,1631,1631,0
|
|
20230829,170200,622443505,1631,1631,1631,1631,0
|
|
20230829,170100,622443505,1631,1631,1631,1631,0
|
|
20230829,170000,622443505,1631,1631,1631,1631,0
|
|
20230829,165900,622443505,1631,1631,1631,1631,4519
|
|
20230829,165800,622443505,1631,1631,1631,1631,0
|
|
20230829,165700,622443505,1631,1631,1631,1631,0
|
|
20230829,165600,622443505,1631,1631,1631,1631,0
|
|
20230829,165500,622443505,1631,1631,1631,1631,0
|
|
20230829,165400,622443505,1631,1631,1631,1631,0
|
|
20230829,165300,622443505,1631,1631,1631,1631,0
|
|
20230829,165200,622443505,1631,1631,1631,1631,0
|
|
20230829,165100,622443505,1631,1631,1631,1631,0
|
|
20230829,165000,622443505,1631,1631,1631,1631,0
|
|
20230829,164900,622443505,1631,1631,1631,1631,0
|
|
20230829,164800,622443505,1631,1631,1631,1631,0
|
|
20230829,164700,622443505,1631,1631,1631,1631,0
|
|
20230829,164600,622443505,1631,1631,1631,1631,0
|
|
20230829,164500,622443505,1631,1631,1631,1631,0
|
|
20230829,164400,622443505,1631,1631,1631,1631,0
|
|
20230829,164300,622443505,1631,1631,1631,1631,0
|
|
20230829,164200,622443505,1631,1631,1631,1631,0
|
|
20230829,164100,622443505,1631,1631,1631,1631,0
|
|
20230829,164000,622443505,1631,1631,1631,1631,0
|
|
20230829,163900,622443505,1631,1631,1631,1631,0
|
|
20230829,163800,622443505,1631,1631,1631,1631,0
|
|
20230829,163700,622443505,1631,1631,1631,1631,0
|
|
20230829,163600,622443505,1631,1631,1631,1631,0
|
|
20230829,163500,622443505,1631,1631,1631,1631,0
|
|
20230829,163400,622443505,1631,1631,1631,1631,0
|
|
20230829,163300,622443505,1631,1631,1631,1631,0
|
|
20230829,163200,622443505,1631,1631,1631,1631,0
|
|
20230829,163100,622443505,1631,1631,1631,1631,0
|
|
20230829,163000,622443505,1631,1631,1631,1631,0
|
|
20230829,162900,622443505,1631,1631,1631,1631,4519
|
|
20230829,162800,622443505,1631,1631,1631,1631,0
|
|
20230829,162700,622443505,1631,1631,1631,1631,0
|
|
20230829,162600,622443505,1631,1631,1631,1631,0
|
|
20230829,162500,622443505,1631,1631,1631,1631,0
|
|
20230829,162400,622443505,1631,1631,1631,1631,0
|
|
20230829,162300,622443505,1631,1631,1631,1631,0
|
|
20230829,162200,622443505,1631,1631,1631,1631,0
|
|
20230829,162100,622443505,1631,1631,1631,1631,0
|
|
20230829,162000,622443505,1631,1631,1631,1631,0
|
|
20230829,161900,622443505,1631,1631,1631,1631,0
|
|
20230829,161800,622443505,1631,1631,1631,1631,0
|
|
20230829,161700,622443505,1631,1631,1631,1631,0
|
|
20230829,161600,622443505,1631,1631,1631,1631,0
|
|
20230829,161500,622443505,1631,1631,1631,1631,0
|
|
20230829,161400,622443505,1631,1631,1631,1631,0
|
|
20230829,161300,622443505,1631,1631,1631,1631,0
|
|
20230829,161200,622443505,1631,1631,1631,1631,0
|
|
20230829,161100,622443505,1631,1631,1631,1631,0
|
|
20230829,161000,622443505,1631,1631,1631,1631,0
|
|
20230829,160900,622443505,1631,1631,1631,1631,0
|
|
20230829,160800,622443505,1631,1631,1631,1631,0
|
|
20230829,160700,622443505,1631,1631,1631,1631,0
|
|
20230829,160600,622443505,1631,1631,1631,1631,0
|
|
20230829,160500,622443505,1631,1631,1631,1631,0
|
|
20230829,160400,622443505,1631,1631,1631,1631,0
|
|
20230829,160300,622443505,1631,1631,1631,1631,0
|
|
20230829,160200,622443505,1631,1631,1631,1631,0
|
|
20230829,160100,622443505,1631,1631,1631,1631,0
|
|
20230829,160000,622443505,1631,1631,1631,1631,0
|
|
20230829,155900,622443505,1631,1631,1631,1631,4519
|
|
20230829,155800,622443505,1631,1631,1631,1631,0
|
|
20230829,155700,622443505,1631,1631,1631,1631,0
|
|
20230829,155600,622443505,1631,1631,1631,1631,0
|
|
20230829,155500,622443505,1631,1631,1631,1631,0
|
|
20230829,155400,622443505,1631,1631,1631,1631,0
|
|
20230829,155300,622443505,1631,1631,1631,1631,0
|
|
20230829,155200,622443505,1631,1631,1631,1631,0
|
|
20230829,155100,622443505,1631,1631,1631,1631,0
|
|
20230829,155000,622443505,1631,1631,1631,1631,0
|
|
20230829,154900,622443505,1631,1631,1631,1631,0
|
|
20230829,154800,622443505,1631,1631,1631,1631,0
|
|
20230829,154700,622443505,1631,1631,1631,1631,0
|
|
20230829,154600,622443505,1631,1631,1631,1631,0
|
|
20230829,154500,622443505,1631,1631,1631,1631,0
|
|
20230829,154400,622443505,1631,1631,1631,1631,0
|
|
20230829,154300,622443505,1631,1631,1631,1631,0
|
|
20230829,154200,622443505,1631,1631,1631,1631,0
|
|
20230829,154100,622443505,1631,1631,1631,1631,0
|
|
20230829,154000,622443505,1631,1631,1631,1631,0
|
|
20230829,153900,622443505,1631,1631,1631,1631,0
|
|
20230829,153800,622443505,1631,1631,1631,1631,0
|
|
20230829,153700,622443505,1631,1631,1631,1631,0
|
|
20230829,153600,622443505,1631,1631,1631,1631,0
|
|
20230829,153500,622443505,1631,1631,1631,1631,0
|
|
20230829,153400,622443505,1631,1631,1631,1631,0
|
|
20230829,153300,622443505,1631,1631,1631,1631,0
|
|
20230829,153200,622443505,1631,1631,1631,1631,0
|
|
20230829,153100,622443505,1631,1631,1631,1631,0
|
|
20230829,153000,622443505,1631,1631,1631,1631,4519
|
|
20230829,152900,615073016,1631,1631,1631,1631,0
|
|
20230829,152800,615073016,1631,1631,1631,1631,0
|
|
20230829,152700,615073016,1631,1631,1631,1631,0
|
|
20230829,152600,615073016,1631,1631,1631,1631,0
|
|
20230829,152500,615073016,1631,1631,1631,1631,0
|
|
20230829,152400,615073016,1631,1631,1631,1631,0
|
|
20230829,152300,615073016,1631,1631,1631,1631,0
|
|
20230829,152200,615073016,1631,1631,1631,1631,0
|
|
20230829,152100,615073016,1631,1631,1631,1631,0
|
|
20230829,152000,615073016,1631,1631,1631,1631,0
|
|
20230829,151900,615073016,1631,1633,1634,1631,208
|
|
20230829,151800,614733578,1634,1633,1634,1631,352
|
|
20230829,151700,614158880,1631,1631,1631,1631,71
|
|
20230829,151600,614043079,1632,1632,1632,1630,1868
|
|
20230829,151500,610996254,1633,1632,1633,1631,87
|
|
20230829,151400,610854255,1631,1631,1632,1631,47
|
|
20230829,151300,610777597,1632,1632,1632,1632,0
|
|
20230829,151200,610777597,1632,1632,1632,1632,1
|
|
20230829,151100,610775965,1630,1630,1630,1630,6
|
|
20230829,151000,610766185,1633,1630,1633,1630,33
|
|
20230829,150900,610712392,1630,1630,1630,1630,138
|
|
20230829,150800,610487452,1629,1629,1630,1629,135
|
|
20230829,150700,610267536,1629,1629,1629,1629,0
|
|
20230829,150600,610267536,1629,1627,1629,1627,788
|
|
20230829,150500,608985370,1628,1628,1629,1628,955
|
|
20230829,150400,607430629,1630,1632,1632,1630,4313
|
|
20230829,150300,600395127,1634,1635,1635,1634,28
|
|
20230829,150200,600349348,1635,1632,1635,1632,201
|
|
20230829,150100,600021313,1632,1635,1635,1632,151
|
|
20230829,150000,599774844,1636,1636,1636,1635,5786
|
|
20230829,145900,590313745,1636,1636,1636,1636,514
|
|
20230829,145800,589472841,1636,1637,1637,1636,6
|
|
20230829,145700,589463020,1636,1636,1636,1636,115
|
|
20230829,145600,589274880,1636,1635,1636,1635,557
|
|
20230829,145500,588364184,1636,1636,1637,1636,203
|
|
20230829,145400,588032075,1637,1637,1637,1637,11
|
|
20230829,145300,588014068,1635,1636,1637,1635,160
|
|
20230829,145200,587752308,1636,1636,1637,1636,377
|
|
20230829,145100,587135517,1636,1636,1636,1636,60
|
|
20230829,145000,587037357,1636,1636,1636,1636,23
|
|
20230829,144900,586999729,1637,1636,1637,1636,52
|
|
20230829,144800,586914645,1636,1636,1636,1636,91
|
|
20230829,144700,586765769,1637,1636,1637,1636,31
|
|
20230829,144600,586715042,1637,1637,1638,1636,3253
|
|
20230829,144500,581391548,1637,1635,1637,1635,680
|
|
20230829,144400,580279388,1635,1633,1635,1633,389
|
|
20230829,144300,579643811,1633,1632,1633,1632,92
|
|
20230829,144200,579493661,1632,1632,1632,1632,510
|
|
20230829,144100,578661341,1632,1631,1632,1631,682
|
|
20230829,144000,577548816,1631,1630,1631,1630,119
|
|
20230829,143900,577354843,1630,1629,1630,1627,962
|
|
20230829,143800,575789541,1629,1629,1629,1629,79
|
|
20230829,143700,575660850,1629,1629,1629,1629,109
|
|
20230829,143600,575483289,1629,1629,1629,1629,90
|
|
20230829,143500,575336679,1629,1629,1629,1629,1372
|
|
20230829,143400,573101691,1629,1628,1629,1628,651
|
|
20230829,143300,572041860,1628,1627,1628,1627,452
|
|
20230829,143200,571306455,1628,1628,1628,1628,4
|
|
20230829,143100,571299943,1628,1628,1628,1628,30
|
|
20230829,143000,571251103,1628,1624,1628,1624,1607
|
|
20230829,142900,568635554,1624,1624,1624,1624,137
|
|
20230829,142800,568413066,1624,1622,1624,1620,4634
|
|
20230829,142700,560904782,1625,1624,1625,1622,501
|
|
20230829,142600,560091887,1625,1625,1625,1625,0
|
|
20230829,142500,560091887,1625,1627,1627,1625,1070
|
|
20230829,142400,558352900,1627,1627,1627,1626,113
|
|
20230829,142300,558169104,1627,1627,1627,1627,80
|
|
20230829,142200,558038944,1627,1627,1627,1627,60
|
|
20230829,142100,557941324,1627,1627,1627,1627,0
|
|
20230829,142000,557941324,1627,1627,1627,1627,200
|
|
20230829,141900,557615924,1628,1628,1628,1628,643
|
|
20230829,141800,556569120,1628,1628,1628,1628,673
|
|
20230829,141700,555473476,1628,1628,1628,1628,0
|
|
20230829,141600,555473476,1628,1627,1628,1627,846
|
|
20230829,141500,554096934,1628,1628,1628,1628,699
|
|
20230829,141400,552958962,1628,1627,1628,1627,52
|
|
20230829,141300,552874347,1628,1628,1628,1628,0
|
|
20230829,141200,552874347,1628,1628,1628,1628,0
|
|
20230829,141100,552874347,1628,1628,1628,1628,0
|
|
20230829,141000,552874347,1628,1628,1628,1628,991
|
|
20230829,140900,551260999,1629,1629,1629,1629,0
|
|
20230829,140800,551260999,1629,1629,1629,1629,0
|
|
20230829,140700,551260999,1629,1629,1629,1629,1
|
|
20230829,140600,551259370,1627,1629,1629,1627,9
|
|
20230829,140500,551244723,1627,1629,1629,1627,637
|
|
20230829,140400,550208171,1629,1629,1629,1629,1
|
|
20230829,140300,550206542,1627,1627,1627,1627,0
|
|
20230829,140200,550206542,1627,1629,1629,1627,1168
|
|
20230829,140100,548305787,1632,1632,1632,1632,0
|
|
20230829,140000,548305787,1632,1632,1632,1629,37
|
|
20230829,135900,548245505,1633,1633,1633,1633,40
|
|
20230829,135800,548180185,1637,1624,1637,1624,3573
|
|
20230829,135700,542362411,1624,1624,1624,1624,0
|
|
20230829,135600,542362411,1624,1624,1624,1624,0
|
|
20230829,135500,542362411,1624,1624,1624,1624,12
|
|
20230829,135400,542342923,1624,1624,1624,1624,0
|
|
20230829,135300,542342923,1624,1625,1625,1623,1496
|
|
20230829,135200,539914773,1625,1627,1627,1625,2235
|
|
20230829,135100,536282894,1625,1625,1625,1625,50
|
|
20230829,135000,536201644,1625,1627,1627,1625,332
|
|
20230829,134900,535662120,1627,1627,1627,1627,0
|
|
20230829,134800,535662120,1627,1625,1627,1625,5
|
|
20230829,134700,535653993,1625,1625,1627,1625,1208
|
|
20230829,134600,533690991,1626,1627,1627,1626,550
|
|
20230829,134500,532796333,1627,1627,1627,1627,36
|
|
20230829,134400,532737761,1628,1628,1628,1628,0
|
|
20230829,134300,532737761,1628,1628,1628,1628,577
|
|
20230829,134200,531798405,1630,1633,1633,1628,1182
|
|
20230829,134100,529871949,1634,1633,1638,1633,992
|
|
20230829,134000,528250173,1633,1633,1633,1633,27
|
|
20230829,133900,528206082,1633,1633,1633,1633,163
|
|
20230829,133800,527939903,1632,1630,1632,1630,2921
|
|
20230829,133700,523175775,1631,1631,1631,1631,0
|
|
20230829,133600,523175775,1631,1630,1631,1630,38
|
|
20230829,133500,523113834,1630,1630,1630,1630,1
|
|
20230829,133400,523112204,1629,1629,1629,1629,396
|
|
20230829,133300,522467120,1628,1627,1628,1627,84
|
|
20230829,133200,522330382,1628,1628,1628,1628,1
|
|
20230829,133100,522328754,1627,1627,1627,1627,112
|
|
20230829,133000,522146530,1627,1627,1628,1623,1616
|
|
20230829,132900,519519582,1627,1627,1627,1627,0
|
|
20230829,132800,519519582,1627,1627,1627,1627,53
|
|
20230829,132700,519433351,1627,1627,1627,1626,255
|
|
20230829,132600,519018666,1626,1626,1626,1626,0
|
|
20230829,132500,519018666,1626,1625,1626,1625,792
|
|
20230829,132400,517731625,1624,1625,1625,1624,28
|
|
20230829,132300,517686152,1624,1624,1624,1624,54
|
|
20230829,132200,517598456,1625,1625,1625,1625,1
|
|
20230829,132100,517596831,1624,1625,1625,1624,50
|
|
20230829,132000,517515625,1625,1625,1625,1625,0
|
|
20230829,131900,517515625,1625,1625,1625,1625,0
|
|
20230829,131800,517515625,1625,1625,1625,1625,100
|
|
20230829,131700,517353125,1625,1624,1625,1624,54
|
|
20230829,131600,517265428,1625,1624,1625,1624,181
|
|
20230829,131500,516971340,1625,1624,1625,1624,2
|
|
20230829,131400,516968091,1625,1626,1626,1625,2590
|
|
20230829,131300,512759339,1627,1625,1627,1625,330
|
|
20230829,131200,512223069,1627,1627,1627,1627,284
|
|
20230829,131100,511761001,1628,1629,1629,1628,3
|
|
20230829,131000,511756116,1628,1628,1628,1628,46
|
|
20230829,130900,511681228,1628,1628,1628,1628,0
|
|
20230829,130800,511681228,1628,1628,1628,1628,0
|
|
20230829,130700,511681228,1628,1629,1629,1628,466
|
|
20230829,130600,510922567,1629,1627,1629,1626,778
|
|
20230829,130500,509656751,1625,1626,1627,1625,209
|
|
20230829,130400,509317123,1627,1627,1627,1627,10
|
|
20230829,130300,509300853,1627,1627,1627,1627,5
|
|
20230829,130200,509292718,1627,1627,1627,1627,0
|
|
20230829,130100,509292718,1627,1627,1627,1627,0
|
|
20230829,130000,509292718,1627,1626,1627,1626,208
|
|
20230829,125900,508954509,1626,1626,1626,1626,0
|
|
20230829,125800,508954509,1626,1626,1626,1626,100
|
|
20230829,125700,508791909,1626,1625,1626,1625,103
|
|
20230829,125600,508624433,1625,1626,1626,1625,56
|
|
20230829,125500,508533383,1626,1626,1626,1626,3
|
|
20230829,125400,508528505,1625,1625,1625,1625,300
|
|
20230829,125300,508041005,1625,1625,1625,1625,1
|
|
20230829,125200,508039380,1625,1624,1625,1624,237
|
|
20230829,125100,507654319,1624,1623,1624,1623,535
|
|
20230829,125000,506786013,1621,1622,1622,1621,99
|
|
20230829,124900,506625532,1625,1625,1625,1625,4
|
|
20230829,124800,506619032,1625,1622,1625,1622,99
|
|
20230829,124700,506458304,1625,1625,1625,1625,0
|
|
20230829,124600,506458304,1625,1625,1625,1625,11
|
|
20230829,124500,506440429,1621,1621,1625,1621,69
|
|
20230829,124400,506328560,1625,1625,1625,1625,1
|
|
20230829,124300,506326935,1625,1622,1625,1622,530
|
|
20230829,124200,505466874,1622,1622,1622,1622,1
|
|
20230829,124100,505465252,1620,1620,1620,1620,622
|
|
20230829,124000,504457612,1622,1622,1622,1622,1
|
|
20230829,123900,504455990,1620,1622,1622,1620,124
|
|
20230829,123800,504254890,1622,1620,1622,1620,599
|
|
20230829,123700,503284008,1620,1620,1620,1620,37
|
|
20230829,123600,503224068,1620,1619,1620,1619,610
|
|
20230829,123500,502235928,1620,1620,1620,1620,1
|
|
20230829,123400,502234308,1619,1619,1619,1619,202
|
|
20230829,123300,501907270,1619,1619,1619,1619,12
|
|
20230829,123200,501887842,1620,1619,1620,1619,87
|
|
20230829,123100,501746926,1619,1619,1619,1619,721
|
|
20230829,123000,500579627,1619,1620,1620,1619,111
|
|
20230829,122900,500399859,1620,1619,1620,1619,411
|
|
20230829,122800,499734140,1619,1619,1619,1619,14
|
|
20230829,122700,499711474,1619,1619,1619,1619,56
|
|
20230829,122600,499620810,1619,1619,1619,1619,0
|
|
20230829,122500,499620810,1619,1619,1619,1619,0
|
|
20230829,122400,499620810,1619,1619,1619,1619,0
|
|
20230829,122300,499620810,1619,1619,1619,1619,106
|
|
20230829,122200,499449196,1619,1620,1620,1619,70
|
|
20230829,122100,499335860,1619,1619,1619,1619,250
|
|
20230829,122000,498931110,1619,1619,1619,1619,450
|
|
20230829,121900,498202560,1619,1620,1620,1619,52
|
|
20230829,121800,498118364,1620,1620,1620,1620,2
|
|
20230829,121700,498115124,1620,1620,1620,1620,36
|
|
20230829,121600,498056804,1620,1619,1620,1619,1111
|
|
20230829,121500,496258084,1620,1619,1620,1619,129
|
|
20230829,121400,496049232,1620,1620,1620,1620,1
|
|
20230829,121300,496047612,1619,1619,1619,1619,84
|
|
20230829,121200,495911616,1619,1619,1619,1619,26
|
|
20230829,121100,495869522,1620,1620,1620,1620,5
|
|
20230829,121000,495861422,1620,1620,1620,1620,5
|
|
20230829,120900,495853322,1620,1620,1620,1620,5
|
|
20230829,120800,495845222,1620,1620,1620,1620,20
|
|
20230829,120700,495812822,1620,1620,1620,1620,2056
|
|
20230829,120600,492482102,1619,1617,1619,1617,2536
|
|
20230829,120500,488379975,1617,1618,1618,1617,301
|
|
20230829,120400,487893257,1614,1618,1618,1614,844
|
|
20230829,120300,486529211,1618,1618,1618,1618,11
|
|
20230829,120200,486511413,1618,1618,1618,1618,0
|
|
20230829,120100,486511413,1618,1618,1618,1618,110
|
|
20230829,120000,486333433,1618,1617,1618,1617,11
|
|
20230829,115900,486315636,1618,1618,1618,1618,0
|
|
20230829,115800,486315636,1618,1618,1618,1618,0
|
|
20230829,115700,486315636,1618,1618,1618,1618,36
|
|
20230829,115600,486257388,1620,1620,1620,1620,0
|
|
20230829,115500,486257388,1620,1617,1620,1612,13751
|
|
20230829,115400,464062928,1620,1620,1620,1620,12
|
|
20230829,115300,464043488,1621,1621,1621,1621,0
|
|
20230829,115200,464043488,1621,1620,1621,1616,1550
|
|
20230829,115100,461533716,1620,1620,1620,1620,350
|
|
20230829,115000,460966716,1620,1620,1620,1620,0
|
|
20230829,114900,460966716,1620,1620,1620,1620,37
|
|
20230829,114800,460906776,1620,1616,1620,1616,1310
|
|
20230829,114700,458787303,1616,1616,1616,1616,0
|
|
20230829,114600,458787303,1616,1616,1616,1616,2
|
|
20230829,114500,458784071,1616,1616,1616,1616,35
|
|
20230829,114400,458727511,1618,1618,1618,1618,2
|
|
20230829,114300,458724275,1618,1618,1618,1618,325
|
|
20230829,114200,458198425,1619,1619,1619,1619,1000
|
|
20230829,114100,456579425,1619,1619,1619,1619,76
|
|
20230829,114000,456456381,1620,1620,1620,1620,101
|
|
20230829,113900,456292761,1621,1621,1621,1621,0
|
|
20230829,113800,456292761,1621,1621,1621,1621,0
|
|
20230829,113700,456292761,1621,1620,1622,1613,9133
|
|
20230829,113600,441535202,1620,1620,1620,1620,2437
|
|
20230829,113500,437587262,1620,1621,1621,1620,215
|
|
20230829,113400,437238845,1621,1623,1623,1621,135
|
|
20230829,113300,437019910,1623,1622,1623,1621,1768
|
|
20230829,113200,434151498,1622,1621,1622,1621,26
|
|
20230829,113100,434109341,1622,1622,1622,1622,0
|
|
20230829,113000,434109341,1622,1622,1622,1622,26
|
|
20230829,112900,434067169,1622,1623,1623,1620,2313
|
|
20230829,112800,430317022,1623,1623,1623,1623,16
|
|
20230829,112700,430291054,1626,1626,1626,1626,0
|
|
20230829,112600,430291054,1626,1622,1626,1619,2787
|
|
20230829,112500,425773976,1626,1626,1626,1626,50
|
|
20230829,112400,425692676,1627,1622,1628,1622,111
|
|
20230829,112300,425512548,1627,1622,1627,1622,2753
|
|
20230829,112200,421045823,1621,1622,1622,1621,33
|
|
20230829,112100,420992307,1622,1622,1622,1622,495
|
|
20230829,112000,420189417,1623,1624,1627,1620,8675
|
|
20230829,111900,406125865,1628,1624,1628,1624,1814
|
|
20230829,111800,403175684,1624,1623,1624,1623,1977
|
|
20230829,111700,399966986,1623,1618,1623,1618,2182
|
|
20230829,111600,396435955,1618,1623,1623,1615,7359
|
|
20230829,111500,384528034,1622,1622,1625,1620,2235
|
|
20230829,111400,380906396,1622,1624,1625,1622,6282
|
|
20230829,111300,370716760,1622,1627,1628,1622,8296
|
|
20230829,111200,357244314,1627,1629,1629,1627,1697
|
|
20230829,111100,354481638,1629,1628,1629,1628,377
|
|
20230829,111000,353867852,1629,1629,1630,1629,414
|
|
20230829,110900,353193431,1630,1630,1630,1630,23
|
|
20230829,110800,353155941,1630,1630,1630,1630,83
|
|
20230829,110700,353020651,1630,1631,1631,1630,276
|
|
20230829,110600,352570509,1630,1630,1630,1630,434
|
|
20230829,110500,351863089,1631,1634,1634,1631,20
|
|
20230829,110400,351830466,1631,1631,1634,1631,900
|
|
20230829,110300,350362563,1631,1635,1635,1631,280
|
|
20230829,110200,349905501,1635,1635,1635,1635,704
|
|
20230829,110100,348754461,1635,1630,1635,1630,4499
|
|
20230829,110000,341411471,1631,1629,1631,1628,1597
|
|
20230829,105900,338809580,1630,1631,1631,1630,6993
|
|
20230829,105800,327409919,1632,1631,1632,1631,525
|
|
20230829,105700,326553614,1631,1632,1632,1631,655
|
|
20230829,105600,325484734,1631,1633,1633,1631,2168
|
|
20230829,105500,321948200,1633,1635,1635,1633,1082
|
|
20230829,105400,320180442,1635,1634,1635,1634,4332
|
|
20230829,105300,313098896,1634,1636,1636,1634,5049
|
|
20230829,105200,304841835,1637,1638,1638,1637,607
|
|
20230829,105100,303847845,1638,1639,1639,1638,25
|
|
20230829,105000,303806885,1639,1639,1639,1639,124
|
|
20230829,104900,303603649,1638,1639,1639,1638,226
|
|
20230829,104800,303233362,1639,1639,1640,1639,134
|
|
20230829,104700,303013726,1641,1641,1641,1641,0
|
|
20230829,104600,303013726,1641,1642,1642,1641,11
|
|
20230829,104500,302995674,1639,1643,1643,1639,106
|
|
20230829,104400,302821836,1643,1641,1643,1638,4506
|
|
20230829,104300,295436804,1639,1639,1639,1639,385
|
|
20230829,104200,294805789,1639,1641,1641,1639,2846
|
|
20230829,104100,290140400,1643,1641,1643,1641,606
|
|
20230829,104000,289145934,1640,1640,1640,1640,890
|
|
20230829,103900,287686334,1640,1639,1640,1639,246
|
|
20230829,103800,287282914,1640,1640,1640,1640,1156
|
|
20230829,103700,285387074,1640,1640,1640,1640,81
|
|
20230829,103600,285254234,1641,1640,1641,1640,16
|
|
20230829,103500,285227993,1640,1640,1640,1640,100
|
|
20230829,103400,285063993,1641,1640,1641,1640,81
|
|
20230829,103300,284931152,1640,1640,1640,1640,354
|
|
20230829,103200,284350592,1640,1640,1640,1640,1
|
|
20230829,103100,284348952,1639,1639,1641,1639,96
|
|
20230829,103000,284191606,1639,1640,1640,1639,330
|
|
20230829,102900,283650683,1640,1640,1640,1640,0
|
|
20230829,102800,283650683,1640,1639,1640,1639,327
|
|
20230829,102700,283114517,1639,1639,1639,1639,97
|
|
20230829,102600,282955534,1640,1638,1640,1638,416
|
|
20230829,102500,282274123,1640,1638,1640,1638,610
|
|
20230829,102400,281274941,1638,1638,1638,1638,1536
|
|
20230829,102300,278758973,1638,1639,1639,1638,111
|
|
20230829,102200,278577060,1639,1639,1639,1639,0
|
|
20230829,102100,278577060,1639,1641,1641,1639,104
|
|
20230829,102000,278406584,1641,1641,1641,1641,0
|
|
20230829,101900,278406584,1641,1640,1641,1639,3101
|
|
20230829,101800,273321801,1641,1641,1641,1641,676
|
|
20230829,101700,272212485,1642,1642,1642,1642,500
|
|
20230829,101600,271391485,1643,1643,1643,1643,1
|
|
20230829,101500,271389842,1642,1642,1642,1642,267
|
|
20230829,101400,270951428,1643,1643,1643,1643,718
|
|
20230829,101300,269771754,1644,1644,1644,1643,650
|
|
20230829,101200,268703168,1644,1644,1644,1644,79
|
|
20230829,101100,268573292,1645,1645,1645,1644,271
|
|
20230829,101000,268127512,1645,1644,1645,1643,118
|
|
20230829,100900,267933590,1643,1643,1643,1643,0
|
|
20230829,100800,267933590,1643,1643,1647,1643,174
|
|
20230829,100700,267647629,1643,1642,1643,1642,1287
|
|
20230829,100600,265534009,1641,1642,1642,1641,802
|
|
20230829,100500,264217210,1642,1642,1642,1642,1493
|
|
20230829,100400,261765704,1643,1644,1645,1643,289
|
|
20230829,100300,261290807,1647,1647,1647,1644,110
|
|
20230829,100200,261109941,1647,1645,1647,1645,37
|
|
20230829,100100,261049064,1646,1647,1647,1646,124
|
|
20230829,100000,260844897,1647,1649,1649,1647,316
|
|
20230829,095900,260323815,1649,1649,1649,1644,112
|
|
20230829,095800,260139570,1649,1647,1649,1644,7368
|
|
20230829,095700,248020558,1647,1647,1649,1647,457
|
|
20230829,095600,247267837,1649,1647,1649,1647,44
|
|
20230829,095500,247195309,1647,1649,1649,1647,478
|
|
20230829,095400,246407287,1649,1651,1651,1649,863
|
|
20230829,095300,244983813,1650,1650,1651,1650,575
|
|
20230829,095200,244034916,1647,1647,1651,1647,1804
|
|
20230829,095100,241063406,1647,1651,1651,1647,1767
|
|
20230829,095000,238152757,1646,1648,1648,1646,831
|
|
20230829,094900,236783934,1648,1650,1650,1648,237
|
|
20230829,094800,236393210,1652,1649,1652,1649,224
|
|
20230829,094700,236023526,1650,1650,1651,1650,522
|
|
20230829,094600,235162223,1649,1650,1651,1648,1753
|
|
20230829,094500,232269137,1651,1651,1651,1649,223
|
|
20230829,094400,231901113,1655,1653,1655,1650,2116
|
|
20230829,094300,228404323,1656,1656,1656,1656,13
|
|
20230829,094200,228382795,1656,1654,1656,1651,4449
|
|
20230829,094100,221021243,1655,1655,1655,1655,61
|
|
20230829,094000,220920288,1655,1654,1656,1654,2026
|
|
20230829,093900,217567258,1654,1649,1654,1648,2628
|
|
20230829,093800,213225439,1650,1649,1651,1649,874
|
|
20230829,093700,211783092,1651,1654,1654,1648,4837
|
|
20230829,093600,203787402,1654,1647,1666,1647,9690
|
|
20230829,093500,187773904,1647,1640,1648,1640,2466
|
|
20230829,093400,183715819,1640,1645,1645,1640,75
|
|
20230829,093300,183592514,1645,1636,1645,1636,7588
|
|
20230829,093200,171148591,1636,1633,1636,1633,30
|
|
20230829,093100,171099556,1636,1631,1636,1630,206
|
|
20230829,093000,170763701,1633,1634,1638,1633,3964
|
|
20230829,092900,164280511,1630,1634,1634,1624,8776
|
|
20230829,092800,149995895,1634,1637,1637,1634,153
|
|
20230829,092700,149745712,1637,1638,1638,1635,1784
|
|
20230829,092600,146824834,1640,1640,1640,1638,1018
|
|
20230829,092500,145157314,1640,1641,1641,1639,2517
|
|
20230829,092400,141027606,1641,1640,1641,1640,1051
|
|
20230829,092300,139303930,1642,1640,1642,1639,8713
|
|
20230829,092200,125020242,1640,1640,1642,1640,2020
|
|
20230829,092100,121707143,1641,1641,1643,1641,2264
|
|
20230829,092000,117989918,1641,1640,1642,1640,2827
|
|
20230829,091900,113352118,1642,1639,1642,1639,4105
|
|
20230829,091800,106619935,1639,1637,1639,1637,1434
|
|
20230829,091700,104271894,1637,1636,1637,1635,1216
|
|
20230829,091600,102282535,1632,1632,1636,1631,4363
|
|
20230829,091500,95161369,1632,1632,1633,1632,3517
|
|
20230829,091400,89421013,1632,1634,1635,1631,2044
|
|
20230829,091300,86084777,1635,1634,1640,1634,8607
|
|
20230829,091200,71979161,1635,1641,1642,1635,1866
|
|
20230829,091100,68921637,1642,1624,1642,1624,5013
|
|
20230829,091000,60756923,1622,1624,1624,1621,1205
|
|
20230829,090900,58803506,1621,1625,1625,1621,705
|
|
20230829,090800,57658055,1621,1624,1625,1620,1214
|
|
20230829,090700,55689175,1627,1628,1628,1627,1228
|
|
20230829,090600,53690605,1629,1626,1630,1621,12172
|
|
20230829,090500,33893461,1626,1613,1626,1613,1318
|
|
20230829,090400,31765285,1613,1602,1613,1600,2797
|
|
20230829,090300,27278132,1603,1608,1613,1601,4857
|
|
20230829,090200,19491424,1613,1613,1613,1607,1018
|
|
20230829,090100,17854914,1613,1605,1613,1603,4991
|
|
20230829,090000,9830805,1606,1628,1630,1606,6039
|