612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,190900,147709508,1650,1650,1650,1650,2007
|
|
20230811,190800,147709508,1650,1650,1650,1650,0
|
|
20230811,190700,147709508,1650,1650,1650,1650,0
|
|
20230811,190600,147709508,1650,1650,1650,1650,0
|
|
20230811,190500,147709508,1650,1650,1650,1650,0
|
|
20230811,190400,147709508,1650,1650,1650,1650,0
|
|
20230811,190300,147709508,1650,1650,1650,1650,0
|
|
20230811,190200,147709508,1650,1650,1650,1650,0
|
|
20230811,190100,147709508,1650,1650,1650,1650,0
|
|
20230811,190000,147709508,1650,1650,1650,1650,0
|
|
20230811,185900,147709508,1650,1650,1650,1650,0
|
|
20230811,185800,147709508,1650,1650,1650,1650,0
|
|
20230811,185700,147709508,1650,1650,1650,1650,0
|
|
20230811,185600,147709508,1650,1650,1650,1650,0
|
|
20230811,185500,147709508,1650,1650,1650,1650,0
|
|
20230811,185400,147709508,1650,1650,1650,1650,0
|
|
20230811,185300,147709508,1650,1650,1650,1650,0
|
|
20230811,185200,147709508,1650,1650,1650,1650,0
|
|
20230811,185100,147709508,1650,1650,1650,1650,0
|
|
20230811,185000,147709508,1650,1650,1650,1650,0
|
|
20230811,184900,147709508,1650,1650,1650,1650,0
|
|
20230811,184800,147709508,1650,1650,1650,1650,0
|
|
20230811,184700,147709508,1650,1650,1650,1650,0
|
|
20230811,184600,147709508,1650,1650,1650,1650,0
|
|
20230811,184500,147709508,1650,1650,1650,1650,0
|
|
20230811,184400,147709508,1650,1650,1650,1650,0
|
|
20230811,184300,147709508,1650,1650,1650,1650,0
|
|
20230811,184200,147709508,1650,1650,1650,1650,0
|
|
20230811,184100,147709508,1650,1650,1650,1650,0
|
|
20230811,184000,147709508,1650,1650,1650,1650,0
|
|
20230811,183900,147709508,1650,1650,1650,1650,2007
|
|
20230811,183800,147709508,1650,1650,1650,1650,0
|
|
20230811,183700,147709508,1650,1650,1650,1650,0
|
|
20230811,183600,147709508,1650,1650,1650,1650,0
|
|
20230811,183500,147709508,1650,1650,1650,1650,0
|
|
20230811,183400,147709508,1650,1650,1650,1650,0
|
|
20230811,183300,147709508,1650,1650,1650,1650,0
|
|
20230811,183200,147709508,1650,1650,1650,1650,0
|
|
20230811,183100,147709508,1650,1650,1650,1650,0
|
|
20230811,183000,147709508,1650,1650,1650,1650,0
|
|
20230811,182900,147709508,1650,1650,1650,1650,0
|
|
20230811,182800,147709508,1650,1650,1650,1650,0
|
|
20230811,182700,147709508,1650,1650,1650,1650,0
|
|
20230811,182600,147709508,1650,1650,1650,1650,0
|
|
20230811,182500,147709508,1650,1650,1650,1650,0
|
|
20230811,182400,147709508,1650,1650,1650,1650,0
|
|
20230811,182300,147709508,1650,1650,1650,1650,0
|
|
20230811,182200,147709508,1650,1650,1650,1650,0
|
|
20230811,182100,147709508,1650,1650,1650,1650,0
|
|
20230811,182000,147709508,1650,1650,1650,1650,0
|
|
20230811,181900,147709508,1650,1650,1650,1650,0
|
|
20230811,181800,147709508,1650,1650,1650,1650,0
|
|
20230811,181700,147709508,1650,1650,1650,1650,0
|
|
20230811,181600,147709508,1650,1650,1650,1650,0
|
|
20230811,181500,147709508,1650,1650,1650,1650,0
|
|
20230811,181400,147709508,1650,1650,1650,1650,0
|
|
20230811,181300,147709508,1650,1650,1650,1650,0
|
|
20230811,181200,147709508,1650,1650,1650,1650,0
|
|
20230811,181100,147709508,1650,1650,1650,1650,0
|
|
20230811,181000,147709508,1650,1650,1650,1650,0
|
|
20230811,180900,147709508,1650,1650,1650,1650,2007
|
|
20230811,180800,147709508,1650,1650,1650,1650,0
|
|
20230811,180700,147709508,1650,1650,1650,1650,0
|
|
20230811,180600,147709508,1650,1650,1650,1650,0
|
|
20230811,180500,147709508,1650,1650,1650,1650,0
|
|
20230811,180400,147709508,1650,1650,1650,1650,0
|
|
20230811,180300,147709508,1650,1650,1650,1650,0
|
|
20230811,180200,147709508,1650,1650,1650,1650,0
|
|
20230811,180100,147709508,1650,1650,1650,1650,0
|
|
20230811,180000,147709508,1650,1650,1650,1650,0
|
|
20230811,175900,147709508,1650,1650,1650,1650,0
|
|
20230811,175800,147709508,1650,1650,1650,1650,0
|
|
20230811,175700,147709508,1650,1650,1650,1650,0
|
|
20230811,175600,147709508,1650,1650,1650,1650,0
|
|
20230811,175500,147709508,1650,1650,1650,1650,0
|
|
20230811,175400,147709508,1650,1650,1650,1650,0
|
|
20230811,175300,147709508,1650,1650,1650,1650,0
|
|
20230811,175200,147709508,1650,1650,1650,1650,0
|
|
20230811,175100,147709508,1650,1650,1650,1650,0
|
|
20230811,175000,147709508,1650,1650,1650,1650,0
|
|
20230811,174900,147709508,1650,1650,1650,1650,0
|
|
20230811,174800,147709508,1650,1650,1650,1650,0
|
|
20230811,174700,147709508,1650,1650,1650,1650,0
|
|
20230811,174600,147709508,1650,1650,1650,1650,0
|
|
20230811,174500,147709508,1650,1650,1650,1650,0
|
|
20230811,174400,147709508,1650,1650,1650,1650,0
|
|
20230811,174300,147709508,1650,1650,1650,1650,0
|
|
20230811,174200,147709508,1650,1650,1650,1650,0
|
|
20230811,174100,147709508,1650,1650,1650,1650,0
|
|
20230811,174000,147709508,1650,1650,1650,1650,0
|
|
20230811,173900,147709508,1650,1650,1650,1650,2007
|
|
20230811,173800,147709508,1650,1650,1650,1650,0
|
|
20230811,173700,147709508,1650,1650,1650,1650,0
|
|
20230811,173600,147709508,1650,1650,1650,1650,0
|
|
20230811,173500,147709508,1650,1650,1650,1650,0
|
|
20230811,173400,147709508,1650,1650,1650,1650,0
|
|
20230811,173300,147709508,1650,1650,1650,1650,0
|
|
20230811,173200,147709508,1650,1650,1650,1650,0
|
|
20230811,173100,147709508,1650,1650,1650,1650,0
|
|
20230811,173000,147709508,1650,1650,1650,1650,0
|
|
20230811,172900,147709508,1650,1650,1650,1650,0
|
|
20230811,172800,147709508,1650,1650,1650,1650,0
|
|
20230811,172700,147709508,1650,1650,1650,1650,0
|
|
20230811,172600,147709508,1650,1650,1650,1650,0
|
|
20230811,172500,147709508,1650,1650,1650,1650,0
|
|
20230811,172400,147709508,1650,1650,1650,1650,0
|
|
20230811,172300,147709508,1650,1650,1650,1650,0
|
|
20230811,172200,147709508,1650,1650,1650,1650,0
|
|
20230811,172100,147709508,1650,1650,1650,1650,0
|
|
20230811,172000,147709508,1650,1650,1650,1650,0
|
|
20230811,171900,147709508,1650,1650,1650,1650,0
|
|
20230811,171800,147709508,1650,1650,1650,1650,0
|
|
20230811,171700,147709508,1650,1650,1650,1650,0
|
|
20230811,171600,147709508,1650,1650,1650,1650,0
|
|
20230811,171500,147709508,1650,1650,1650,1650,0
|
|
20230811,171400,147709508,1650,1650,1650,1650,0
|
|
20230811,171300,147709508,1650,1650,1650,1650,0
|
|
20230811,171200,147709508,1650,1650,1650,1650,0
|
|
20230811,171100,147709508,1650,1650,1650,1650,0
|
|
20230811,171000,147709508,1650,1650,1650,1650,0
|
|
20230811,170900,147709508,1650,1650,1650,1650,2007
|
|
20230811,170800,147709508,1650,1650,1650,1650,0
|
|
20230811,170700,147709508,1650,1650,1650,1650,0
|
|
20230811,170600,147709508,1650,1650,1650,1650,0
|
|
20230811,170500,147709508,1650,1650,1650,1650,0
|
|
20230811,170400,147709508,1650,1650,1650,1650,0
|
|
20230811,170300,147709508,1650,1650,1650,1650,0
|
|
20230811,170200,147709508,1650,1650,1650,1650,0
|
|
20230811,170100,147709508,1650,1650,1650,1650,0
|
|
20230811,170000,147709508,1650,1650,1650,1650,0
|
|
20230811,165900,147709508,1650,1650,1650,1650,0
|
|
20230811,165800,147709508,1650,1650,1650,1650,0
|
|
20230811,165700,147709508,1650,1650,1650,1650,0
|
|
20230811,165600,147709508,1650,1650,1650,1650,0
|
|
20230811,165500,147709508,1650,1650,1650,1650,0
|
|
20230811,165400,147709508,1650,1650,1650,1650,0
|
|
20230811,165300,147709508,1650,1650,1650,1650,0
|
|
20230811,165200,147709508,1650,1650,1650,1650,0
|
|
20230811,165100,147709508,1650,1650,1650,1650,0
|
|
20230811,165000,147709508,1650,1650,1650,1650,0
|
|
20230811,164900,147709508,1650,1650,1650,1650,0
|
|
20230811,164800,147709508,1650,1650,1650,1650,0
|
|
20230811,164700,147709508,1650,1650,1650,1650,0
|
|
20230811,164600,147709508,1650,1650,1650,1650,0
|
|
20230811,164500,147709508,1650,1650,1650,1650,0
|
|
20230811,164400,147709508,1650,1650,1650,1650,0
|
|
20230811,164300,147709508,1650,1650,1650,1650,0
|
|
20230811,164200,147709508,1650,1650,1650,1650,0
|
|
20230811,164100,147709508,1650,1650,1650,1650,0
|
|
20230811,164000,147709508,1650,1650,1650,1650,0
|
|
20230811,163900,147709508,1650,1650,1650,1650,2007
|
|
20230811,163800,147709508,1650,1650,1650,1650,0
|
|
20230811,163700,147709508,1650,1650,1650,1650,0
|
|
20230811,163600,147709508,1650,1650,1650,1650,0
|
|
20230811,163500,147709508,1650,1650,1650,1650,0
|
|
20230811,163400,147709508,1650,1650,1650,1650,0
|
|
20230811,163300,147709508,1650,1650,1650,1650,0
|
|
20230811,163200,147709508,1650,1650,1650,1650,0
|
|
20230811,163100,147709508,1650,1650,1650,1650,0
|
|
20230811,163000,147709508,1650,1650,1650,1650,0
|
|
20230811,162900,147709508,1650,1650,1650,1650,0
|
|
20230811,162800,147709508,1650,1650,1650,1650,0
|
|
20230811,162700,147709508,1650,1650,1650,1650,0
|
|
20230811,162600,147709508,1650,1650,1650,1650,0
|
|
20230811,162500,147709508,1650,1650,1650,1650,0
|
|
20230811,162400,147709508,1650,1650,1650,1650,0
|
|
20230811,162300,147709508,1650,1650,1650,1650,0
|
|
20230811,162200,147709508,1650,1650,1650,1650,0
|
|
20230811,162100,147709508,1650,1650,1650,1650,0
|
|
20230811,162000,147709508,1650,1650,1650,1650,0
|
|
20230811,161900,147709508,1650,1650,1650,1650,0
|
|
20230811,161800,147709508,1650,1650,1650,1650,0
|
|
20230811,161700,147709508,1650,1650,1650,1650,0
|
|
20230811,161600,147709508,1650,1650,1650,1650,0
|
|
20230811,161500,147709508,1650,1650,1650,1650,0
|
|
20230811,161400,147709508,1650,1650,1650,1650,0
|
|
20230811,161300,147709508,1650,1650,1650,1650,0
|
|
20230811,161200,147709508,1650,1650,1650,1650,0
|
|
20230811,161100,147709508,1650,1650,1650,1650,0
|
|
20230811,161000,147709508,1650,1650,1650,1650,0
|
|
20230811,160900,147709508,1650,1650,1650,1650,2007
|
|
20230811,160800,147709508,1650,1650,1650,1650,0
|
|
20230811,160700,147709508,1650,1650,1650,1650,0
|
|
20230811,160600,147709508,1650,1650,1650,1650,0
|
|
20230811,160500,147709508,1650,1650,1650,1650,0
|
|
20230811,160400,147709508,1650,1650,1650,1650,0
|
|
20230811,160300,147709508,1650,1650,1650,1650,0
|
|
20230811,160200,147709508,1650,1650,1650,1650,0
|
|
20230811,160100,147709508,1650,1650,1650,1650,0
|
|
20230811,160000,147709508,1650,1650,1650,1650,0
|
|
20230811,155900,147709508,1650,1650,1650,1650,0
|
|
20230811,155800,147709508,1650,1650,1650,1650,0
|
|
20230811,155700,147709508,1650,1650,1650,1650,0
|
|
20230811,155600,147709508,1650,1650,1650,1650,0
|
|
20230811,155500,147709508,1650,1650,1650,1650,0
|
|
20230811,155400,147709508,1650,1650,1650,1650,0
|
|
20230811,155300,147709508,1650,1650,1650,1650,0
|
|
20230811,155200,147709508,1650,1650,1650,1650,0
|
|
20230811,155100,147709508,1650,1650,1650,1650,0
|
|
20230811,155000,147709508,1650,1650,1650,1650,0
|
|
20230811,154900,147709508,1650,1650,1650,1650,0
|
|
20230811,154800,147709508,1650,1650,1650,1650,0
|
|
20230811,154700,147709508,1650,1650,1650,1650,0
|
|
20230811,154600,147709508,1650,1650,1650,1650,0
|
|
20230811,154500,147709508,1650,1650,1650,1650,0
|
|
20230811,154400,147709508,1650,1650,1650,1650,0
|
|
20230811,154300,147709508,1650,1650,1650,1650,0
|
|
20230811,154200,147709508,1650,1650,1650,1650,0
|
|
20230811,154100,147709508,1650,1650,1650,1650,0
|
|
20230811,154000,147709508,1650,1650,1650,1650,0
|
|
20230811,153900,147709508,1650,1650,1650,1650,2007
|
|
20230811,153800,147709508,1650,1650,1650,1650,0
|
|
20230811,153700,147709508,1650,1650,1650,1650,0
|
|
20230811,153600,147709508,1650,1650,1650,1650,0
|
|
20230811,153500,147709508,1650,1650,1650,1650,0
|
|
20230811,153400,147709508,1650,1650,1650,1650,0
|
|
20230811,153300,147709508,1650,1650,1650,1650,0
|
|
20230811,153200,147709508,1650,1650,1650,1650,0
|
|
20230811,153100,147709508,1650,1650,1650,1650,0
|
|
20230811,153000,147709508,1650,1650,1650,1650,2007
|
|
20230811,152900,144397958,1611,1611,1611,1611,0
|
|
20230811,152800,144397958,1611,1611,1611,1611,0
|
|
20230811,152700,144397958,1611,1611,1611,1611,0
|
|
20230811,152600,144397958,1611,1611,1611,1611,0
|
|
20230811,152500,144397958,1611,1611,1611,1611,0
|
|
20230811,152400,144397958,1611,1611,1611,1611,0
|
|
20230811,152300,144397958,1611,1611,1611,1611,0
|
|
20230811,152200,144397958,1611,1611,1611,1611,0
|
|
20230811,152100,144397958,1611,1611,1611,1611,0
|
|
20230811,152000,144397958,1611,1611,1611,1611,0
|
|
20230811,151900,144397958,1611,1608,1634,1608,4491
|
|
20230811,151800,137128633,1612,1612,1612,1612,0
|
|
20230811,151700,137128633,1612,1612,1612,1612,0
|
|
20230811,151600,137128633,1612,1612,1612,1612,10
|
|
20230811,151500,137112513,1612,1607,1612,1607,356
|
|
20230811,151400,136540416,1613,1608,1613,1608,4406
|
|
20230811,151300,129452752,1608,1609,1609,1608,1275
|
|
20230811,151200,127401592,1609,1613,1613,1609,12000
|
|
20230811,151100,108074369,1612,1612,1612,1612,894
|
|
20230811,151000,106633241,1612,1612,1612,1612,178
|
|
20230811,150900,106346305,1612,1612,1612,1612,248
|
|
20230811,150800,105946529,1613,1613,1613,1613,0
|
|
20230811,150700,105946529,1613,1613,1613,1613,0
|
|
20230811,150600,105946529,1613,1613,1613,1613,18
|
|
20230811,150500,105917495,1612,1612,1612,1612,1195
|
|
20230811,150400,103991155,1612,1612,1612,1612,240
|
|
20230811,150300,103604275,1613,1613,1613,1613,897
|
|
20230811,150200,102157414,1615,1615,1615,1615,0
|
|
20230811,150100,102157414,1615,1615,1615,1615,0
|
|
20230811,150000,102157414,1615,1615,1615,1615,1
|
|
20230811,145900,102155799,1613,1613,1613,1613,0
|
|
20230811,145800,102155799,1613,1613,1613,1613,162
|
|
20230811,145700,101894493,1615,1615,1615,1615,0
|
|
20230811,145600,101894493,1615,1613,1615,1613,5
|
|
20230811,145500,101886420,1615,1615,1615,1615,11
|
|
20230811,145400,101868655,1615,1615,1615,1615,40
|
|
20230811,145300,101804055,1615,1615,1615,1615,0
|
|
20230811,145200,101804055,1615,1615,1615,1615,0
|
|
20230811,145100,101804055,1615,1615,1615,1615,0
|
|
20230811,145000,101804055,1615,1615,1615,1615,100
|
|
20230811,144900,101642555,1615,1615,1615,1615,0
|
|
20230811,144800,101642555,1615,1615,1615,1615,0
|
|
20230811,144700,101642555,1615,1615,1615,1615,0
|
|
20230811,144600,101642555,1615,1615,1615,1615,4
|
|
20230811,144500,101636095,1615,1615,1615,1615,0
|
|
20230811,144400,101636095,1615,1615,1615,1615,0
|
|
20230811,144300,101636095,1615,1615,1615,1615,0
|
|
20230811,144200,101636095,1615,1615,1615,1615,0
|
|
20230811,144100,101636095,1615,1615,1615,1615,0
|
|
20230811,144000,101636095,1615,1615,1615,1615,0
|
|
20230811,143900,101636095,1615,1615,1615,1615,0
|
|
20230811,143800,101636095,1615,1612,1615,1612,204
|
|
20230811,143700,101307235,1613,1613,1613,1613,1476
|
|
20230811,143600,98926447,1616,1616,1616,1616,0
|
|
20230811,143500,98926447,1616,1616,1616,1616,0
|
|
20230811,143400,98926447,1616,1616,1616,1616,18
|
|
20230811,143300,98897359,1616,1616,1616,1616,0
|
|
20230811,143200,98897359,1616,1616,1616,1616,0
|
|
20230811,143100,98897359,1616,1616,1616,1616,4
|
|
20230811,143000,98890895,1616,1616,1616,1616,0
|
|
20230811,142900,98890895,1616,1616,1616,1616,0
|
|
20230811,142800,98890895,1616,1616,1616,1616,0
|
|
20230811,142700,98890895,1616,1616,1616,1616,0
|
|
20230811,142600,98890895,1616,1616,1616,1616,368
|
|
20230811,142500,98296207,1616,1616,1616,1616,1
|
|
20230811,142400,98294591,1617,1617,1617,1617,0
|
|
20230811,142300,98294591,1617,1617,1617,1617,0
|
|
20230811,142200,98294591,1617,1617,1617,1617,0
|
|
20230811,142100,98294591,1617,1617,1617,1617,0
|
|
20230811,142000,98294591,1617,1617,1617,1617,0
|
|
20230811,141900,98294591,1617,1617,1617,1617,0
|
|
20230811,141800,98294591,1617,1613,1617,1613,83
|
|
20230811,141700,98160708,1617,1617,1617,1617,1
|
|
20230811,141600,98159091,1616,1616,1616,1616,1
|
|
20230811,141500,98157475,1615,1612,1615,1612,1821
|
|
20230811,141400,95217914,1612,1613,1613,1612,3062
|
|
20230811,141300,90279816,1613,1614,1614,1613,126
|
|
20230811,141200,90076542,1614,1615,1615,1614,3392
|
|
20230811,141100,84600654,1618,1618,1618,1618,0
|
|
20230811,141000,84600654,1618,1618,1618,1618,741
|
|
20230811,140900,83401716,1618,1615,1618,1615,2136
|
|
20230811,140800,79952073,1615,1615,1615,1615,296
|
|
20230811,140700,79474033,1619,1619,1619,1619,0
|
|
20230811,140600,79474033,1619,1619,1619,1619,0
|
|
20230811,140500,79474033,1619,1619,1619,1619,0
|
|
20230811,140400,79474033,1619,1619,1619,1619,0
|
|
20230811,140300,79474033,1619,1619,1619,1619,1
|
|
20230811,140200,79472414,1616,1616,1616,1616,0
|
|
20230811,140100,79472414,1616,1616,1616,1616,0
|
|
20230811,140000,79472414,1616,1616,1616,1616,20
|
|
20230811,135900,79440094,1620,1618,1621,1618,53
|
|
20230811,135800,79354274,1616,1616,1616,1616,0
|
|
20230811,135700,79354274,1616,1616,1616,1616,0
|
|
20230811,135600,79354274,1616,1616,1616,1616,0
|
|
20230811,135500,79354274,1616,1616,1616,1616,59
|
|
20230811,135400,79258930,1616,1616,1616,1616,4104
|
|
20230811,135300,72626866,1617,1617,1617,1617,1624
|
|
20230811,135200,70000858,1619,1619,1619,1619,0
|
|
20230811,135100,70000858,1619,1619,1619,1619,0
|
|
20230811,135000,70000858,1619,1619,1619,1619,0
|
|
20230811,134900,70000858,1619,1619,1619,1619,1
|
|
20230811,134800,69999239,1617,1617,1617,1617,0
|
|
20230811,134700,69999239,1617,1617,1617,1617,4
|
|
20230811,134600,69992771,1620,1621,1621,1620,6
|
|
20230811,134500,69983050,1621,1617,1621,1617,101
|
|
20230811,134400,69819729,1618,1618,1618,1618,10
|
|
20230811,134300,69803549,1621,1621,1621,1621,0
|
|
20230811,134200,69803549,1621,1621,1621,1621,1
|
|
20230811,134100,69801928,1622,1622,1622,1622,0
|
|
20230811,134000,69801928,1622,1622,1622,1622,0
|
|
20230811,133900,69801928,1622,1622,1622,1622,0
|
|
20230811,133800,69801928,1622,1622,1622,1622,0
|
|
20230811,133700,69801928,1622,1622,1622,1622,0
|
|
20230811,133600,69801928,1622,1622,1622,1622,0
|
|
20230811,133500,69801928,1622,1622,1622,1622,0
|
|
20230811,133400,69801928,1622,1622,1622,1622,0
|
|
20230811,133300,69801928,1622,1622,1622,1622,92
|
|
20230811,133200,69652704,1622,1622,1622,1622,0
|
|
20230811,133100,69652704,1622,1622,1622,1622,0
|
|
20230811,133000,69652704,1622,1622,1622,1622,0
|
|
20230811,132900,69652704,1622,1622,1622,1622,0
|
|
20230811,132800,69652704,1622,1622,1622,1622,0
|
|
20230811,132700,69652704,1622,1622,1622,1622,0
|
|
20230811,132600,69652704,1622,1622,1622,1622,0
|
|
20230811,132500,69652704,1622,1622,1622,1622,1
|
|
20230811,132400,69651082,1617,1617,1617,1617,0
|
|
20230811,132300,69651082,1617,1617,1617,1617,0
|
|
20230811,132200,69651082,1617,1617,1624,1617,345
|
|
20230811,132100,69093210,1625,1625,1625,1625,0
|
|
20230811,132000,69093210,1625,1625,1625,1625,0
|
|
20230811,131900,69093210,1625,1625,1625,1625,0
|
|
20230811,131800,69093210,1625,1625,1625,1625,1
|
|
20230811,131700,69091585,1625,1625,1625,1625,0
|
|
20230811,131600,69091585,1625,1625,1625,1625,0
|
|
20230811,131500,69091585,1625,1625,1625,1625,0
|
|
20230811,131400,69091585,1625,1625,1625,1625,0
|
|
20230811,131300,69091585,1625,1625,1625,1625,0
|
|
20230811,131200,69091585,1625,1622,1625,1622,12
|
|
20230811,131100,69072118,1622,1622,1622,1622,0
|
|
20230811,131000,69072118,1622,1622,1622,1622,0
|
|
20230811,130900,69072118,1622,1622,1622,1622,0
|
|
20230811,130800,69072118,1622,1622,1622,1622,0
|
|
20230811,130700,69072118,1622,1622,1622,1622,1
|
|
20230811,130600,69070496,1616,1622,1622,1616,1102
|
|
20230811,130500,67289055,1625,1625,1625,1625,0
|
|
20230811,130400,67289055,1625,1625,1625,1625,0
|
|
20230811,130300,67289055,1625,1625,1625,1625,0
|
|
20230811,130200,67289055,1625,1625,1625,1625,0
|
|
20230811,130100,67289055,1625,1625,1625,1625,1
|
|
20230811,130000,67287430,1625,1625,1625,1625,0
|
|
20230811,125900,67287430,1625,1625,1625,1625,0
|
|
20230811,125800,67287430,1625,1625,1625,1625,0
|
|
20230811,125700,67287430,1625,1625,1625,1625,0
|
|
20230811,125600,67287430,1625,1625,1625,1625,0
|
|
20230811,125500,67287430,1625,1625,1625,1625,0
|
|
20230811,125400,67287430,1625,1625,1625,1625,0
|
|
20230811,125300,67287430,1625,1625,1625,1625,0
|
|
20230811,125200,67287430,1625,1625,1625,1625,1
|
|
20230811,125100,67285805,1622,1622,1622,1622,0
|
|
20230811,125000,67285805,1622,1622,1622,1622,1
|
|
20230811,124900,67284183,1625,1625,1625,1625,0
|
|
20230811,124800,67284183,1625,1625,1625,1625,0
|
|
20230811,124700,67284183,1625,1625,1625,1625,132
|
|
20230811,124600,67069683,1625,1625,1625,1625,0
|
|
20230811,124500,67069683,1625,1625,1625,1625,0
|
|
20230811,124400,67069683,1625,1625,1625,1625,0
|
|
20230811,124300,67069683,1625,1625,1625,1625,0
|
|
20230811,124200,67069683,1625,1623,1625,1623,2
|
|
20230811,124100,67066435,1625,1625,1625,1625,0
|
|
20230811,124000,67066435,1625,1624,1625,1624,2
|
|
20230811,123900,67063186,1625,1625,1625,1625,0
|
|
20230811,123800,67063186,1625,1625,1625,1625,0
|
|
20230811,123700,67063186,1625,1625,1625,1625,0
|
|
20230811,123600,67063186,1625,1625,1625,1625,0
|
|
20230811,123500,67063186,1625,1625,1625,1625,0
|
|
20230811,123400,67063186,1625,1625,1625,1625,0
|
|
20230811,123300,67063186,1625,1625,1625,1625,0
|
|
20230811,123200,67063186,1625,1625,1625,1625,0
|
|
20230811,123100,67063186,1625,1625,1625,1625,2
|
|
20230811,123000,67059936,1625,1625,1625,1625,0
|
|
20230811,122900,67059936,1625,1625,1625,1625,0
|
|
20230811,122800,67059936,1625,1625,1625,1625,0
|
|
20230811,122700,67059936,1625,1625,1625,1625,0
|
|
20230811,122600,67059936,1625,1625,1625,1625,1
|
|
20230811,122500,67058311,1616,1616,1616,1616,0
|
|
20230811,122400,67058311,1616,1616,1616,1616,0
|
|
20230811,122300,67058311,1616,1616,1616,1616,0
|
|
20230811,122200,67058311,1616,1616,1616,1616,0
|
|
20230811,122100,67058311,1616,1616,1616,1616,3
|
|
20230811,122000,67053463,1626,1626,1626,1626,0
|
|
20230811,121900,67053463,1626,1626,1626,1626,0
|
|
20230811,121800,67053463,1626,1626,1626,1626,1
|
|
20230811,121700,67051837,1615,1618,1618,1615,835
|
|
20230811,121600,65701744,1626,1626,1626,1626,0
|
|
20230811,121500,65701744,1626,1626,1626,1626,0
|
|
20230811,121400,65701744,1626,1626,1626,1626,0
|
|
20230811,121300,65701744,1626,1626,1626,1626,0
|
|
20230811,121200,65701744,1626,1626,1626,1626,1
|
|
20230811,121100,65700118,1617,1617,1617,1617,0
|
|
20230811,121000,65700118,1617,1617,1617,1617,500
|
|
20230811,120900,64891618,1627,1627,1627,1627,0
|
|
20230811,120800,64891618,1627,1627,1627,1627,0
|
|
20230811,120700,64891618,1627,1627,1627,1627,0
|
|
20230811,120600,64891618,1627,1627,1627,1627,0
|
|
20230811,120500,64891618,1627,1627,1627,1627,0
|
|
20230811,120400,64891618,1627,1627,1627,1627,0
|
|
20230811,120300,64891618,1627,1627,1627,1627,0
|
|
20230811,120200,64891618,1627,1627,1627,1627,20
|
|
20230811,120100,64859078,1627,1627,1627,1627,0
|
|
20230811,120000,64859078,1627,1627,1627,1627,0
|
|
20230811,115900,64859078,1627,1627,1627,1627,0
|
|
20230811,115800,64859078,1627,1627,1627,1627,0
|
|
20230811,115700,64859078,1627,1627,1627,1627,0
|
|
20230811,115600,64859078,1627,1627,1627,1627,0
|
|
20230811,115500,64859078,1627,1627,1627,1627,0
|
|
20230811,115400,64859078,1627,1627,1627,1627,0
|
|
20230811,115300,64859078,1627,1627,1627,1627,0
|
|
20230811,115200,64859078,1627,1627,1627,1627,0
|
|
20230811,115100,64859078,1627,1627,1627,1627,307
|
|
20230811,115000,64359589,1627,1617,1627,1617,11
|
|
20230811,114900,64341792,1627,1627,1627,1627,1
|
|
20230811,114800,64340165,1618,1618,1618,1618,1380
|
|
20230811,114700,62107325,1618,1618,1618,1618,3
|
|
20230811,114600,62102471,1618,1618,1618,1618,38
|
|
20230811,114500,62040987,1618,1618,1618,1618,50
|
|
20230811,114400,61960087,1627,1627,1627,1627,5
|
|
20230811,114300,61951952,1627,1627,1627,1627,0
|
|
20230811,114200,61951952,1627,1627,1627,1627,0
|
|
20230811,114100,61951952,1627,1627,1627,1627,0
|
|
20230811,114000,61951952,1627,1627,1627,1627,0
|
|
20230811,113900,61951952,1627,1618,1627,1617,578
|
|
20230811,113800,61016814,1627,1627,1627,1627,0
|
|
20230811,113700,61016814,1627,1627,1627,1627,0
|
|
20230811,113600,61016814,1627,1627,1627,1627,0
|
|
20230811,113500,61016814,1627,1627,1627,1627,0
|
|
20230811,113400,61016814,1627,1627,1627,1627,0
|
|
20230811,113300,61016814,1627,1627,1627,1627,0
|
|
20230811,113200,61016814,1627,1627,1627,1627,0
|
|
20230811,113100,61016814,1627,1627,1627,1627,0
|
|
20230811,113000,61016814,1627,1627,1627,1627,0
|
|
20230811,112900,61016814,1627,1627,1627,1627,0
|
|
20230811,112800,61016814,1627,1618,1627,1618,121
|
|
20230811,112700,60821027,1627,1627,1627,1627,0
|
|
20230811,112600,60821027,1627,1627,1627,1627,0
|
|
20230811,112500,60821027,1627,1617,1627,1617,101
|
|
20230811,112400,60657700,1627,1618,1627,1618,300
|
|
20230811,112300,60172291,1627,1627,1627,1627,0
|
|
20230811,112200,60172291,1627,1627,1627,1627,0
|
|
20230811,112100,60172291,1627,1627,1627,1627,0
|
|
20230811,112000,60172291,1627,1627,1627,1627,0
|
|
20230811,111900,60172291,1627,1627,1627,1627,1
|
|
20230811,111800,60170664,1626,1626,1626,1626,0
|
|
20230811,111700,60170664,1626,1626,1626,1626,0
|
|
20230811,111600,60170664,1626,1626,1626,1626,1
|
|
20230811,111500,60169038,1617,1617,1617,1617,0
|
|
20230811,111400,60169038,1617,1617,1617,1617,0
|
|
20230811,111300,60169038,1617,1617,1617,1617,0
|
|
20230811,111200,60169038,1617,1617,1617,1617,0
|
|
20230811,111100,60169038,1617,1617,1617,1617,0
|
|
20230811,111000,60169038,1617,1617,1617,1617,10
|
|
20230811,110900,60152868,1629,1629,1629,1629,90
|
|
20230811,110800,60006258,1629,1629,1629,1629,0
|
|
20230811,110700,60006258,1629,1629,1629,1629,0
|
|
20230811,110600,60006258,1629,1629,1629,1629,184
|
|
20230811,110500,59706522,1630,1630,1630,1630,0
|
|
20230811,110400,59706522,1630,1623,1630,1623,715
|
|
20230811,110300,58542784,1624,1624,1624,1624,0
|
|
20230811,110200,58542784,1624,1624,1624,1624,0
|
|
20230811,110100,58542784,1624,1624,1624,1624,0
|
|
20230811,110000,58542784,1624,1624,1624,1624,0
|
|
20230811,105900,58542784,1624,1624,1624,1624,1
|
|
20230811,105800,58541160,1624,1624,1624,1624,307
|
|
20230811,105700,58042592,1616,1616,1616,1616,63
|
|
20230811,105600,57940784,1626,1626,1626,1626,0
|
|
20230811,105500,57940784,1626,1626,1626,1626,0
|
|
20230811,105400,57940784,1626,1626,1626,1626,0
|
|
20230811,105300,57940784,1626,1626,1626,1626,0
|
|
20230811,105200,57940784,1626,1626,1626,1626,0
|
|
20230811,105100,57940784,1626,1626,1626,1626,0
|
|
20230811,105000,57940784,1626,1626,1626,1626,0
|
|
20230811,104900,57940784,1626,1626,1626,1626,0
|
|
20230811,104800,57940784,1626,1626,1626,1626,0
|
|
20230811,104700,57940784,1626,1626,1626,1626,0
|
|
20230811,104600,57940784,1626,1626,1626,1626,0
|
|
20230811,104500,57940784,1626,1626,1626,1626,0
|
|
20230811,104400,57940784,1626,1626,1626,1626,0
|
|
20230811,104300,57940784,1626,1626,1626,1626,0
|
|
20230811,104200,57940784,1626,1626,1626,1626,0
|
|
20230811,104100,57940784,1626,1626,1626,1626,0
|
|
20230811,104000,57940784,1626,1626,1626,1626,0
|
|
20230811,103900,57940784,1626,1626,1626,1626,0
|
|
20230811,103800,57940784,1626,1626,1626,1626,2
|
|
20230811,103700,57937532,1616,1616,1616,1616,0
|
|
20230811,103600,57937532,1616,1616,1616,1616,0
|
|
20230811,103500,57937532,1616,1616,1616,1616,0
|
|
20230811,103400,57937532,1616,1616,1616,1616,0
|
|
20230811,103300,57937532,1616,1616,1616,1616,700
|
|
20230811,103200,56806332,1616,1616,1616,1616,0
|
|
20230811,103100,56806332,1616,1616,1616,1616,0
|
|
20230811,103000,56806332,1616,1616,1616,1616,0
|
|
20230811,102900,56806332,1616,1616,1616,1616,0
|
|
20230811,102800,56806332,1616,1616,1616,1616,0
|
|
20230811,102700,56806332,1616,1616,1616,1616,0
|
|
20230811,102600,56806332,1616,1616,1616,1616,0
|
|
20230811,102500,56806332,1616,1616,1616,1616,7
|
|
20230811,102400,56795020,1615,1615,1615,1615,0
|
|
20230811,102300,56795020,1615,1615,1615,1615,0
|
|
20230811,102200,56795020,1615,1615,1615,1615,0
|
|
20230811,102100,56795020,1615,1615,1615,1615,0
|
|
20230811,102000,56795020,1615,1615,1615,1615,0
|
|
20230811,101900,56795020,1615,1615,1615,1615,0
|
|
20230811,101800,56795020,1615,1619,1619,1615,37
|
|
20230811,101700,56735175,1630,1630,1630,1630,0
|
|
20230811,101600,56735175,1630,1630,1630,1630,0
|
|
20230811,101500,56735175,1630,1630,1630,1630,0
|
|
20230811,101400,56735175,1630,1628,1630,1628,687
|
|
20230811,101300,55615387,1620,1620,1620,1620,0
|
|
20230811,101200,55615387,1620,1620,1620,1620,0
|
|
20230811,101100,55615387,1620,1620,1620,1620,0
|
|
20230811,101000,55615387,1620,1620,1620,1620,0
|
|
20230811,100900,55615387,1620,1620,1620,1620,144
|
|
20230811,100800,55382107,1620,1621,1621,1620,31
|
|
20230811,100700,55331877,1620,1620,1620,1620,0
|
|
20230811,100600,55331877,1620,1620,1620,1620,0
|
|
20230811,100500,55331877,1620,1620,1620,1620,0
|
|
20230811,100400,55331877,1620,1620,1620,1620,0
|
|
20230811,100300,55331877,1620,1630,1630,1620,21
|
|
20230811,100200,55297657,1630,1628,1630,1628,5
|
|
20230811,100100,55289509,1631,1631,1631,1631,0
|
|
20230811,100000,55289509,1631,1631,1631,1631,0
|
|
20230811,095900,55289509,1631,1631,1631,1631,0
|
|
20230811,095800,55289509,1631,1631,1631,1631,0
|
|
20230811,095700,55289509,1631,1631,1631,1631,100
|
|
20230811,095600,55126409,1631,1631,1631,1631,0
|
|
20230811,095500,55126409,1631,1631,1631,1631,0
|
|
20230811,095400,55126409,1631,1627,1631,1627,200
|
|
20230811,095300,54800372,1632,1632,1632,1632,0
|
|
20230811,095200,54800372,1632,1632,1632,1632,0
|
|
20230811,095100,54800372,1632,1632,1632,1632,0
|
|
20230811,095000,54800372,1632,1632,1632,1632,2
|
|
20230811,094900,54797108,1633,1633,1633,1633,0
|
|
20230811,094800,54797108,1633,1633,1633,1633,0
|
|
20230811,094700,54797108,1633,1632,1633,1632,58
|
|
20230811,094600,54702404,1634,1634,1634,1634,0
|
|
20230811,094500,54702404,1634,1634,1634,1634,0
|
|
20230811,094400,54702404,1634,1634,1634,1634,0
|
|
20230811,094300,54702404,1634,1634,1634,1634,3
|
|
20230811,094200,54697502,1628,1625,1628,1623,1217
|
|
20230811,094100,52721777,1639,1638,1639,1638,300
|
|
20230811,094000,52230372,1639,1639,1639,1639,0
|
|
20230811,093900,52230372,1639,1639,1639,1639,0
|
|
20230811,093800,52230372,1639,1639,1639,1639,24
|
|
20230811,093700,52191036,1639,1639,1639,1639,5
|
|
20230811,093600,52182841,1632,1632,1632,1632,0
|
|
20230811,093500,52182841,1632,1632,1632,1632,0
|
|
20230811,093400,52182841,1632,1639,1639,1632,5
|
|
20230811,093300,52174653,1639,1639,1639,1639,0
|
|
20230811,093200,52174653,1639,1639,1639,1639,0
|
|
20230811,093100,52174653,1639,1639,1639,1639,1
|
|
20230811,093000,52173014,1623,1623,1623,1623,0
|
|
20230811,092900,52173014,1623,1623,1623,1623,0
|
|
20230811,092800,52173014,1623,1623,1623,1623,0
|
|
20230811,092700,52173014,1623,1623,1623,1623,700
|
|
20230811,092600,51036914,1610,1644,1644,1610,7111
|
|
20230811,092500,39551406,1644,1651,1651,1644,1225
|
|
20230811,092400,37528952,1650,1649,1650,1649,99
|
|
20230811,092300,37365603,1650,1650,1650,1650,591
|
|
20230811,092200,36390453,1650,1650,1650,1650,0
|
|
20230811,092100,36390453,1650,1638,1654,1638,7713
|
|
20230811,092000,23671932,1638,1638,1638,1638,1
|
|
20230811,091900,23670294,1639,1639,1639,1639,0
|
|
20230811,091800,23670294,1639,1639,1639,1639,299
|
|
20230811,091700,23180233,1639,1640,1640,1639,21
|
|
20230811,091600,23145813,1643,1643,1643,1643,0
|
|
20230811,091500,23145813,1643,1643,1643,1643,448
|
|
20230811,091400,22409749,1643,1643,1643,1643,10
|
|
20230811,091300,22393319,1644,1639,1645,1639,1792
|
|
20230811,091200,19451140,1638,1638,1638,1638,98
|
|
20230811,091100,19290616,1638,1638,1638,1638,0
|
|
20230811,091000,19290616,1638,1638,1639,1638,685
|
|
20230811,090900,18168521,1634,1634,1634,1634,2014
|
|
20230811,090800,14877645,1634,1634,1634,1634,363
|
|
20230811,090700,14284503,1634,1631,1634,1631,310
|
|
20230811,090600,13778890,1628,1627,1628,1627,176
|
|
20230811,090500,13492515,1625,1625,1625,1625,163
|
|
20230811,090400,13227640,1619,1619,1619,1619,0
|
|
20230811,090300,13227640,1619,1619,1619,1619,0
|
|
20230811,090200,13227640,1619,1619,1619,1619,59
|
|
20230811,090100,13132119,1620,1621,1621,1620,360
|
|
20230811,090000,12548914,1631,1631,1631,1631,7691
|