610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,190700,503993217,1706,1706,1706,1706,4164
|
|
20230804,190600,503993217,1706,1706,1706,1706,0
|
|
20230804,190500,503993217,1706,1706,1706,1706,0
|
|
20230804,190400,503993217,1706,1706,1706,1706,0
|
|
20230804,190300,503993217,1706,1706,1706,1706,0
|
|
20230804,190200,503993217,1706,1706,1706,1706,0
|
|
20230804,190100,503993217,1706,1706,1706,1706,0
|
|
20230804,190000,503993217,1706,1706,1706,1706,0
|
|
20230804,185900,503993217,1706,1706,1706,1706,0
|
|
20230804,185800,503993217,1706,1706,1706,1706,0
|
|
20230804,185700,503993217,1706,1706,1706,1706,0
|
|
20230804,185600,503993217,1706,1706,1706,1706,0
|
|
20230804,185500,503993217,1706,1706,1706,1706,0
|
|
20230804,185400,503993217,1706,1706,1706,1706,0
|
|
20230804,185300,503993217,1706,1706,1706,1706,0
|
|
20230804,185200,503993217,1706,1706,1706,1706,0
|
|
20230804,185100,503993217,1706,1706,1706,1706,0
|
|
20230804,185000,503993217,1706,1706,1706,1706,0
|
|
20230804,184900,503993217,1706,1706,1706,1706,0
|
|
20230804,184800,503993217,1706,1706,1706,1706,0
|
|
20230804,184700,503993217,1706,1706,1706,1706,0
|
|
20230804,184600,503993217,1706,1706,1706,1706,0
|
|
20230804,184500,503993217,1706,1706,1706,1706,0
|
|
20230804,184400,503993217,1706,1706,1706,1706,0
|
|
20230804,184300,503993217,1706,1706,1706,1706,0
|
|
20230804,184200,503993217,1706,1706,1706,1706,0
|
|
20230804,184100,503993217,1706,1706,1706,1706,0
|
|
20230804,184000,503993217,1706,1706,1706,1706,0
|
|
20230804,183900,503993217,1706,1706,1706,1706,0
|
|
20230804,183800,503993217,1706,1706,1706,1706,0
|
|
20230804,183700,503993217,1706,1706,1706,1706,4164
|
|
20230804,183600,503993217,1706,1706,1706,1706,0
|
|
20230804,183500,503993217,1706,1706,1706,1706,0
|
|
20230804,183400,503993217,1706,1706,1706,1706,0
|
|
20230804,183300,503993217,1706,1706,1706,1706,0
|
|
20230804,183200,503993217,1706,1706,1706,1706,0
|
|
20230804,183100,503993217,1706,1706,1706,1706,0
|
|
20230804,183000,503993217,1706,1706,1706,1706,0
|
|
20230804,182900,503993217,1706,1706,1706,1706,0
|
|
20230804,182800,503993217,1706,1706,1706,1706,0
|
|
20230804,182700,503993217,1706,1706,1706,1706,0
|
|
20230804,182600,503993217,1706,1706,1706,1706,0
|
|
20230804,182500,503993217,1706,1706,1706,1706,0
|
|
20230804,182400,503993217,1706,1706,1706,1706,0
|
|
20230804,182300,503993217,1706,1706,1706,1706,0
|
|
20230804,182200,503993217,1706,1706,1706,1706,0
|
|
20230804,182100,503993217,1706,1706,1706,1706,0
|
|
20230804,182000,503993217,1706,1706,1706,1706,0
|
|
20230804,181900,503993217,1706,1706,1706,1706,0
|
|
20230804,181800,503993217,1706,1706,1706,1706,0
|
|
20230804,181700,503993217,1706,1706,1706,1706,0
|
|
20230804,181600,503993217,1706,1706,1706,1706,0
|
|
20230804,181500,503993217,1706,1706,1706,1706,0
|
|
20230804,181400,503993217,1706,1706,1706,1706,0
|
|
20230804,181300,503993217,1706,1706,1706,1706,0
|
|
20230804,181200,503993217,1706,1706,1706,1706,0
|
|
20230804,181100,503993217,1706,1706,1706,1706,0
|
|
20230804,181000,503993217,1706,1706,1706,1706,0
|
|
20230804,180900,503993217,1706,1706,1706,1706,0
|
|
20230804,180800,503993217,1706,1706,1706,1706,0
|
|
20230804,180700,503993217,1706,1706,1706,1706,4164
|
|
20230804,180600,503993217,1706,1706,1706,1706,0
|
|
20230804,180500,503993217,1706,1706,1706,1706,0
|
|
20230804,180400,503993217,1706,1706,1706,1706,0
|
|
20230804,180300,503993217,1706,1706,1706,1706,0
|
|
20230804,180200,503993217,1706,1706,1706,1706,0
|
|
20230804,180100,503993217,1706,1706,1706,1706,0
|
|
20230804,180000,503993217,1706,1706,1706,1706,0
|
|
20230804,175900,503993217,1706,1706,1706,1706,0
|
|
20230804,175800,503993217,1706,1706,1706,1706,0
|
|
20230804,175700,503993217,1706,1706,1706,1706,0
|
|
20230804,175600,503993217,1706,1706,1706,1706,0
|
|
20230804,175500,503993217,1706,1706,1706,1706,0
|
|
20230804,175400,503993217,1706,1706,1706,1706,0
|
|
20230804,175300,503993217,1706,1706,1706,1706,0
|
|
20230804,175200,503993217,1706,1706,1706,1706,0
|
|
20230804,175100,503993217,1706,1706,1706,1706,0
|
|
20230804,175000,503993217,1706,1706,1706,1706,0
|
|
20230804,174900,503993217,1706,1706,1706,1706,0
|
|
20230804,174800,503993217,1706,1706,1706,1706,0
|
|
20230804,174700,503993217,1706,1706,1706,1706,0
|
|
20230804,174600,503993217,1706,1706,1706,1706,0
|
|
20230804,174500,503993217,1706,1706,1706,1706,0
|
|
20230804,174400,503993217,1706,1706,1706,1706,0
|
|
20230804,174300,503993217,1706,1706,1706,1706,0
|
|
20230804,174200,503993217,1706,1706,1706,1706,0
|
|
20230804,174100,503993217,1706,1706,1706,1706,0
|
|
20230804,174000,503993217,1706,1706,1706,1706,0
|
|
20230804,173900,503993217,1706,1706,1706,1706,0
|
|
20230804,173800,503993217,1706,1706,1706,1706,0
|
|
20230804,173700,503993217,1706,1706,1706,1706,4164
|
|
20230804,173600,503993217,1706,1706,1706,1706,0
|
|
20230804,173500,503993217,1706,1706,1706,1706,0
|
|
20230804,173400,503993217,1706,1706,1706,1706,0
|
|
20230804,173300,503993217,1706,1706,1706,1706,0
|
|
20230804,173200,503993217,1706,1706,1706,1706,0
|
|
20230804,173100,503993217,1706,1706,1706,1706,0
|
|
20230804,173000,503993217,1706,1706,1706,1706,0
|
|
20230804,172900,503993217,1706,1706,1706,1706,0
|
|
20230804,172800,503993217,1706,1706,1706,1706,0
|
|
20230804,172700,503993217,1706,1706,1706,1706,0
|
|
20230804,172600,503993217,1706,1706,1706,1706,0
|
|
20230804,172500,503993217,1706,1706,1706,1706,0
|
|
20230804,172400,503993217,1706,1706,1706,1706,0
|
|
20230804,172300,503993217,1706,1706,1706,1706,0
|
|
20230804,172200,503993217,1706,1706,1706,1706,0
|
|
20230804,172100,503993217,1706,1706,1706,1706,0
|
|
20230804,172000,503993217,1706,1706,1706,1706,0
|
|
20230804,171900,503993217,1706,1706,1706,1706,0
|
|
20230804,171800,503993217,1706,1706,1706,1706,0
|
|
20230804,171700,503993217,1706,1706,1706,1706,0
|
|
20230804,171600,503993217,1706,1706,1706,1706,0
|
|
20230804,171500,503993217,1706,1706,1706,1706,0
|
|
20230804,171400,503993217,1706,1706,1706,1706,0
|
|
20230804,171300,503993217,1706,1706,1706,1706,0
|
|
20230804,171200,503993217,1706,1706,1706,1706,0
|
|
20230804,171100,503993217,1706,1706,1706,1706,0
|
|
20230804,171000,503993217,1706,1706,1706,1706,0
|
|
20230804,170900,503993217,1706,1706,1706,1706,0
|
|
20230804,170800,503993217,1706,1706,1706,1706,0
|
|
20230804,170700,503993217,1706,1706,1706,1706,4164
|
|
20230804,170600,503993217,1706,1706,1706,1706,0
|
|
20230804,170500,503993217,1706,1706,1706,1706,0
|
|
20230804,170400,503993217,1706,1706,1706,1706,0
|
|
20230804,170300,503993217,1706,1706,1706,1706,0
|
|
20230804,170200,503993217,1706,1706,1706,1706,0
|
|
20230804,170100,503993217,1706,1706,1706,1706,0
|
|
20230804,170000,503993217,1706,1706,1706,1706,0
|
|
20230804,165900,503993217,1706,1706,1706,1706,0
|
|
20230804,165800,503993217,1706,1706,1706,1706,0
|
|
20230804,165700,503993217,1706,1706,1706,1706,0
|
|
20230804,165600,503993217,1706,1706,1706,1706,0
|
|
20230804,165500,503993217,1706,1706,1706,1706,0
|
|
20230804,165400,503993217,1706,1706,1706,1706,0
|
|
20230804,165300,503993217,1706,1706,1706,1706,0
|
|
20230804,165200,503993217,1706,1706,1706,1706,0
|
|
20230804,165100,503993217,1706,1706,1706,1706,0
|
|
20230804,165000,503993217,1706,1706,1706,1706,0
|
|
20230804,164900,503993217,1706,1706,1706,1706,0
|
|
20230804,164800,503993217,1706,1706,1706,1706,0
|
|
20230804,164700,503993217,1706,1706,1706,1706,0
|
|
20230804,164600,503993217,1706,1706,1706,1706,0
|
|
20230804,164500,503993217,1706,1706,1706,1706,0
|
|
20230804,164400,503993217,1706,1706,1706,1706,0
|
|
20230804,164300,503993217,1706,1706,1706,1706,0
|
|
20230804,164200,503993217,1706,1706,1706,1706,0
|
|
20230804,164100,503993217,1706,1706,1706,1706,0
|
|
20230804,164000,503993217,1706,1706,1706,1706,0
|
|
20230804,163900,503993217,1706,1706,1706,1706,0
|
|
20230804,163800,503993217,1706,1706,1706,1706,0
|
|
20230804,163700,503993217,1706,1706,1706,1706,4164
|
|
20230804,163600,503993217,1706,1706,1706,1706,0
|
|
20230804,163500,503993217,1706,1706,1706,1706,0
|
|
20230804,163400,503993217,1706,1706,1706,1706,0
|
|
20230804,163300,503993217,1706,1706,1706,1706,0
|
|
20230804,163200,503993217,1706,1706,1706,1706,0
|
|
20230804,163100,503993217,1706,1706,1706,1706,0
|
|
20230804,163000,503993217,1706,1706,1706,1706,0
|
|
20230804,162900,503993217,1706,1706,1706,1706,0
|
|
20230804,162800,503993217,1706,1706,1706,1706,0
|
|
20230804,162700,503993217,1706,1706,1706,1706,0
|
|
20230804,162600,503993217,1706,1706,1706,1706,0
|
|
20230804,162500,503993217,1706,1706,1706,1706,0
|
|
20230804,162400,503993217,1706,1706,1706,1706,0
|
|
20230804,162300,503993217,1706,1706,1706,1706,0
|
|
20230804,162200,503993217,1706,1706,1706,1706,0
|
|
20230804,162100,503993217,1706,1706,1706,1706,0
|
|
20230804,162000,503993217,1706,1706,1706,1706,0
|
|
20230804,161900,503993217,1706,1706,1706,1706,0
|
|
20230804,161800,503993217,1706,1706,1706,1706,0
|
|
20230804,161700,503993217,1706,1706,1706,1706,0
|
|
20230804,161600,503993217,1706,1706,1706,1706,0
|
|
20230804,161500,503993217,1706,1706,1706,1706,0
|
|
20230804,161400,503993217,1706,1706,1706,1706,0
|
|
20230804,161300,503993217,1706,1706,1706,1706,0
|
|
20230804,161200,503993217,1706,1706,1706,1706,0
|
|
20230804,161100,503993217,1706,1706,1706,1706,0
|
|
20230804,161000,503993217,1706,1706,1706,1706,0
|
|
20230804,160900,503993217,1706,1706,1706,1706,0
|
|
20230804,160800,503993217,1706,1706,1706,1706,0
|
|
20230804,160700,503993217,1706,1706,1706,1706,4164
|
|
20230804,160600,503993217,1706,1706,1706,1706,0
|
|
20230804,160500,503993217,1706,1706,1706,1706,0
|
|
20230804,160400,503993217,1706,1706,1706,1706,0
|
|
20230804,160300,503993217,1706,1706,1706,1706,0
|
|
20230804,160200,503993217,1706,1706,1706,1706,0
|
|
20230804,160100,503993217,1706,1706,1706,1706,0
|
|
20230804,160000,503993217,1706,1706,1706,1706,0
|
|
20230804,155900,503993217,1706,1706,1706,1706,0
|
|
20230804,155800,503993217,1706,1706,1706,1706,0
|
|
20230804,155700,503993217,1706,1706,1706,1706,0
|
|
20230804,155600,503993217,1706,1706,1706,1706,0
|
|
20230804,155500,503993217,1706,1706,1706,1706,0
|
|
20230804,155400,503993217,1706,1706,1706,1706,0
|
|
20230804,155300,503993217,1706,1706,1706,1706,0
|
|
20230804,155200,503993217,1706,1706,1706,1706,0
|
|
20230804,155100,503993217,1706,1706,1706,1706,0
|
|
20230804,155000,503993217,1706,1706,1706,1706,0
|
|
20230804,154900,503993217,1706,1706,1706,1706,0
|
|
20230804,154800,503993217,1706,1706,1706,1706,0
|
|
20230804,154700,503993217,1706,1706,1706,1706,0
|
|
20230804,154600,503993217,1706,1706,1706,1706,0
|
|
20230804,154500,503993217,1706,1706,1706,1706,0
|
|
20230804,154400,503993217,1706,1706,1706,1706,0
|
|
20230804,154300,503993217,1706,1706,1706,1706,0
|
|
20230804,154200,503993217,1706,1706,1706,1706,0
|
|
20230804,154100,503993217,1706,1706,1706,1706,0
|
|
20230804,154000,503993217,1706,1706,1706,1706,0
|
|
20230804,153900,503993217,1706,1706,1706,1706,0
|
|
20230804,153800,503993217,1706,1706,1706,1706,0
|
|
20230804,153700,503993217,1706,1706,1706,1706,4164
|
|
20230804,153600,503993217,1706,1706,1706,1706,0
|
|
20230804,153500,503993217,1706,1706,1706,1706,0
|
|
20230804,153400,503993217,1706,1706,1706,1706,0
|
|
20230804,153300,503993217,1706,1706,1706,1706,0
|
|
20230804,153200,503993217,1706,1706,1706,1706,0
|
|
20230804,153100,503993217,1706,1706,1706,1706,0
|
|
20230804,153000,503993217,1706,1706,1706,1706,4164
|
|
20230804,152900,496889433,1706,1706,1706,1706,0
|
|
20230804,152800,496889433,1706,1706,1706,1706,0
|
|
20230804,152700,496889433,1706,1706,1706,1706,0
|
|
20230804,152600,496889433,1706,1706,1706,1706,0
|
|
20230804,152500,496889433,1706,1706,1706,1706,0
|
|
20230804,152400,496889433,1706,1706,1706,1706,0
|
|
20230804,152300,496889433,1706,1706,1706,1706,0
|
|
20230804,152200,496889433,1706,1706,1706,1706,0
|
|
20230804,152100,496889433,1706,1706,1706,1706,0
|
|
20230804,152000,496889433,1706,1706,1706,1706,0
|
|
20230804,151900,496889433,1706,1706,1706,1706,0
|
|
20230804,151800,496889433,1706,1706,1706,1706,0
|
|
20230804,151700,496889433,1706,1706,1706,1706,0
|
|
20230804,151600,496889433,1706,1704,1706,1704,816
|
|
20230804,151500,495498218,1704,1701,1704,1700,1301
|
|
20230804,151400,493284318,1700,1699,1700,1699,618
|
|
20230804,151300,492233880,1699,1699,1700,1699,1333
|
|
20230804,151200,489968564,1695,1695,1695,1695,0
|
|
20230804,151100,489968564,1695,1695,1695,1695,0
|
|
20230804,151000,489968564,1695,1695,1695,1695,0
|
|
20230804,150900,489968564,1695,1695,1695,1695,88
|
|
20230804,150800,489819404,1695,1695,1695,1695,452
|
|
20230804,150700,489053264,1694,1694,1694,1694,0
|
|
20230804,150600,489053264,1694,1705,1705,1694,3708
|
|
20230804,150500,482770901,1691,1691,1691,1691,0
|
|
20230804,150400,482770901,1691,1705,1705,1691,10275
|
|
20230804,150300,465310340,1706,1706,1706,1706,568
|
|
20230804,150200,464341332,1707,1707,1707,1707,0
|
|
20230804,150100,464341332,1707,1707,1707,1707,2164
|
|
20230804,150000,460647384,1708,1708,1708,1708,200
|
|
20230804,145900,460305784,1708,1708,1708,1708,1123
|
|
20230804,145800,458387700,1708,1707,1708,1707,4340
|
|
20230804,145700,450978273,1706,1706,1706,1706,2048
|
|
20230804,145600,447484385,1706,1707,1707,1706,1108
|
|
20230804,145500,445594090,1706,1707,1707,1706,223
|
|
20230804,145400,445213605,1706,1706,1707,1706,391
|
|
20230804,145300,444546237,1706,1706,1707,1706,1125
|
|
20230804,145200,442626940,1705,1701,1705,1701,1087
|
|
20230804,145100,440773822,1701,1701,1701,1701,0
|
|
20230804,145000,440773822,1701,1701,1701,1701,17
|
|
20230804,144900,440744905,1703,1703,1703,1703,0
|
|
20230804,144800,440744905,1703,1703,1703,1703,466
|
|
20230804,144700,439951307,1703,1703,1703,1703,100
|
|
20230804,144600,439781007,1702,1702,1702,1702,31
|
|
20230804,144500,439728245,1702,1702,1702,1702,1048
|
|
20230804,144400,437944549,1700,1694,1700,1694,7552
|
|
20230804,144300,425125695,1694,1694,1694,1694,0
|
|
20230804,144200,425125695,1694,1694,1694,1694,0
|
|
20230804,144100,425125695,1694,1694,1694,1694,0
|
|
20230804,144000,425125695,1694,1695,1695,1694,3850
|
|
20230804,143900,418601045,1696,1696,1696,1696,46
|
|
20230804,143800,418523029,1696,1696,1696,1696,1100
|
|
20230804,143700,416657429,1699,1699,1699,1699,0
|
|
20230804,143600,416657429,1699,1699,1700,1699,5990
|
|
20230804,143500,406480374,1699,1699,1699,1699,0
|
|
20230804,143400,406480374,1699,1700,1700,1699,96
|
|
20230804,143300,406317269,1700,1700,1700,1700,46
|
|
20230804,143200,406239069,1700,1700,1700,1700,46
|
|
20230804,143100,406160869,1702,1700,1702,1700,811
|
|
20230804,143000,404782077,1700,1700,1700,1700,603
|
|
20230804,142900,403756977,1702,1702,1702,1699,170
|
|
20230804,142800,403467937,1699,1700,1700,1699,588
|
|
20230804,142700,402468566,1701,1701,1701,1701,0
|
|
20230804,142600,402468566,1701,1700,1701,1700,2011
|
|
20230804,142500,399049855,1701,1700,1701,1700,176
|
|
20230804,142400,398750559,1701,1701,1701,1701,46
|
|
20230804,142300,398672313,1700,1700,1700,1700,452
|
|
20230804,142200,397903913,1701,1701,1701,1701,47
|
|
20230804,142100,397823966,1701,1701,1701,1701,47
|
|
20230804,142000,397744019,1701,1701,1701,1701,1220
|
|
20230804,141900,395668799,1701,1701,1701,1701,20
|
|
20230804,141800,395634779,1707,1707,1707,1707,0
|
|
20230804,141700,395634779,1707,1707,1707,1707,0
|
|
20230804,141600,395634779,1707,1707,1707,1707,0
|
|
20230804,141500,395634779,1707,1707,1707,1707,0
|
|
20230804,141400,395634779,1707,1707,1707,1707,0
|
|
20230804,141300,395634779,1707,1707,1707,1707,1
|
|
20230804,141200,395633072,1708,1708,1708,1708,0
|
|
20230804,141100,395633072,1708,1707,1708,1707,354
|
|
20230804,141000,395028793,1707,1707,1707,1707,1001
|
|
20230804,140900,393320086,1701,1703,1703,1701,200
|
|
20230804,140800,392979686,1703,1699,1703,1699,5072
|
|
20230804,140700,384342094,1699,1703,1703,1699,1047
|
|
20230804,140600,382563053,1702,1700,1702,1700,6151
|
|
20230804,140500,372101265,1700,1699,1700,1699,4569
|
|
20230804,140400,364337534,1698,1698,1699,1698,3441
|
|
20230804,140300,358493672,1698,1696,1698,1696,136
|
|
20230804,140200,358262810,1696,1696,1696,1696,1172
|
|
20230804,140100,356275098,1696,1696,1696,1696,200
|
|
20230804,140000,355935898,1696,1696,1696,1696,0
|
|
20230804,135900,355935898,1696,1696,1696,1696,100
|
|
20230804,135800,355766298,1698,1698,1698,1698,10
|
|
20230804,135700,355749318,1699,1699,1699,1699,0
|
|
20230804,135600,355749318,1699,1699,1699,1699,58
|
|
20230804,135500,355650776,1699,1699,1699,1699,0
|
|
20230804,135400,355650776,1699,1699,1699,1699,0
|
|
20230804,135300,355650776,1699,1699,1699,1699,0
|
|
20230804,135200,355650776,1699,1699,1699,1699,0
|
|
20230804,135100,355650776,1699,1699,1699,1699,0
|
|
20230804,135000,355650776,1699,1699,1699,1699,0
|
|
20230804,134900,355650776,1699,1699,1699,1699,0
|
|
20230804,134800,355650776,1699,1699,1699,1699,47
|
|
20230804,134700,355570923,1699,1702,1702,1699,2969
|
|
20230804,134600,350524689,1701,1701,1701,1701,1122
|
|
20230804,134500,348616167,1700,1700,1700,1700,4265
|
|
20230804,134400,341365667,1700,1698,1700,1698,2895
|
|
20230804,134300,336446215,1698,1698,1698,1698,0
|
|
20230804,134200,336446215,1698,1698,1698,1698,0
|
|
20230804,134100,336446215,1698,1697,1698,1697,68
|
|
20230804,134000,336330780,1698,1698,1698,1698,50
|
|
20230804,133900,336245880,1698,1697,1698,1697,1231
|
|
20230804,133800,334155698,1698,1698,1698,1698,0
|
|
20230804,133700,334155698,1698,1698,1698,1698,0
|
|
20230804,133600,334155698,1698,1698,1698,1698,0
|
|
20230804,133500,334155698,1698,1693,1698,1693,2331
|
|
20230804,133400,330206290,1688,1692,1692,1688,5461
|
|
20230804,133300,320977678,1688,1688,1688,1688,0
|
|
20230804,133200,320977678,1688,1688,1688,1688,0
|
|
20230804,133100,320977678,1688,1689,1689,1688,250
|
|
20230804,133000,320555508,1689,1689,1689,1689,0
|
|
20230804,132900,320555508,1689,1691,1691,1689,88
|
|
20230804,132800,320406821,1692,1692,1692,1692,2
|
|
20230804,132700,320403437,1692,1692,1692,1692,0
|
|
20230804,132600,320403437,1692,1693,1693,1692,525
|
|
20230804,132500,319514968,1692,1692,1692,1692,0
|
|
20230804,132400,319514968,1692,1695,1695,1692,511
|
|
20230804,132300,318650323,1697,1697,1697,1697,0
|
|
20230804,132200,318650323,1697,1697,1697,1697,255
|
|
20230804,132100,318217588,1696,1696,1696,1696,96
|
|
20230804,132000,318054772,1697,1696,1697,1696,63
|
|
20230804,131900,317947871,1687,1687,1687,1687,0
|
|
20230804,131800,317947871,1687,1686,1687,1686,11
|
|
20230804,131700,317929315,1685,1694,1694,1683,1500
|
|
20230804,131600,315396954,1692,1692,1692,1692,0
|
|
20230804,131500,315396954,1692,1692,1694,1692,1601
|
|
20230804,131400,312686266,1701,1700,1701,1700,496
|
|
20230804,131300,311843020,1700,1700,1700,1700,200
|
|
20230804,131200,311503020,1700,1700,1700,1700,0
|
|
20230804,131100,311503020,1700,1703,1703,1700,1651
|
|
20230804,131000,308694082,1703,1703,1703,1703,35
|
|
20230804,130900,308634477,1708,1708,1708,1705,216
|
|
20230804,130800,308266191,1708,1707,1708,1707,311
|
|
20230804,130700,307735004,1708,1705,1708,1705,2703
|
|
20230804,130600,303122723,1706,1699,1706,1699,8151
|
|
20230804,130500,289267310,1700,1697,1700,1697,16826
|
|
20230804,130400,260683227,1695,1695,1695,1694,101
|
|
20230804,130300,260512033,1680,1698,1699,1680,850
|
|
20230804,130200,259078929,1690,1688,1690,1688,7600
|
|
20230804,130100,246242084,1687,1687,1687,1687,0
|
|
20230804,130000,246242084,1687,1687,1687,1687,9
|
|
20230804,125900,246226901,1688,1687,1688,1687,4000
|
|
20230804,125800,239476401,1688,1688,1688,1688,51
|
|
20230804,125700,239390313,1687,1682,1687,1682,5336
|
|
20230804,125600,230398843,1683,1683,1683,1683,249
|
|
20230804,125500,229979776,1684,1684,1684,1684,21
|
|
20230804,125400,229944412,1685,1685,1685,1685,100
|
|
20230804,125300,229775912,1685,1683,1685,1683,63
|
|
20230804,125200,229669773,1683,1683,1683,1683,1244
|
|
20230804,125100,227576121,1683,1677,1683,1677,9000
|
|
20230804,125000,212462944,1672,1673,1673,1672,500
|
|
20230804,124900,211626468,1672,1672,1672,1672,0
|
|
20230804,124800,211626468,1672,1673,1673,1672,3000
|
|
20230804,124700,206610010,1679,1672,1679,1672,10007
|
|
20230804,124600,189832874,1668,1668,1668,1668,0
|
|
20230804,124500,189832874,1668,1668,1668,1668,0
|
|
20230804,124400,189832874,1668,1668,1668,1668,0
|
|
20230804,124300,189832874,1668,1668,1668,1668,21
|
|
20230804,124200,189797846,1668,1668,1668,1668,29
|
|
20230804,124100,189749474,1674,1674,1674,1674,0
|
|
20230804,124000,189749474,1674,1674,1674,1674,0
|
|
20230804,123900,189749474,1674,1674,1674,1674,1
|
|
20230804,123800,189747800,1675,1675,1675,1675,0
|
|
20230804,123700,189747800,1675,1675,1675,1675,0
|
|
20230804,123600,189747800,1675,1675,1675,1675,149
|
|
20230804,123500,189498225,1675,1673,1675,1673,1161
|
|
20230804,123400,187555282,1673,1670,1673,1670,420
|
|
20230804,123300,186853227,1670,1670,1670,1670,1
|
|
20230804,123200,186851557,1670,1668,1670,1668,450
|
|
20230804,123100,186100498,1664,1664,1664,1664,3493
|
|
20230804,123000,180288146,1664,1664,1664,1664,0
|
|
20230804,122900,180288146,1664,1664,1664,1664,0
|
|
20230804,122800,180288146,1664,1664,1664,1664,0
|
|
20230804,122700,180288146,1664,1663,1664,1663,1731
|
|
20230804,122600,177407871,1663,1663,1663,1663,22
|
|
20230804,122500,177371285,1663,1663,1663,1663,76
|
|
20230804,122400,177244897,1664,1664,1664,1664,33
|
|
20230804,122300,177189985,1664,1664,1664,1664,2000
|
|
20230804,122200,173861985,1664,1666,1666,1664,1000
|
|
20230804,122100,172197983,1666,1666,1666,1666,0
|
|
20230804,122000,172197983,1666,1666,1666,1666,0
|
|
20230804,121900,172197983,1666,1664,1666,1663,1201
|
|
20230804,121800,170200418,1666,1666,1666,1666,1
|
|
20230804,121700,170198752,1669,1669,1669,1669,8
|
|
20230804,121600,170185400,1670,1670,1670,1670,1
|
|
20230804,121500,170183730,1662,1662,1662,1662,0
|
|
20230804,121400,170183730,1662,1665,1665,1662,1000
|
|
20230804,121300,168521060,1663,1664,1664,1663,174
|
|
20230804,121200,168231627,1663,1663,1663,1663,0
|
|
20230804,121100,168231627,1663,1663,1663,1663,0
|
|
20230804,121000,168231627,1663,1663,1663,1663,210
|
|
20230804,120900,167882397,1662,1662,1662,1662,0
|
|
20230804,120800,167882397,1662,1662,1662,1662,0
|
|
20230804,120700,167882397,1662,1662,1662,1662,0
|
|
20230804,120600,167882397,1662,1665,1665,1662,1000
|
|
20230804,120500,166220208,1662,1662,1662,1662,0
|
|
20230804,120400,166220208,1662,1662,1662,1662,0
|
|
20230804,120300,166220208,1662,1662,1662,1662,0
|
|
20230804,120200,166220208,1662,1662,1662,1662,0
|
|
20230804,120100,166220208,1662,1664,1664,1662,1000
|
|
20230804,120000,164557804,1664,1667,1667,1664,473
|
|
20230804,115900,163770186,1668,1668,1668,1668,2
|
|
20230804,115800,163766850,1668,1668,1668,1668,0
|
|
20230804,115700,163766850,1668,1668,1668,1668,0
|
|
20230804,115600,163766850,1668,1668,1668,1668,0
|
|
20230804,115500,163766850,1668,1668,1668,1668,0
|
|
20230804,115400,163766850,1668,1668,1668,1668,100
|
|
20230804,115300,163600050,1668,1668,1668,1668,10
|
|
20230804,115200,163583370,1672,1672,1672,1672,0
|
|
20230804,115100,163583370,1672,1672,1672,1672,1050
|
|
20230804,115000,161827770,1672,1672,1672,1672,0
|
|
20230804,114900,161827770,1672,1669,1672,1669,1472
|
|
20230804,114800,159368918,1668,1666,1668,1666,5580
|
|
20230804,114700,150069021,1666,1666,1666,1666,0
|
|
20230804,114600,150069021,1666,1666,1666,1666,0
|
|
20230804,114500,150069021,1666,1666,1666,1666,0
|
|
20230804,114400,150069021,1666,1666,1666,1666,0
|
|
20230804,114300,150069021,1666,1666,1666,1666,121
|
|
20230804,114200,149867435,1660,1661,1661,1660,1010
|
|
20230804,114100,148190356,1661,1664,1664,1661,1000
|
|
20230804,114000,146528591,1664,1666,1666,1664,101
|
|
20230804,113900,146360327,1664,1664,1664,1664,1
|
|
20230804,113800,146358663,1664,1662,1664,1662,34
|
|
20230804,113700,146302111,1661,1661,1661,1661,13
|
|
20230804,113600,146280518,1661,1665,1666,1661,310
|
|
20230804,113500,145764115,1667,1666,1667,1666,59
|
|
20230804,113400,145665814,1667,1667,1667,1667,0
|
|
20230804,113300,145665814,1667,1667,1667,1667,0
|
|
20230804,113200,145665814,1667,1665,1667,1665,11
|
|
20230804,113100,145647488,1660,1660,1660,1660,56
|
|
20230804,113000,145554528,1660,1662,1662,1660,1351
|
|
20230804,112900,143310482,1662,1662,1662,1662,200
|
|
20230804,112800,142978082,1662,1662,1662,1662,4
|
|
20230804,112700,142971434,1662,1666,1666,1662,110
|
|
20230804,112600,142788190,1668,1668,1668,1668,10
|
|
20230804,112500,142771510,1668,1668,1668,1668,0
|
|
20230804,112400,142771510,1668,1668,1668,1668,0
|
|
20230804,112300,142771510,1668,1668,1668,1668,1
|
|
20230804,112200,142769842,1667,1667,1667,1667,0
|
|
20230804,112100,142769842,1667,1667,1667,1667,0
|
|
20230804,112000,142769842,1667,1667,1667,1667,800
|
|
20230804,111900,141436242,1666,1666,1666,1666,0
|
|
20230804,111800,141436242,1666,1666,1666,1666,0
|
|
20230804,111700,141436242,1666,1666,1666,1666,0
|
|
20230804,111600,141436242,1666,1666,1666,1666,99
|
|
20230804,111500,141271308,1666,1666,1666,1666,11
|
|
20230804,111400,141252982,1667,1663,1667,1663,919
|
|
20230804,111300,139724613,1663,1662,1663,1662,317
|
|
20230804,111200,139197743,1662,1662,1662,1662,0
|
|
20230804,111100,139197743,1662,1662,1662,1662,0
|
|
20230804,111000,139197743,1662,1662,1662,1662,9
|
|
20230804,110900,139182785,1662,1662,1662,1662,0
|
|
20230804,110800,139182785,1662,1662,1662,1662,10
|
|
20230804,110700,139166165,1667,1667,1667,1667,0
|
|
20230804,110600,139166165,1667,1667,1667,1667,0
|
|
20230804,110500,139166165,1667,1667,1667,1667,0
|
|
20230804,110400,139166165,1667,1658,1667,1658,486
|
|
20230804,110300,138360368,1668,1668,1668,1668,0
|
|
20230804,110200,138360368,1668,1668,1668,1668,20
|
|
20230804,110100,138327008,1668,1668,1668,1668,0
|
|
20230804,110000,138327008,1668,1668,1668,1668,0
|
|
20230804,105900,138327008,1668,1668,1668,1668,0
|
|
20230804,105800,138327008,1668,1668,1668,1668,0
|
|
20230804,105700,138327008,1668,1660,1668,1654,3981
|
|
20230804,105600,131728988,1660,1659,1660,1659,639
|
|
20230804,105500,130668751,1656,1655,1656,1655,276
|
|
20230804,105400,130211713,1656,1656,1656,1656,504
|
|
20230804,105300,129377089,1659,1659,1659,1659,0
|
|
20230804,105200,129377089,1659,1655,1659,1655,1172
|
|
20230804,105100,127435946,1650,1654,1654,1650,1500
|
|
20230804,105000,124959532,1657,1657,1657,1657,3
|
|
20230804,104900,124954561,1657,1657,1657,1657,0
|
|
20230804,104800,124954561,1657,1657,1657,1657,1
|
|
20230804,104700,124952904,1654,1654,1654,1654,0
|
|
20230804,104600,124952904,1654,1654,1654,1654,4
|
|
20230804,104500,124946288,1654,1654,1654,1654,3
|
|
20230804,104400,124941326,1656,1657,1657,1654,106
|
|
20230804,104300,124765696,1658,1658,1658,1658,0
|
|
20230804,104200,124765696,1658,1658,1658,1658,0
|
|
20230804,104100,124765696,1658,1658,1658,1658,0
|
|
20230804,104000,124765696,1658,1658,1658,1658,1
|
|
20230804,103900,124764038,1654,1654,1654,1654,0
|
|
20230804,103800,124764038,1654,1654,1654,1654,0
|
|
20230804,103700,124764038,1654,1654,1654,1654,0
|
|
20230804,103600,124764038,1654,1654,1654,1654,0
|
|
20230804,103500,124764038,1654,1654,1654,1654,0
|
|
20230804,103400,124764038,1654,1654,1654,1654,34
|
|
20230804,103300,124707802,1658,1658,1658,1658,0
|
|
20230804,103200,124707802,1658,1658,1658,1658,0
|
|
20230804,103100,124707802,1658,1658,1658,1658,0
|
|
20230804,103000,124707802,1658,1658,1658,1658,14
|
|
20230804,102900,124684590,1659,1659,1659,1659,54
|
|
20230804,102800,124595004,1659,1659,1659,1659,37
|
|
20230804,102700,124533621,1659,1664,1664,1659,1025
|
|
20230804,102600,122831129,1664,1664,1664,1664,0
|
|
20230804,102500,122831129,1664,1664,1664,1664,0
|
|
20230804,102400,122831129,1664,1664,1664,1664,0
|
|
20230804,102300,122831129,1664,1664,1664,1664,203
|
|
20230804,102200,122493337,1664,1664,1664,1664,5
|
|
20230804,102100,122485017,1664,1664,1664,1664,3
|
|
20230804,102000,122480025,1672,1672,1672,1672,0
|
|
20230804,101900,122480025,1672,1664,1672,1664,42
|
|
20230804,101800,122410129,1664,1664,1664,1664,3
|
|
20230804,101700,122405137,1664,1674,1674,1664,72
|
|
20230804,101600,122285039,1676,1676,1676,1676,0
|
|
20230804,101500,122285039,1676,1676,1676,1676,1
|
|
20230804,101400,122283363,1662,1675,1676,1662,5103
|
|
20230804,101300,113735806,1677,1677,1677,1677,0
|
|
20230804,101200,113735806,1677,1678,1678,1677,97
|
|
20230804,101100,113573136,1678,1680,1680,1678,52
|
|
20230804,101000,113485870,1680,1678,1680,1678,2508
|
|
20230804,100900,109276829,1677,1677,1677,1677,38
|
|
20230804,100800,109213103,1678,1676,1678,1676,354
|
|
20230804,100700,108619397,1676,1676,1676,1676,1
|
|
20230804,100600,108617721,1675,1675,1675,1675,6074
|
|
20230804,100500,98443771,1668,1674,1675,1668,521
|
|
20230804,100400,97571721,1672,1670,1672,1670,856
|
|
20230804,100300,96141501,1663,1663,1663,1663,100
|
|
20230804,100200,95975201,1661,1661,1661,1661,1090
|
|
20230804,100100,94164711,1660,1660,1660,1660,500
|
|
20230804,100000,93334711,1664,1664,1664,1664,300
|
|
20230804,095900,92835511,1664,1664,1664,1664,0
|
|
20230804,095800,92835511,1664,1659,1664,1659,228
|
|
20230804,095700,92456287,1658,1655,1658,1655,106
|
|
20230804,095600,92280569,1654,1658,1658,1654,189
|
|
20230804,095500,91967615,1658,1658,1658,1658,81
|
|
20230804,095400,91833317,1658,1663,1663,1658,240
|
|
20230804,095300,91435220,1664,1673,1673,1664,170
|
|
20230804,095200,91152299,1674,1674,1674,1673,38
|
|
20230804,095100,91088690,1674,1673,1674,1673,22
|
|
20230804,095000,91051873,1673,1674,1674,1673,31
|
|
20230804,094900,91000004,1674,1674,1674,1664,284
|
|
20230804,094800,90527048,1674,1673,1674,1673,152
|
|
20230804,094700,90272677,1686,1688,1688,1662,492
|
|
20230804,094600,89449353,1679,1665,1679,1665,2432
|
|
20230804,094500,85372306,1660,1656,1660,1656,4043
|
|
20230804,094400,78665249,1656,1656,1656,1656,301
|
|
20230804,094300,78166793,1656,1656,1656,1656,1000
|
|
20230804,094200,76510793,1645,1645,1645,1645,224
|
|
20230804,094100,76142313,1645,1654,1654,1645,4541
|
|
20230804,094000,68658620,1658,1657,1658,1657,16
|
|
20230804,093900,68632107,1657,1650,1657,1650,3561
|
|
20230804,093800,62751304,1650,1648,1652,1648,4358
|
|
20230804,093700,55564966,1648,1635,1648,1635,9343
|
|
20230804,093600,40198309,1634,1632,1634,1632,133
|
|
20230804,093500,39981028,1622,1622,1622,1622,0
|
|
20230804,093400,39981028,1622,1622,1622,1622,0
|
|
20230804,093300,39981028,1622,1622,1622,1622,0
|
|
20230804,093200,39981028,1622,1630,1630,1622,648
|
|
20230804,093100,38926998,1630,1630,1630,1630,445
|
|
20230804,093000,38201648,1623,1623,1623,1623,0
|
|
20230804,092900,38201648,1623,1623,1623,1623,0
|
|
20230804,092800,38201648,1623,1623,1623,1623,0
|
|
20230804,092700,38201648,1623,1623,1623,1623,0
|
|
20230804,092600,38201648,1623,1623,1623,1623,0
|
|
20230804,092500,38201648,1623,1624,1624,1623,400
|
|
20230804,092400,37552305,1632,1632,1632,1632,191
|
|
20230804,092300,37240593,1632,1632,1632,1632,5
|
|
20230804,092200,37232433,1632,1632,1632,1632,0
|
|
20230804,092100,37232433,1632,1630,1632,1630,150
|
|
20230804,092000,36987687,1633,1633,1633,1633,0
|
|
20230804,091900,36987687,1633,1633,1633,1633,0
|
|
20230804,091800,36987687,1633,1633,1633,1633,141
|
|
20230804,091700,36757434,1627,1627,1627,1627,35
|
|
20230804,091600,36700489,1627,1627,1627,1627,0
|
|
20230804,091500,36700489,1627,1632,1632,1627,2325
|
|
20230804,091400,32915794,1632,1632,1632,1632,1350
|
|
20230804,091300,30712594,1629,1629,1629,1629,17
|
|
20230804,091200,30684901,1629,1629,1629,1629,25
|
|
20230804,091100,30644176,1629,1637,1637,1628,463
|
|
20230804,091000,29890294,1629,1629,1629,1629,95
|
|
20230804,090900,29735539,1643,1643,1643,1643,0
|
|
20230804,090800,29735539,1643,1643,1643,1643,0
|
|
20230804,090700,29735539,1643,1643,1643,1643,0
|
|
20230804,090600,29735539,1643,1643,1643,1643,0
|
|
20230804,090500,29735539,1643,1624,1643,1624,141
|
|
20230804,090400,29506084,1625,1625,1625,1625,0
|
|
20230804,090300,29506084,1625,1627,1627,1625,2315
|
|
20230804,090200,25742841,1645,1625,1646,1625,628
|
|
20230804,090100,24716250,1625,1625,1625,1625,1644
|
|
20230804,090000,22044750,1625,1625,1625,1625,13504
|