634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,193100,194660849,1599,1599,1599,1599,1268
|
|
20230808,193000,194660849,1599,1599,1599,1599,0
|
|
20230808,192900,194660849,1599,1599,1599,1599,0
|
|
20230808,192800,194660849,1599,1599,1599,1599,0
|
|
20230808,192700,194660849,1599,1599,1599,1599,0
|
|
20230808,192600,194660849,1599,1599,1599,1599,0
|
|
20230808,192500,194660849,1599,1599,1599,1599,0
|
|
20230808,192400,194660849,1599,1599,1599,1599,0
|
|
20230808,192300,194660849,1599,1599,1599,1599,0
|
|
20230808,192200,194660849,1599,1599,1599,1599,0
|
|
20230808,192100,194660849,1599,1599,1599,1599,0
|
|
20230808,192000,194660849,1599,1599,1599,1599,0
|
|
20230808,191900,194660849,1599,1599,1599,1599,0
|
|
20230808,191800,194660849,1599,1599,1599,1599,0
|
|
20230808,191700,194660849,1599,1599,1599,1599,0
|
|
20230808,191600,194660849,1599,1599,1599,1599,0
|
|
20230808,191500,194660849,1599,1599,1599,1599,0
|
|
20230808,191400,194660849,1599,1599,1599,1599,0
|
|
20230808,191300,194660849,1599,1599,1599,1599,0
|
|
20230808,191200,194660849,1599,1599,1599,1599,0
|
|
20230808,191100,194660849,1599,1599,1599,1599,0
|
|
20230808,191000,194660849,1599,1599,1599,1599,0
|
|
20230808,190900,194660849,1599,1599,1599,1599,0
|
|
20230808,190800,194660849,1599,1599,1599,1599,0
|
|
20230808,190700,194660849,1599,1599,1599,1599,0
|
|
20230808,190600,194660849,1599,1599,1599,1599,0
|
|
20230808,190500,194660849,1599,1599,1599,1599,0
|
|
20230808,190400,194660849,1599,1599,1599,1599,0
|
|
20230808,190300,194660849,1599,1599,1599,1599,0
|
|
20230808,190200,194660849,1599,1599,1599,1599,0
|
|
20230808,190100,194660849,1599,1599,1599,1599,1268
|
|
20230808,190000,194660849,1599,1599,1599,1599,0
|
|
20230808,185900,194660849,1599,1599,1599,1599,0
|
|
20230808,185800,194660849,1599,1599,1599,1599,0
|
|
20230808,185700,194660849,1599,1599,1599,1599,0
|
|
20230808,185600,194660849,1599,1599,1599,1599,0
|
|
20230808,185500,194660849,1599,1599,1599,1599,0
|
|
20230808,185400,194660849,1599,1599,1599,1599,0
|
|
20230808,185300,194660849,1599,1599,1599,1599,0
|
|
20230808,185200,194660849,1599,1599,1599,1599,0
|
|
20230808,185100,194660849,1599,1599,1599,1599,0
|
|
20230808,185000,194660849,1599,1599,1599,1599,0
|
|
20230808,184900,194660849,1599,1599,1599,1599,0
|
|
20230808,184800,194660849,1599,1599,1599,1599,0
|
|
20230808,184700,194660849,1599,1599,1599,1599,0
|
|
20230808,184600,194660849,1599,1599,1599,1599,0
|
|
20230808,184500,194660849,1599,1599,1599,1599,0
|
|
20230808,184400,194660849,1599,1599,1599,1599,0
|
|
20230808,184300,194660849,1599,1599,1599,1599,0
|
|
20230808,184200,194660849,1599,1599,1599,1599,0
|
|
20230808,184100,194660849,1599,1599,1599,1599,0
|
|
20230808,184000,194660849,1599,1599,1599,1599,0
|
|
20230808,183900,194660849,1599,1599,1599,1599,0
|
|
20230808,183800,194660849,1599,1599,1599,1599,0
|
|
20230808,183700,194660849,1599,1599,1599,1599,0
|
|
20230808,183600,194660849,1599,1599,1599,1599,0
|
|
20230808,183500,194660849,1599,1599,1599,1599,0
|
|
20230808,183400,194660849,1599,1599,1599,1599,0
|
|
20230808,183300,194660849,1599,1599,1599,1599,0
|
|
20230808,183200,194660849,1599,1599,1599,1599,0
|
|
20230808,183100,194660849,1599,1599,1599,1599,1268
|
|
20230808,183000,194660849,1599,1599,1599,1599,0
|
|
20230808,182900,194660849,1599,1599,1599,1599,0
|
|
20230808,182800,194660849,1599,1599,1599,1599,0
|
|
20230808,182700,194660849,1599,1599,1599,1599,0
|
|
20230808,182600,194660849,1599,1599,1599,1599,0
|
|
20230808,182500,194660849,1599,1599,1599,1599,0
|
|
20230808,182400,194660849,1599,1599,1599,1599,0
|
|
20230808,182300,194660849,1599,1599,1599,1599,0
|
|
20230808,182200,194660849,1599,1599,1599,1599,0
|
|
20230808,182100,194660849,1599,1599,1599,1599,0
|
|
20230808,182000,194660849,1599,1599,1599,1599,0
|
|
20230808,181900,194660849,1599,1599,1599,1599,0
|
|
20230808,181800,194660849,1599,1599,1599,1599,0
|
|
20230808,181700,194660849,1599,1599,1599,1599,0
|
|
20230808,181600,194660849,1599,1599,1599,1599,0
|
|
20230808,181500,194660849,1599,1599,1599,1599,0
|
|
20230808,181400,194660849,1599,1599,1599,1599,0
|
|
20230808,181300,194660849,1599,1599,1599,1599,0
|
|
20230808,181200,194660849,1599,1599,1599,1599,0
|
|
20230808,181100,194660849,1599,1599,1599,1599,0
|
|
20230808,181000,194660849,1599,1599,1599,1599,0
|
|
20230808,180900,194660849,1599,1599,1599,1599,0
|
|
20230808,180800,194660849,1599,1599,1599,1599,0
|
|
20230808,180700,194660849,1599,1599,1599,1599,0
|
|
20230808,180600,194660849,1599,1599,1599,1599,0
|
|
20230808,180500,194660849,1599,1599,1599,1599,0
|
|
20230808,180400,194660849,1599,1599,1599,1599,0
|
|
20230808,180300,194660849,1599,1599,1599,1599,0
|
|
20230808,180200,194660849,1599,1599,1599,1599,0
|
|
20230808,180100,194660849,1599,1599,1599,1599,1268
|
|
20230808,180000,194660849,1599,1599,1599,1599,0
|
|
20230808,175900,194660849,1599,1599,1599,1599,0
|
|
20230808,175800,194660849,1599,1599,1599,1599,0
|
|
20230808,175700,194660849,1599,1599,1599,1599,0
|
|
20230808,175600,194660849,1599,1599,1599,1599,0
|
|
20230808,175500,194660849,1599,1599,1599,1599,0
|
|
20230808,175400,194660849,1599,1599,1599,1599,0
|
|
20230808,175300,194660849,1599,1599,1599,1599,0
|
|
20230808,175200,194660849,1599,1599,1599,1599,0
|
|
20230808,175100,194660849,1599,1599,1599,1599,0
|
|
20230808,175000,194660849,1599,1599,1599,1599,0
|
|
20230808,174900,194660849,1599,1599,1599,1599,0
|
|
20230808,174800,194660849,1599,1599,1599,1599,0
|
|
20230808,174700,194660849,1599,1599,1599,1599,0
|
|
20230808,174600,194660849,1599,1599,1599,1599,0
|
|
20230808,174500,194660849,1599,1599,1599,1599,0
|
|
20230808,174400,194660849,1599,1599,1599,1599,0
|
|
20230808,174300,194660849,1599,1599,1599,1599,0
|
|
20230808,174200,194660849,1599,1599,1599,1599,0
|
|
20230808,174100,194660849,1599,1599,1599,1599,0
|
|
20230808,174000,194660849,1599,1599,1599,1599,0
|
|
20230808,173900,194660849,1599,1599,1599,1599,0
|
|
20230808,173800,194660849,1599,1599,1599,1599,0
|
|
20230808,173700,194660849,1599,1599,1599,1599,0
|
|
20230808,173600,194660849,1599,1599,1599,1599,0
|
|
20230808,173500,194660849,1599,1599,1599,1599,0
|
|
20230808,173400,194660849,1599,1599,1599,1599,0
|
|
20230808,173300,194660849,1599,1599,1599,1599,0
|
|
20230808,173200,194660849,1599,1599,1599,1599,0
|
|
20230808,173100,194660849,1599,1599,1599,1599,1268
|
|
20230808,173000,194660849,1599,1599,1599,1599,0
|
|
20230808,172900,194660849,1599,1599,1599,1599,0
|
|
20230808,172800,194660849,1599,1599,1599,1599,0
|
|
20230808,172700,194660849,1599,1599,1599,1599,0
|
|
20230808,172600,194660849,1599,1599,1599,1599,0
|
|
20230808,172500,194660849,1599,1599,1599,1599,0
|
|
20230808,172400,194660849,1599,1599,1599,1599,0
|
|
20230808,172300,194660849,1599,1599,1599,1599,0
|
|
20230808,172200,194660849,1599,1599,1599,1599,0
|
|
20230808,172100,194660849,1599,1599,1599,1599,0
|
|
20230808,172000,194660849,1599,1599,1599,1599,0
|
|
20230808,171900,194660849,1599,1599,1599,1599,0
|
|
20230808,171800,194660849,1599,1599,1599,1599,0
|
|
20230808,171700,194660849,1599,1599,1599,1599,0
|
|
20230808,171600,194660849,1599,1599,1599,1599,0
|
|
20230808,171500,194660849,1599,1599,1599,1599,0
|
|
20230808,171400,194660849,1599,1599,1599,1599,0
|
|
20230808,171300,194660849,1599,1599,1599,1599,0
|
|
20230808,171200,194660849,1599,1599,1599,1599,0
|
|
20230808,171100,194660849,1599,1599,1599,1599,0
|
|
20230808,171000,194660849,1599,1599,1599,1599,0
|
|
20230808,170900,194660849,1599,1599,1599,1599,0
|
|
20230808,170800,194660849,1599,1599,1599,1599,0
|
|
20230808,170700,194660849,1599,1599,1599,1599,0
|
|
20230808,170600,194660849,1599,1599,1599,1599,0
|
|
20230808,170500,194660849,1599,1599,1599,1599,0
|
|
20230808,170400,194660849,1599,1599,1599,1599,0
|
|
20230808,170300,194660849,1599,1599,1599,1599,0
|
|
20230808,170200,194660849,1599,1599,1599,1599,0
|
|
20230808,170100,194660849,1599,1599,1599,1599,1268
|
|
20230808,170000,194660849,1599,1599,1599,1599,0
|
|
20230808,165900,194660849,1599,1599,1599,1599,0
|
|
20230808,165800,194660849,1599,1599,1599,1599,0
|
|
20230808,165700,194660849,1599,1599,1599,1599,0
|
|
20230808,165600,194660849,1599,1599,1599,1599,0
|
|
20230808,165500,194660849,1599,1599,1599,1599,0
|
|
20230808,165400,194660849,1599,1599,1599,1599,0
|
|
20230808,165300,194660849,1599,1599,1599,1599,0
|
|
20230808,165200,194660849,1599,1599,1599,1599,0
|
|
20230808,165100,194660849,1599,1599,1599,1599,0
|
|
20230808,165000,194660849,1599,1599,1599,1599,0
|
|
20230808,164900,194660849,1599,1599,1599,1599,0
|
|
20230808,164800,194660849,1599,1599,1599,1599,0
|
|
20230808,164700,194660849,1599,1599,1599,1599,0
|
|
20230808,164600,194660849,1599,1599,1599,1599,0
|
|
20230808,164500,194660849,1599,1599,1599,1599,0
|
|
20230808,164400,194660849,1599,1599,1599,1599,0
|
|
20230808,164300,194660849,1599,1599,1599,1599,0
|
|
20230808,164200,194660849,1599,1599,1599,1599,0
|
|
20230808,164100,194660849,1599,1599,1599,1599,0
|
|
20230808,164000,194660849,1599,1599,1599,1599,0
|
|
20230808,163900,194660849,1599,1599,1599,1599,0
|
|
20230808,163800,194660849,1599,1599,1599,1599,0
|
|
20230808,163700,194660849,1599,1599,1599,1599,0
|
|
20230808,163600,194660849,1599,1599,1599,1599,0
|
|
20230808,163500,194660849,1599,1599,1599,1599,0
|
|
20230808,163400,194660849,1599,1599,1599,1599,0
|
|
20230808,163300,194660849,1599,1599,1599,1599,0
|
|
20230808,163200,194660849,1599,1599,1599,1599,0
|
|
20230808,163100,194660849,1599,1599,1599,1599,1268
|
|
20230808,163000,194660849,1599,1599,1599,1599,0
|
|
20230808,162900,194660849,1599,1599,1599,1599,0
|
|
20230808,162800,194660849,1599,1599,1599,1599,0
|
|
20230808,162700,194660849,1599,1599,1599,1599,0
|
|
20230808,162600,194660849,1599,1599,1599,1599,0
|
|
20230808,162500,194660849,1599,1599,1599,1599,0
|
|
20230808,162400,194660849,1599,1599,1599,1599,0
|
|
20230808,162300,194660849,1599,1599,1599,1599,0
|
|
20230808,162200,194660849,1599,1599,1599,1599,0
|
|
20230808,162100,194660849,1599,1599,1599,1599,0
|
|
20230808,162000,194660849,1599,1599,1599,1599,0
|
|
20230808,161900,194660849,1599,1599,1599,1599,0
|
|
20230808,161800,194660849,1599,1599,1599,1599,0
|
|
20230808,161700,194660849,1599,1599,1599,1599,0
|
|
20230808,161600,194660849,1599,1599,1599,1599,0
|
|
20230808,161500,194660849,1599,1599,1599,1599,0
|
|
20230808,161400,194660849,1599,1599,1599,1599,0
|
|
20230808,161300,194660849,1599,1599,1599,1599,0
|
|
20230808,161200,194660849,1599,1599,1599,1599,0
|
|
20230808,161100,194660849,1599,1599,1599,1599,0
|
|
20230808,161000,194660849,1599,1599,1599,1599,0
|
|
20230808,160900,194660849,1599,1599,1599,1599,0
|
|
20230808,160800,194660849,1599,1599,1599,1599,0
|
|
20230808,160700,194660849,1599,1599,1599,1599,0
|
|
20230808,160600,194660849,1599,1599,1599,1599,0
|
|
20230808,160500,194660849,1599,1599,1599,1599,0
|
|
20230808,160400,194660849,1599,1599,1599,1599,0
|
|
20230808,160300,194660849,1599,1599,1599,1599,0
|
|
20230808,160200,194660849,1599,1599,1599,1599,0
|
|
20230808,160100,194660849,1599,1599,1599,1599,1268
|
|
20230808,160000,194660849,1599,1599,1599,1599,0
|
|
20230808,155900,194660849,1599,1599,1599,1599,0
|
|
20230808,155800,194660849,1599,1599,1599,1599,0
|
|
20230808,155700,194660849,1599,1599,1599,1599,0
|
|
20230808,155600,194660849,1599,1599,1599,1599,0
|
|
20230808,155500,194660849,1599,1599,1599,1599,0
|
|
20230808,155400,194660849,1599,1599,1599,1599,0
|
|
20230808,155300,194660849,1599,1599,1599,1599,0
|
|
20230808,155200,194660849,1599,1599,1599,1599,0
|
|
20230808,155100,194660849,1599,1599,1599,1599,0
|
|
20230808,155000,194660849,1599,1599,1599,1599,0
|
|
20230808,154900,194660849,1599,1599,1599,1599,0
|
|
20230808,154800,194660849,1599,1599,1599,1599,0
|
|
20230808,154700,194660849,1599,1599,1599,1599,0
|
|
20230808,154600,194660849,1599,1599,1599,1599,0
|
|
20230808,154500,194660849,1599,1599,1599,1599,0
|
|
20230808,154400,194660849,1599,1599,1599,1599,0
|
|
20230808,154300,194660849,1599,1599,1599,1599,0
|
|
20230808,154200,194660849,1599,1599,1599,1599,0
|
|
20230808,154100,194660849,1599,1599,1599,1599,0
|
|
20230808,154000,194660849,1599,1599,1599,1599,0
|
|
20230808,153900,194660849,1599,1599,1599,1599,0
|
|
20230808,153800,194660849,1599,1599,1599,1599,0
|
|
20230808,153700,194660849,1599,1599,1599,1599,0
|
|
20230808,153600,194660849,1599,1599,1599,1599,0
|
|
20230808,153500,194660849,1599,1599,1599,1599,0
|
|
20230808,153400,194660849,1599,1599,1599,1599,0
|
|
20230808,153300,194660849,1599,1599,1599,1599,0
|
|
20230808,153200,194660849,1599,1599,1599,1599,0
|
|
20230808,153100,194660849,1599,1599,1599,1599,1268
|
|
20230808,153000,194660849,1599,1599,1599,1599,1268
|
|
20230808,152900,192633317,1593,1593,1593,1593,0
|
|
20230808,152800,192633317,1593,1593,1593,1593,0
|
|
20230808,152700,192633317,1593,1593,1593,1593,0
|
|
20230808,152600,192633317,1593,1593,1593,1593,0
|
|
20230808,152500,192633317,1593,1593,1593,1593,0
|
|
20230808,152400,192633317,1593,1593,1593,1593,0
|
|
20230808,152300,192633317,1593,1593,1593,1593,0
|
|
20230808,152200,192633317,1593,1593,1593,1593,0
|
|
20230808,152100,192633317,1593,1593,1593,1593,0
|
|
20230808,152000,192633317,1593,1593,1593,1593,0
|
|
20230808,151900,192633317,1593,1592,1599,1585,1492
|
|
20230808,151800,190264768,1594,1594,1594,1594,0
|
|
20230808,151700,190264768,1594,1585,1594,1585,169
|
|
20230808,151600,189996894,1585,1580,1585,1580,384
|
|
20230808,151500,189389489,1580,1581,1584,1580,1061
|
|
20230808,151400,187713045,1585,1585,1585,1585,0
|
|
20230808,151300,187713045,1585,1585,1585,1585,1
|
|
20230808,151200,187711460,1577,1585,1585,1577,1654
|
|
20230808,151100,185101533,1583,1583,1583,1583,0
|
|
20230808,151000,185101533,1583,1583,1583,1583,80
|
|
20230808,150900,184974893,1583,1583,1583,1583,1022
|
|
20230808,150800,183357067,1583,1583,1583,1576,708
|
|
20230808,150700,182238053,1580,1580,1580,1580,100
|
|
20230808,150600,182080053,1585,1585,1585,1585,0
|
|
20230808,150500,182080053,1585,1585,1585,1585,872
|
|
20230808,150400,180697933,1585,1585,1585,1585,113
|
|
20230808,150300,180518828,1585,1585,1585,1585,0
|
|
20230808,150200,180518828,1585,1585,1585,1585,0
|
|
20230808,150100,180518828,1585,1585,1585,1585,1
|
|
20230808,150000,180517243,1584,1573,1584,1573,1807
|
|
20230808,145900,177660561,1573,1574,1574,1573,750
|
|
20230808,145800,176480278,1574,1574,1574,1574,0
|
|
20230808,145700,176480278,1574,1585,1585,1574,10829
|
|
20230808,145600,159435421,1572,1582,1582,1572,11567
|
|
20230808,145500,141205557,1585,1585,1585,1585,162
|
|
20230808,145400,140948787,1585,1585,1585,1585,229
|
|
20230808,145300,140585822,1585,1586,1586,1585,1552
|
|
20230808,145200,138125830,1586,1586,1586,1585,327
|
|
20230808,145100,137607223,1589,1589,1589,1589,1
|
|
20230808,145000,137605634,1587,1587,1587,1587,107
|
|
20230808,144900,137435825,1588,1588,1588,1588,6
|
|
20230808,144800,137426297,1589,1589,1589,1588,1586
|
|
20230808,144700,134906158,1594,1594,1594,1594,11
|
|
20230808,144600,134888624,1594,1594,1594,1594,0
|
|
20230808,144500,134888624,1594,1594,1594,1594,101
|
|
20230808,144400,134727630,1593,1593,1593,1593,0
|
|
20230808,144300,134727630,1593,1593,1593,1593,0
|
|
20230808,144200,134727630,1593,1593,1593,1593,1000
|
|
20230808,144100,133134630,1593,1593,1593,1593,0
|
|
20230808,144000,133134630,1593,1593,1593,1593,0
|
|
20230808,143900,133134630,1593,1593,1593,1593,0
|
|
20230808,143800,133134630,1593,1593,1593,1593,0
|
|
20230808,143700,133134630,1593,1594,1594,1593,414
|
|
20230808,143600,132475123,1593,1593,1593,1593,2
|
|
20230808,143500,132471937,1596,1596,1596,1596,0
|
|
20230808,143400,132471937,1596,1590,1596,1590,411
|
|
20230808,143300,131817781,1590,1590,1590,1590,0
|
|
20230808,143200,131817781,1590,1590,1590,1590,0
|
|
20230808,143100,131817781,1590,1590,1590,1590,0
|
|
20230808,143000,131817781,1590,1590,1590,1590,123
|
|
20230808,142900,131622211,1590,1591,1591,1590,1602
|
|
20230808,142800,129074656,1591,1591,1591,1591,334
|
|
20230808,142700,128543262,1591,1592,1592,1591,787
|
|
20230808,142600,127290373,1595,1595,1595,1595,1000
|
|
20230808,142500,125695373,1596,1596,1596,1596,0
|
|
20230808,142400,125695373,1596,1596,1596,1596,0
|
|
20230808,142300,125695373,1596,1596,1596,1596,148
|
|
20230808,142200,125459165,1596,1597,1597,1596,16
|
|
20230808,142100,125433628,1596,1596,1596,1596,437
|
|
20230808,142000,124736176,1596,1596,1596,1596,0
|
|
20230808,141900,124736176,1596,1596,1596,1596,0
|
|
20230808,141800,124736176,1596,1596,1596,1596,0
|
|
20230808,141700,124736176,1596,1596,1596,1596,1
|
|
20230808,141600,124734580,1592,1594,1596,1592,364
|
|
20230808,141500,124155068,1594,1594,1594,1594,500
|
|
20230808,141400,123358068,1596,1594,1596,1593,202
|
|
20230808,141300,123036176,1597,1597,1597,1597,0
|
|
20230808,141200,123036176,1597,1597,1597,1597,3131
|
|
20230808,141100,118035969,1597,1593,1597,1593,121
|
|
20230808,141000,117843212,1594,1595,1595,1594,674
|
|
20230808,140900,116768806,1595,1595,1595,1595,0
|
|
20230808,140800,116768806,1595,1595,1595,1595,176
|
|
20230808,140700,116488086,1595,1598,1598,1595,115
|
|
20230808,140600,116304598,1600,1600,1600,1600,1
|
|
20230808,140500,116302998,1600,1597,1600,1594,351
|
|
20230808,140400,115743104,1598,1598,1598,1598,267
|
|
20230808,140300,115316438,1600,1600,1600,1600,249
|
|
20230808,140200,114918038,1600,1600,1600,1600,0
|
|
20230808,140100,114918038,1600,1600,1600,1600,0
|
|
20230808,140000,114918038,1600,1600,1600,1600,820
|
|
20230808,135900,113606038,1600,1600,1600,1600,1
|
|
20230808,135800,113604438,1599,1599,1599,1599,0
|
|
20230808,135700,113604438,1599,1599,1599,1599,0
|
|
20230808,135600,113604438,1599,1599,1599,1599,0
|
|
20230808,135500,113604438,1599,1599,1599,1599,652
|
|
20230808,135400,112561890,1599,1599,1599,1599,0
|
|
20230808,135300,112561890,1599,1599,1599,1599,96
|
|
20230808,135200,112408386,1599,1599,1599,1599,0
|
|
20230808,135100,112408386,1599,1599,1599,1599,10
|
|
20230808,135000,112392396,1599,1599,1599,1599,0
|
|
20230808,134900,112392396,1599,1599,1599,1599,0
|
|
20230808,134800,112392396,1599,1599,1599,1599,0
|
|
20230808,134700,112392396,1599,1599,1599,1599,0
|
|
20230808,134600,112392396,1599,1599,1599,1599,1
|
|
20230808,134500,112390797,1597,1597,1597,1597,97
|
|
20230808,134400,112235888,1599,1599,1599,1599,100
|
|
20230808,134300,112075988,1599,1599,1599,1599,216
|
|
20230808,134200,111730604,1600,1600,1600,1600,500
|
|
20230808,134100,110930604,1602,1602,1602,1602,133
|
|
20230808,134000,110717538,1602,1602,1602,1602,15
|
|
20230808,133900,110693508,1604,1604,1604,1604,0
|
|
20230808,133800,110693508,1604,1602,1604,1602,545
|
|
20230808,133700,109820416,1601,1600,1601,1600,733
|
|
20230808,133600,108646905,1600,1600,1600,1600,250
|
|
20230808,133500,108246905,1600,1600,1600,1600,536
|
|
20230808,133400,107389305,1600,1600,1600,1600,0
|
|
20230808,133300,107389305,1600,1600,1600,1600,0
|
|
20230808,133200,107389305,1600,1600,1600,1600,0
|
|
20230808,133100,107389305,1600,1600,1600,1600,1
|
|
20230808,133000,107387705,1595,1598,1598,1595,958
|
|
20230808,132900,105858370,1601,1601,1601,1601,1
|
|
20230808,132800,105856769,1599,1599,1599,1599,0
|
|
20230808,132700,105856769,1599,1600,1600,1599,165
|
|
20230808,132600,105592932,1600,1601,1601,1600,473
|
|
20230808,132500,104836117,1602,1602,1602,1602,133
|
|
20230808,132400,104623051,1602,1602,1602,1602,115
|
|
20230808,132300,104438821,1604,1604,1604,1604,0
|
|
20230808,132200,104438821,1604,1604,1604,1604,623
|
|
20230808,132100,103439529,1604,1604,1604,1604,1
|
|
20230808,132000,103437925,1603,1603,1603,1603,0
|
|
20230808,131900,103437925,1603,1603,1603,1603,1
|
|
20230808,131800,103436322,1604,1604,1604,1604,0
|
|
20230808,131700,103436322,1604,1604,1604,1604,102
|
|
20230808,131600,103272714,1604,1604,1604,1604,0
|
|
20230808,131500,103272714,1604,1604,1604,1604,0
|
|
20230808,131400,103272714,1604,1604,1604,1604,0
|
|
20230808,131300,103272714,1604,1604,1604,1604,0
|
|
20230808,131200,103272714,1604,1604,1604,1604,0
|
|
20230808,131100,103272714,1604,1604,1604,1604,0
|
|
20230808,131000,103272714,1604,1604,1604,1604,1
|
|
20230808,130900,103271110,1600,1603,1603,1600,630
|
|
20230808,130800,102262072,1604,1604,1604,1604,1231
|
|
20230808,130700,100287548,1603,1604,1604,1603,200
|
|
20230808,130600,99966848,1604,1604,1604,1604,0
|
|
20230808,130500,99966848,1604,1604,1604,1604,0
|
|
20230808,130400,99966848,1604,1604,1604,1604,0
|
|
20230808,130300,99966848,1604,1604,1604,1604,1
|
|
20230808,130200,99965244,1604,1604,1604,1604,0
|
|
20230808,130100,99965244,1604,1604,1604,1604,800
|
|
20230808,130000,98682044,1604,1604,1604,1604,0
|
|
20230808,125900,98682044,1604,1604,1604,1603,647
|
|
20230808,125800,97644258,1604,1603,1604,1603,101
|
|
20230808,125700,97482255,1603,1603,1603,1603,0
|
|
20230808,125600,97482255,1603,1603,1603,1603,0
|
|
20230808,125500,97482255,1603,1603,1603,1603,0
|
|
20230808,125400,97482255,1603,1603,1603,1603,810
|
|
20230808,125300,96183825,1603,1603,1603,1603,17
|
|
20230808,125200,96156574,1600,1600,1600,1600,0
|
|
20230808,125100,96156574,1600,1600,1600,1600,0
|
|
20230808,125000,96156574,1600,1600,1600,1600,0
|
|
20230808,124900,96156574,1600,1600,1600,1600,1
|
|
20230808,124800,96154974,1599,1599,1599,1599,0
|
|
20230808,124700,96154974,1599,1599,1599,1599,0
|
|
20230808,124600,96154974,1599,1600,1600,1599,250
|
|
20230808,124500,95755061,1600,1600,1600,1600,0
|
|
20230808,124400,95755061,1600,1600,1600,1600,688
|
|
20230808,124300,94654261,1600,1600,1600,1600,0
|
|
20230808,124200,94654261,1600,1602,1602,1600,223
|
|
20230808,124100,94297449,1601,1601,1601,1601,732
|
|
20230808,124000,93125517,1601,1601,1601,1601,1
|
|
20230808,123900,93123916,1601,1601,1601,1601,0
|
|
20230808,123800,93123916,1601,1601,1601,1601,700
|
|
20230808,123700,92003216,1600,1600,1600,1600,117
|
|
20230808,123600,91816016,1600,1600,1600,1600,1
|
|
20230808,123500,91814416,1599,1599,1599,1599,50
|
|
20230808,123400,91734466,1599,1597,1599,1597,846
|
|
20230808,123300,90382112,1599,1599,1599,1599,113
|
|
20230808,123200,90201425,1599,1599,1599,1599,9
|
|
20230808,123100,90187034,1600,1600,1600,1600,0
|
|
20230808,123000,90187034,1600,1600,1600,1600,1
|
|
20230808,122900,90185434,1596,1596,1596,1596,0
|
|
20230808,122800,90185434,1596,1596,1596,1596,0
|
|
20230808,122700,90185434,1596,1597,1598,1596,401
|
|
20230808,122600,89545038,1601,1601,1601,1601,78
|
|
20230808,122500,89420160,1598,1601,1601,1598,110
|
|
20230808,122400,89244356,1601,1601,1601,1601,1000
|
|
20230808,122300,87643356,1602,1602,1602,1602,0
|
|
20230808,122200,87643356,1602,1602,1602,1602,1
|
|
20230808,122100,87641754,1602,1602,1602,1602,1004
|
|
20230808,122000,86033346,1602,1603,1603,1602,5
|
|
20230808,121900,86025334,1603,1602,1603,1602,293
|
|
20230808,121800,85555947,1602,1602,1602,1602,0
|
|
20230808,121700,85555947,1602,1602,1602,1602,0
|
|
20230808,121600,85555947,1602,1602,1602,1602,0
|
|
20230808,121500,85555947,1602,1602,1602,1602,20
|
|
20230808,121400,85523907,1603,1603,1603,1603,0
|
|
20230808,121300,85523907,1603,1603,1603,1603,0
|
|
20230808,121200,85523907,1603,1603,1603,1603,0
|
|
20230808,121100,85523907,1603,1603,1603,1603,0
|
|
20230808,121000,85523907,1603,1603,1603,1603,0
|
|
20230808,120900,85523907,1603,1603,1603,1603,0
|
|
20230808,120800,85523907,1603,1603,1603,1603,0
|
|
20230808,120700,85523907,1603,1603,1603,1603,0
|
|
20230808,120600,85523907,1603,1603,1603,1603,18
|
|
20230808,120500,85495053,1604,1604,1604,1604,0
|
|
20230808,120400,85495053,1604,1604,1604,1604,0
|
|
20230808,120300,85495053,1604,1604,1604,1604,0
|
|
20230808,120200,85495053,1604,1604,1604,1604,1
|
|
20230808,120100,85493449,1603,1604,1604,1603,1106
|
|
20230808,120000,83719831,1604,1604,1604,1604,5
|
|
20230808,115900,83711811,1603,1601,1603,1600,702
|
|
20230808,115800,82587227,1603,1603,1603,1603,0
|
|
20230808,115700,82587227,1603,1603,1603,1603,0
|
|
20230808,115600,82587227,1603,1603,1603,1603,18
|
|
20230808,115500,82558373,1602,1602,1602,1602,0
|
|
20230808,115400,82558373,1602,1602,1602,1602,0
|
|
20230808,115300,82558373,1602,1602,1602,1602,2810
|
|
20230808,115200,78056753,1597,1597,1597,1597,0
|
|
20230808,115100,78056753,1597,1597,1597,1597,0
|
|
20230808,115000,78056753,1597,1597,1597,1597,0
|
|
20230808,114900,78056753,1597,1598,1598,1597,198
|
|
20230808,114800,77740447,1603,1603,1603,1603,0
|
|
20230808,114700,77740447,1603,1603,1603,1603,1
|
|
20230808,114600,77738844,1596,1600,1600,1596,99
|
|
20230808,114500,77580832,1604,1604,1604,1604,0
|
|
20230808,114400,77580832,1604,1604,1604,1604,6
|
|
20230808,114300,77571208,1604,1604,1604,1604,0
|
|
20230808,114200,77571208,1604,1604,1604,1604,0
|
|
20230808,114100,77571208,1604,1604,1604,1604,0
|
|
20230808,114000,77571208,1604,1604,1604,1604,1
|
|
20230808,113900,77569604,1596,1596,1596,1596,500
|
|
20230808,113800,76771604,1604,1604,1604,1604,0
|
|
20230808,113700,76771604,1604,1604,1604,1604,19
|
|
20230808,113600,76741128,1605,1605,1605,1605,0
|
|
20230808,113500,76741128,1605,1605,1605,1605,0
|
|
20230808,113400,76741128,1605,1605,1605,1605,0
|
|
20230808,113300,76741128,1605,1605,1605,1605,0
|
|
20230808,113200,76741128,1605,1605,1605,1605,1
|
|
20230808,113100,76739523,1605,1605,1605,1605,0
|
|
20230808,113000,76739523,1605,1605,1605,1605,1
|
|
20230808,112900,76737918,1594,1594,1594,1594,1
|
|
20230808,112800,76736324,1600,1599,1600,1599,853
|
|
20230808,112700,75371640,1599,1599,1599,1599,21
|
|
20230808,112600,75338061,1599,1599,1599,1599,441
|
|
20230808,112500,74632902,1599,1599,1599,1599,766
|
|
20230808,112400,73408068,1593,1593,1593,1593,1737
|
|
20230808,112300,70641027,1593,1593,1593,1593,0
|
|
20230808,112200,70641027,1593,1593,1593,1592,784
|
|
20230808,112100,69392134,1593,1599,1599,1593,8
|
|
20230808,112000,69379360,1599,1599,1599,1599,6
|
|
20230808,111900,69369766,1599,1599,1599,1599,2
|
|
20230808,111800,69366568,1593,1600,1600,1593,801
|
|
20230808,111700,68090568,1592,1605,1605,1592,101
|
|
20230808,111600,67929763,1580,1580,1580,1580,0
|
|
20230808,111500,67929763,1580,1580,1580,1580,0
|
|
20230808,111400,67929763,1580,1600,1600,1580,3000
|
|
20230808,111300,63177048,1600,1600,1600,1600,0
|
|
20230808,111200,63177048,1600,1600,1600,1600,170
|
|
20230808,111100,62905048,1600,1600,1600,1600,0
|
|
20230808,111000,62905048,1600,1605,1605,1600,2932
|
|
20230808,110900,58208605,1605,1605,1605,1605,17
|
|
20230808,110800,58181320,1606,1606,1606,1606,0
|
|
20230808,110700,58181320,1606,1606,1606,1606,0
|
|
20230808,110600,58181320,1606,1606,1606,1606,1
|
|
20230808,110500,58179714,1606,1606,1606,1606,636
|
|
20230808,110400,57158298,1608,1606,1608,1606,19
|
|
20230808,110300,57127782,1607,1607,1607,1607,194
|
|
20230808,110200,56816024,1608,1608,1608,1607,33
|
|
20230808,110100,56762978,1608,1607,1608,1607,179
|
|
20230808,110000,56475324,1609,1607,1609,1607,324
|
|
20230808,105900,55954654,1608,1608,1608,1608,100
|
|
20230808,105800,55793854,1609,1609,1609,1609,0
|
|
20230808,105700,55793854,1609,1611,1611,1608,1922
|
|
20230808,105600,52700012,1611,1611,1611,1611,0
|
|
20230808,105500,52700012,1611,1611,1611,1611,0
|
|
20230808,105400,52700012,1611,1615,1615,1611,1658
|
|
20230808,105300,50027069,1618,1618,1618,1618,1
|
|
20230808,105200,50025451,1614,1614,1614,1614,0
|
|
20230808,105100,50025451,1614,1614,1614,1614,210
|
|
20230808,105000,49686511,1614,1614,1614,1614,93
|
|
20230808,104900,49536409,1613,1612,1613,1612,113
|
|
20230808,104800,49354240,1613,1613,1613,1613,87
|
|
20230808,104700,49213909,1613,1613,1613,1613,0
|
|
20230808,104600,49213909,1613,1613,1613,1613,0
|
|
20230808,104500,49213909,1613,1613,1613,1613,2
|
|
20230808,104400,49210683,1613,1616,1616,1613,2403
|
|
20230808,104300,45332026,1618,1618,1618,1618,0
|
|
20230808,104200,45332026,1618,1618,1618,1618,0
|
|
20230808,104100,45332026,1618,1618,1618,1618,0
|
|
20230808,104000,45332026,1618,1617,1618,1617,6
|
|
20230808,103900,45322323,1617,1619,1619,1617,95
|
|
20230808,103800,45168552,1619,1620,1620,1619,742
|
|
20230808,103700,43966956,1620,1620,1620,1620,2
|
|
20230808,103600,43963716,1625,1625,1625,1625,0
|
|
20230808,103500,43963716,1625,1625,1625,1625,1
|
|
20230808,103400,43962091,1614,1622,1622,1614,1400
|
|
20230808,103300,41697390,1625,1625,1625,1625,1
|
|
20230808,103200,41695765,1621,1621,1621,1621,0
|
|
20230808,103100,41695765,1621,1621,1621,1621,0
|
|
20230808,103000,41695765,1621,1625,1625,1621,455
|
|
20230808,102900,40958206,1625,1625,1625,1625,0
|
|
20230808,102800,40958206,1625,1625,1625,1625,539
|
|
20230808,102700,40082331,1625,1625,1625,1625,34
|
|
20230808,102600,40027081,1625,1624,1625,1624,45
|
|
20230808,102500,39953997,1624,1624,1624,1624,1
|
|
20230808,102400,39952373,1622,1625,1625,1622,22
|
|
20230808,102300,39916635,1625,1625,1625,1625,95
|
|
20230808,102200,39762260,1628,1627,1628,1627,1000
|
|
20230808,102100,38134481,1628,1628,1628,1628,0
|
|
20230808,102000,38134481,1628,1628,1628,1628,0
|
|
20230808,101900,38134481,1628,1628,1628,1628,0
|
|
20230808,101800,38134481,1628,1628,1628,1628,0
|
|
20230808,101700,38134481,1628,1625,1628,1620,2017
|
|
20230808,101600,34863566,1626,1627,1627,1626,177
|
|
20230808,101500,34575758,1629,1626,1629,1626,19
|
|
20230808,101400,34544861,1626,1627,1627,1626,2020
|
|
20230808,101300,31258502,1627,1630,1630,1627,2932
|
|
20230808,101200,26479362,1630,1631,1631,1630,661
|
|
20230808,101100,25401418,1632,1632,1633,1632,548
|
|
20230808,101000,24506541,1636,1632,1636,1632,151
|
|
20230808,100900,24260105,1636,1636,1636,1636,0
|
|
20230808,100800,24260105,1636,1636,1636,1636,0
|
|
20230808,100700,24260105,1636,1636,1636,1636,18
|
|
20230808,100600,24230657,1630,1631,1631,1630,160
|
|
20230808,100500,23969780,1636,1636,1636,1636,0
|
|
20230808,100400,23969780,1636,1636,1636,1636,0
|
|
20230808,100300,23969780,1636,1636,1636,1636,0
|
|
20230808,100200,23969780,1636,1636,1636,1636,600
|
|
20230808,100100,22988180,1636,1636,1636,1636,0
|
|
20230808,100000,22988180,1636,1636,1636,1636,24
|
|
20230808,095900,22948916,1636,1636,1636,1636,1
|
|
20230808,095800,22947280,1627,1627,1627,1627,0
|
|
20230808,095700,22947280,1627,1627,1627,1627,0
|
|
20230808,095600,22947280,1627,1629,1629,1627,338
|
|
20230808,095500,22397230,1630,1630,1630,1630,100
|
|
20230808,095400,22234230,1630,1630,1630,1630,1
|
|
20230808,095300,22232600,1628,1634,1634,1627,1427
|
|
20230808,095200,19908978,1630,1633,1633,1630,830
|
|
20230808,095100,18555629,1632,1632,1632,1632,500
|
|
20230808,095000,17739629,1631,1631,1631,1631,500
|
|
20230808,094900,16924129,1640,1640,1640,1640,0
|
|
20230808,094800,16924129,1640,1640,1640,1640,0
|
|
20230808,094700,16924129,1640,1640,1640,1640,20
|
|
20230808,094600,16891329,1627,1627,1627,1627,0
|
|
20230808,094500,16891329,1627,1627,1627,1627,0
|
|
20230808,094400,16891329,1627,1628,1628,1627,214
|
|
20230808,094300,16543143,1627,1627,1627,1627,0
|
|
20230808,094200,16543143,1627,1640,1641,1627,501
|
|
20230808,094100,15721037,1627,1627,1627,1627,2
|
|
20230808,094000,15717783,1641,1641,1641,1641,100
|
|
20230808,093900,15553683,1641,1641,1641,1641,0
|
|
20230808,093800,15553683,1641,1641,1641,1641,0
|
|
20230808,093700,15553683,1641,1641,1641,1641,5
|
|
20230808,093600,15545478,1640,1641,1641,1640,102
|
|
20230808,093500,15378196,1640,1640,1640,1640,0
|
|
20230808,093400,15378196,1640,1640,1640,1640,200
|
|
20230808,093300,15050196,1641,1641,1641,1641,1
|
|
20230808,093200,15048555,1641,1641,1641,1641,2
|
|
20230808,093100,15045273,1624,1624,1624,1624,10
|
|
20230808,093000,15029033,1644,1645,1645,1621,2240
|
|
20230808,092900,11379541,1648,1648,1648,1648,0
|
|
20230808,092800,11379541,1648,1648,1648,1648,0
|
|
20230808,092700,11379541,1648,1648,1648,1648,0
|
|
20230808,092600,11379541,1648,1648,1648,1648,0
|
|
20230808,092500,11379541,1648,1648,1648,1648,0
|
|
20230808,092400,11379541,1648,1648,1648,1648,1
|
|
20230808,092300,11377893,1644,1644,1644,1644,0
|
|
20230808,092200,11377893,1644,1644,1645,1644,1484
|
|
20230808,092100,8938196,1649,1649,1649,1649,48
|
|
20230808,092000,8859044,1644,1642,1644,1642,356
|
|
20230808,091900,8274093,1642,1642,1642,1642,0
|
|
20230808,091800,8274093,1642,1641,1642,1641,502
|
|
20230808,091700,7450011,1642,1642,1642,1642,0
|
|
20230808,091600,7450011,1642,1642,1642,1642,0
|
|
20230808,091500,7450011,1642,1630,1642,1630,201
|
|
20230808,091400,7122369,1630,1645,1645,1630,533
|
|
20230808,091300,6252079,1645,1645,1645,1635,661
|
|
20230808,091200,5169754,1630,1648,1648,1630,762
|
|
20230808,091100,3926183,1648,1647,1648,1647,946
|
|
20230808,091000,2368114,1648,1648,1648,1648,1
|
|
20230808,090900,2366466,1636,1648,1648,1636,6
|
|
20230808,090800,2356638,1644,1644,1644,1644,121
|
|
20230808,090700,2157714,1649,1649,1649,1649,1
|
|
20230808,090600,2156065,1634,1649,1649,1634,29
|
|
20230808,090500,2108664,1634,1650,1650,1634,131
|
|
20230808,090400,1892830,1650,1650,1650,1650,100
|
|
20230808,090300,1727830,1660,1660,1660,1660,0
|
|
20230808,090200,1727830,1660,1660,1660,1660,0
|
|
20230808,090100,1727830,1660,1660,1660,1660,0
|
|
20230808,090000,1727830,1660,1630,1660,1630,1060
|