590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,184700,296102344,1160,1160,1160,1160,15868
|
|
20230830,184600,296102344,1160,1160,1160,1160,0
|
|
20230830,184500,296102344,1160,1160,1160,1160,0
|
|
20230830,184400,296102344,1160,1160,1160,1160,0
|
|
20230830,184300,296102344,1160,1160,1160,1160,0
|
|
20230830,184200,296102344,1160,1160,1160,1160,0
|
|
20230830,184100,296102344,1160,1160,1160,1160,0
|
|
20230830,184000,296102344,1160,1160,1160,1160,0
|
|
20230830,183900,296102344,1160,1160,1160,1160,0
|
|
20230830,183800,296102344,1160,1160,1160,1160,0
|
|
20230830,183700,296102344,1160,1160,1160,1160,0
|
|
20230830,183600,296102344,1160,1160,1160,1160,0
|
|
20230830,183500,296102344,1160,1160,1160,1160,0
|
|
20230830,183400,296102344,1160,1160,1160,1160,0
|
|
20230830,183300,296102344,1160,1160,1160,1160,0
|
|
20230830,183200,296102344,1160,1160,1160,1160,0
|
|
20230830,183100,296102344,1160,1160,1160,1160,0
|
|
20230830,183000,296102344,1160,1160,1160,1160,0
|
|
20230830,182900,296102344,1160,1160,1160,1160,0
|
|
20230830,182800,296102344,1160,1160,1160,1160,0
|
|
20230830,182700,296102344,1160,1160,1160,1160,0
|
|
20230830,182600,296102344,1160,1160,1160,1160,0
|
|
20230830,182500,296102344,1160,1160,1160,1160,0
|
|
20230830,182400,296102344,1160,1160,1160,1160,0
|
|
20230830,182300,296102344,1160,1160,1160,1160,0
|
|
20230830,182200,296102344,1160,1160,1160,1160,0
|
|
20230830,182100,296102344,1160,1160,1160,1160,0
|
|
20230830,182000,296102344,1160,1160,1160,1160,0
|
|
20230830,181900,296102344,1160,1160,1160,1160,0
|
|
20230830,181800,296102344,1160,1160,1160,1160,0
|
|
20230830,181700,296102344,1160,1160,1160,1160,15868
|
|
20230830,181600,296102344,1160,1160,1160,1160,0
|
|
20230830,181500,296102344,1160,1160,1160,1160,0
|
|
20230830,181400,296102344,1160,1160,1160,1160,0
|
|
20230830,181300,296102344,1160,1160,1160,1160,0
|
|
20230830,181200,296102344,1160,1160,1160,1160,0
|
|
20230830,181100,296102344,1160,1160,1160,1160,0
|
|
20230830,181000,296102344,1160,1160,1160,1160,0
|
|
20230830,180900,296102344,1160,1160,1160,1160,0
|
|
20230830,180800,296102344,1160,1160,1160,1160,0
|
|
20230830,180700,296102344,1160,1160,1160,1160,0
|
|
20230830,180600,296102344,1160,1160,1160,1160,0
|
|
20230830,180500,296102344,1160,1160,1160,1160,0
|
|
20230830,180400,296102344,1160,1160,1160,1160,0
|
|
20230830,180300,296102344,1160,1160,1160,1160,0
|
|
20230830,180200,296102344,1160,1160,1160,1160,0
|
|
20230830,180100,296102344,1160,1160,1160,1160,0
|
|
20230830,180000,296102344,1160,1160,1160,1160,0
|
|
20230830,175900,296102344,1160,1160,1160,1160,0
|
|
20230830,175800,296102344,1160,1160,1160,1160,0
|
|
20230830,175700,296102344,1160,1160,1160,1160,0
|
|
20230830,175600,296102344,1160,1160,1160,1160,0
|
|
20230830,175500,296102344,1160,1160,1160,1160,0
|
|
20230830,175400,296102344,1160,1160,1160,1160,0
|
|
20230830,175300,296102344,1160,1160,1160,1160,0
|
|
20230830,175200,296102344,1160,1160,1160,1160,0
|
|
20230830,175100,296102344,1160,1160,1160,1160,0
|
|
20230830,175000,296102344,1160,1160,1160,1160,0
|
|
20230830,174900,296102344,1160,1160,1160,1160,0
|
|
20230830,174800,296102344,1160,1160,1160,1160,0
|
|
20230830,174700,296102344,1160,1160,1160,1160,15868
|
|
20230830,174600,296102344,1160,1160,1160,1160,0
|
|
20230830,174500,296102344,1160,1160,1160,1160,0
|
|
20230830,174400,296102344,1160,1160,1160,1160,0
|
|
20230830,174300,296102344,1160,1160,1160,1160,0
|
|
20230830,174200,296102344,1160,1160,1160,1160,0
|
|
20230830,174100,296102344,1160,1160,1160,1160,0
|
|
20230830,174000,296102344,1160,1160,1160,1160,0
|
|
20230830,173900,296102344,1160,1160,1160,1160,0
|
|
20230830,173800,296102344,1160,1160,1160,1160,0
|
|
20230830,173700,296102344,1160,1160,1160,1160,0
|
|
20230830,173600,296102344,1160,1160,1160,1160,0
|
|
20230830,173500,296102344,1160,1160,1160,1160,0
|
|
20230830,173400,296102344,1160,1160,1160,1160,0
|
|
20230830,173300,296102344,1160,1160,1160,1160,0
|
|
20230830,173200,296102344,1160,1160,1160,1160,0
|
|
20230830,173100,296102344,1160,1160,1160,1160,0
|
|
20230830,173000,296102344,1160,1160,1160,1160,0
|
|
20230830,172900,296102344,1160,1160,1160,1160,0
|
|
20230830,172800,296102344,1160,1160,1160,1160,0
|
|
20230830,172700,296102344,1160,1160,1160,1160,0
|
|
20230830,172600,296102344,1160,1160,1160,1160,0
|
|
20230830,172500,296102344,1160,1160,1160,1160,0
|
|
20230830,172400,296102344,1160,1160,1160,1160,0
|
|
20230830,172300,296102344,1160,1160,1160,1160,0
|
|
20230830,172200,296102344,1160,1160,1160,1160,0
|
|
20230830,172100,296102344,1160,1160,1160,1160,0
|
|
20230830,172000,296102344,1160,1160,1160,1160,0
|
|
20230830,171900,296102344,1160,1160,1160,1160,0
|
|
20230830,171800,296102344,1160,1160,1160,1160,0
|
|
20230830,171700,296102344,1160,1160,1160,1160,15868
|
|
20230830,171600,296102344,1160,1160,1160,1160,0
|
|
20230830,171500,296102344,1160,1160,1160,1160,0
|
|
20230830,171400,296102344,1160,1160,1160,1160,0
|
|
20230830,171300,296102344,1160,1160,1160,1160,0
|
|
20230830,171200,296102344,1160,1160,1160,1160,0
|
|
20230830,171100,296102344,1160,1160,1160,1160,0
|
|
20230830,171000,296102344,1160,1160,1160,1160,0
|
|
20230830,170900,296102344,1160,1160,1160,1160,0
|
|
20230830,170800,296102344,1160,1160,1160,1160,0
|
|
20230830,170700,296102344,1160,1160,1160,1160,0
|
|
20230830,170600,296102344,1160,1160,1160,1160,0
|
|
20230830,170500,296102344,1160,1160,1160,1160,0
|
|
20230830,170400,296102344,1160,1160,1160,1160,0
|
|
20230830,170300,296102344,1160,1160,1160,1160,0
|
|
20230830,170200,296102344,1160,1160,1160,1160,0
|
|
20230830,170100,296102344,1160,1160,1160,1160,0
|
|
20230830,170000,296102344,1160,1160,1160,1160,0
|
|
20230830,165900,296102344,1160,1160,1160,1160,0
|
|
20230830,165800,296102344,1160,1160,1160,1160,0
|
|
20230830,165700,296102344,1160,1160,1160,1160,0
|
|
20230830,165600,296102344,1160,1160,1160,1160,0
|
|
20230830,165500,296102344,1160,1160,1160,1160,0
|
|
20230830,165400,296102344,1160,1160,1160,1160,0
|
|
20230830,165300,296102344,1160,1160,1160,1160,0
|
|
20230830,165200,296102344,1160,1160,1160,1160,0
|
|
20230830,165100,296102344,1160,1160,1160,1160,0
|
|
20230830,165000,296102344,1160,1160,1160,1160,0
|
|
20230830,164900,296102344,1160,1160,1160,1160,0
|
|
20230830,164800,296102344,1160,1160,1160,1160,0
|
|
20230830,164700,296102344,1160,1160,1160,1160,15868
|
|
20230830,164600,296102344,1160,1160,1160,1160,0
|
|
20230830,164500,296102344,1160,1160,1160,1160,0
|
|
20230830,164400,296102344,1160,1160,1160,1160,0
|
|
20230830,164300,296102344,1160,1160,1160,1160,0
|
|
20230830,164200,296102344,1160,1160,1160,1160,0
|
|
20230830,164100,296102344,1160,1160,1160,1160,0
|
|
20230830,164000,296102344,1160,1160,1160,1160,0
|
|
20230830,163900,296102344,1160,1160,1160,1160,0
|
|
20230830,163800,296102344,1160,1160,1160,1160,0
|
|
20230830,163700,296102344,1160,1160,1160,1160,0
|
|
20230830,163600,296102344,1160,1160,1160,1160,0
|
|
20230830,163500,296102344,1160,1160,1160,1160,0
|
|
20230830,163400,296102344,1160,1160,1160,1160,0
|
|
20230830,163300,296102344,1160,1160,1160,1160,0
|
|
20230830,163200,296102344,1160,1160,1160,1160,0
|
|
20230830,163100,296102344,1160,1160,1160,1160,0
|
|
20230830,163000,296102344,1160,1160,1160,1160,0
|
|
20230830,162900,296102344,1160,1160,1160,1160,0
|
|
20230830,162800,296102344,1160,1160,1160,1160,0
|
|
20230830,162700,296102344,1160,1160,1160,1160,0
|
|
20230830,162600,296102344,1160,1160,1160,1160,0
|
|
20230830,162500,296102344,1160,1160,1160,1160,0
|
|
20230830,162400,296102344,1160,1160,1160,1160,0
|
|
20230830,162300,296102344,1160,1160,1160,1160,0
|
|
20230830,162200,296102344,1160,1160,1160,1160,0
|
|
20230830,162100,296102344,1160,1160,1160,1160,0
|
|
20230830,162000,296102344,1160,1160,1160,1160,0
|
|
20230830,161900,296102344,1160,1160,1160,1160,0
|
|
20230830,161800,296102344,1160,1160,1160,1160,0
|
|
20230830,161700,296102344,1160,1160,1160,1160,15868
|
|
20230830,161600,296102344,1160,1160,1160,1160,0
|
|
20230830,161500,296102344,1160,1160,1160,1160,0
|
|
20230830,161400,296102344,1160,1160,1160,1160,0
|
|
20230830,161300,296102344,1160,1160,1160,1160,0
|
|
20230830,161200,296102344,1160,1160,1160,1160,0
|
|
20230830,161100,296102344,1160,1160,1160,1160,0
|
|
20230830,161000,296102344,1160,1160,1160,1160,0
|
|
20230830,160900,296102344,1160,1160,1160,1160,0
|
|
20230830,160800,296102344,1160,1160,1160,1160,0
|
|
20230830,160700,296102344,1160,1160,1160,1160,0
|
|
20230830,160600,296102344,1160,1160,1160,1160,0
|
|
20230830,160500,296102344,1160,1160,1160,1160,0
|
|
20230830,160400,296102344,1160,1160,1160,1160,0
|
|
20230830,160300,296102344,1160,1160,1160,1160,0
|
|
20230830,160200,296102344,1160,1160,1160,1160,0
|
|
20230830,160100,296102344,1160,1160,1160,1160,0
|
|
20230830,160000,296102344,1160,1160,1160,1160,0
|
|
20230830,155900,296102344,1160,1160,1160,1160,0
|
|
20230830,155800,296102344,1160,1160,1160,1160,0
|
|
20230830,155700,296102344,1160,1160,1160,1160,0
|
|
20230830,155600,296102344,1160,1160,1160,1160,0
|
|
20230830,155500,296102344,1160,1160,1160,1160,0
|
|
20230830,155400,296102344,1160,1160,1160,1160,0
|
|
20230830,155300,296102344,1160,1160,1160,1160,0
|
|
20230830,155200,296102344,1160,1160,1160,1160,0
|
|
20230830,155100,296102344,1160,1160,1160,1160,0
|
|
20230830,155000,296102344,1160,1160,1160,1160,0
|
|
20230830,154900,296102344,1160,1160,1160,1160,0
|
|
20230830,154800,296102344,1160,1160,1160,1160,0
|
|
20230830,154700,296102344,1160,1160,1160,1160,15868
|
|
20230830,154600,296102344,1160,1160,1160,1160,0
|
|
20230830,154500,296102344,1160,1160,1160,1160,0
|
|
20230830,154400,296102344,1160,1160,1160,1160,0
|
|
20230830,154300,296102344,1160,1160,1160,1160,0
|
|
20230830,154200,296102344,1160,1160,1160,1160,0
|
|
20230830,154100,296102344,1160,1160,1160,1160,0
|
|
20230830,154000,296102344,1160,1160,1160,1160,0
|
|
20230830,153900,296102344,1160,1160,1160,1160,0
|
|
20230830,153800,296102344,1160,1160,1160,1160,0
|
|
20230830,153700,296102344,1160,1160,1160,1160,0
|
|
20230830,153600,296102344,1160,1160,1160,1160,0
|
|
20230830,153500,296102344,1160,1160,1160,1160,0
|
|
20230830,153400,296102344,1160,1160,1160,1160,0
|
|
20230830,153300,296102344,1160,1160,1160,1160,0
|
|
20230830,153200,296102344,1160,1160,1160,1160,0
|
|
20230830,153100,296102344,1160,1160,1160,1160,0
|
|
20230830,153000,296102344,1160,1160,1160,1160,15868
|
|
20230830,152900,277695464,1160,1160,1160,1160,0
|
|
20230830,152800,277695464,1160,1160,1160,1160,0
|
|
20230830,152700,277695464,1160,1160,1160,1160,0
|
|
20230830,152600,277695464,1160,1160,1160,1160,0
|
|
20230830,152500,277695464,1160,1160,1160,1160,0
|
|
20230830,152400,277695464,1160,1160,1160,1160,0
|
|
20230830,152300,277695464,1160,1160,1160,1160,0
|
|
20230830,152200,277695464,1160,1160,1160,1160,0
|
|
20230830,152100,277695464,1160,1160,1160,1160,0
|
|
20230830,152000,277695464,1160,1160,1160,1160,0
|
|
20230830,151900,277695464,1160,1160,1160,1160,656
|
|
20230830,151800,276934504,1160,1160,1160,1160,996
|
|
20230830,151700,275779144,1160,1163,1163,1160,16665
|
|
20230830,151600,256439751,1164,1164,1164,1164,0
|
|
20230830,151500,256439751,1164,1164,1164,1164,0
|
|
20230830,151400,256439751,1164,1164,1164,1164,1708
|
|
20230830,151300,254451639,1164,1164,1164,1164,0
|
|
20230830,151200,254451639,1164,1164,1164,1164,902
|
|
20230830,151100,253401711,1164,1164,1164,1164,0
|
|
20230830,151000,253401711,1164,1164,1164,1164,1
|
|
20230830,150900,253400547,1163,1163,1163,1163,0
|
|
20230830,150800,253400547,1163,1163,1163,1163,1899
|
|
20230830,150700,251192010,1163,1163,1163,1163,400
|
|
20230830,150600,250726810,1163,1164,1164,1160,8568
|
|
20230830,150500,240775702,1162,1163,1163,1162,1808
|
|
20230830,150400,238674140,1163,1164,1164,1163,830
|
|
20230830,150300,237708520,1165,1165,1165,1165,0
|
|
20230830,150200,237708520,1165,1165,1165,1165,14
|
|
20230830,150100,237692210,1163,1164,1164,1163,1230
|
|
20230830,150000,236260660,1164,1164,1164,1164,0
|
|
20230830,145900,236260660,1164,1164,1164,1164,70
|
|
20230830,145800,236179180,1165,1165,1165,1165,0
|
|
20230830,145700,236179180,1165,1163,1165,1163,501
|
|
20230830,145600,235596515,1163,1163,1163,1163,0
|
|
20230830,145500,235596515,1163,1164,1164,1163,1568
|
|
20230830,145400,233772501,1165,1163,1165,1163,52
|
|
20230830,145300,233712021,1164,1165,1165,1164,7687
|
|
20230830,145200,224764317,1165,1165,1165,1165,100
|
|
20230830,145100,224647817,1165,1165,1165,1165,42
|
|
20230830,145000,224598887,1165,1165,1165,1165,63
|
|
20230830,144900,224525492,1166,1165,1166,1165,19
|
|
20230830,144800,224503355,1164,1164,1164,1164,195
|
|
20230830,144700,224276375,1164,1164,1164,1164,55
|
|
20230830,144600,224212355,1165,1165,1165,1165,88
|
|
20230830,144500,224109835,1166,1166,1166,1166,7
|
|
20230830,144400,224101673,1163,1163,1163,1163,0
|
|
20230830,144300,224101673,1163,1163,1163,1163,120
|
|
20230830,144200,223962113,1166,1166,1166,1166,0
|
|
20230830,144100,223962113,1166,1164,1166,1163,1790
|
|
20230830,144000,221878569,1166,1166,1166,1166,0
|
|
20230830,143900,221878569,1166,1166,1166,1166,0
|
|
20230830,143800,221878569,1166,1164,1166,1164,595
|
|
20230830,143700,221185985,1166,1165,1166,1165,109
|
|
20230830,143600,221058999,1164,1166,1166,1164,971
|
|
20230830,143500,219928719,1165,1165,1166,1165,4715
|
|
20230830,143400,214435740,1165,1165,1165,1165,2
|
|
20230830,143300,214433410,1165,1165,1165,1165,22
|
|
20230830,143200,214407780,1164,1164,1164,1164,594
|
|
20230830,143100,213716364,1164,1164,1164,1164,656
|
|
20230830,143000,212952780,1164,1164,1164,1164,290
|
|
20230830,142900,212615220,1164,1165,1165,1164,120
|
|
20230830,142800,212475455,1165,1164,1165,1163,209
|
|
20230830,142700,212232376,1164,1164,1164,1164,0
|
|
20230830,142600,212232376,1164,1164,1164,1164,3
|
|
20230830,142500,212228884,1164,1163,1164,1163,892
|
|
20230830,142400,211191487,1163,1163,1163,1163,0
|
|
20230830,142300,211191487,1163,1163,1163,1163,1
|
|
20230830,142200,211190324,1163,1163,1163,1163,0
|
|
20230830,142100,211190324,1163,1163,1163,1163,1
|
|
20230830,142000,211189161,1163,1162,1163,1162,655
|
|
20230830,141900,210428045,1163,1163,1163,1163,2
|
|
20230830,141800,210425719,1163,1163,1163,1163,5
|
|
20230830,141700,210419904,1162,1162,1163,1162,203
|
|
20230830,141600,210184012,1162,1162,1162,1162,0
|
|
20230830,141500,210184012,1162,1161,1162,1161,58
|
|
20230830,141400,210116670,1162,1162,1162,1161,56
|
|
20230830,141300,210051648,1162,1162,1162,1162,175
|
|
20230830,141200,209848298,1162,1162,1162,1162,4
|
|
20230830,141100,209843650,1162,1162,1162,1162,0
|
|
20230830,141000,209843650,1162,1162,1162,1162,4
|
|
20230830,140900,209839002,1162,1163,1163,1162,111
|
|
20230830,140800,209710019,1163,1163,1163,1163,0
|
|
20230830,140700,209710019,1163,1163,1163,1163,1
|
|
20230830,140600,209708856,1163,1163,1163,1163,0
|
|
20230830,140500,209708856,1163,1163,1163,1163,1
|
|
20230830,140400,209707693,1163,1163,1163,1163,0
|
|
20230830,140300,209707693,1163,1163,1163,1163,0
|
|
20230830,140200,209707693,1163,1163,1163,1163,105
|
|
20230830,140100,209585578,1165,1165,1165,1165,0
|
|
20230830,140000,209585578,1165,1165,1165,1165,33
|
|
20230830,135900,209547133,1165,1165,1165,1165,2
|
|
20230830,135800,209544803,1162,1165,1165,1162,110
|
|
20230830,135700,209416953,1162,1162,1162,1162,0
|
|
20230830,135600,209416953,1162,1162,1162,1162,197
|
|
20230830,135500,209188039,1162,1162,1162,1162,0
|
|
20230830,135400,209188039,1162,1162,1162,1162,39
|
|
20230830,135300,209142721,1162,1162,1162,1162,0
|
|
20230830,135200,209142721,1162,1162,1162,1162,5
|
|
20230830,135100,209136911,1162,1163,1163,1162,1392
|
|
20230830,135000,207518022,1163,1163,1163,1163,0
|
|
20230830,134900,207518022,1163,1163,1163,1163,1001
|
|
20230830,134800,206353859,1163,1163,1163,1163,500
|
|
20230830,134700,205772359,1163,1163,1163,1163,0
|
|
20230830,134600,205772359,1163,1163,1163,1163,0
|
|
20230830,134500,205772359,1163,1163,1163,1163,13
|
|
20230830,134400,205757240,1162,1162,1162,1162,7
|
|
20230830,134300,205749106,1161,1161,1161,1161,0
|
|
20230830,134200,205749106,1161,1161,1161,1161,2000
|
|
20230830,134100,203427106,1162,1162,1162,1162,0
|
|
20230830,134000,203427106,1162,1162,1162,1162,0
|
|
20230830,133900,203427106,1162,1162,1162,1162,0
|
|
20230830,133800,203427106,1162,1162,1162,1162,0
|
|
20230830,133700,203427106,1162,1161,1162,1161,11
|
|
20230830,133600,203414334,1162,1162,1162,1162,0
|
|
20230830,133500,203414334,1162,1162,1162,1162,2
|
|
20230830,133400,203412010,1162,1162,1162,1162,0
|
|
20230830,133300,203412010,1162,1162,1162,1162,0
|
|
20230830,133200,203412010,1162,1162,1162,1162,0
|
|
20230830,133100,203412010,1162,1162,1162,1162,0
|
|
20230830,133000,203412010,1162,1162,1162,1162,100
|
|
20230830,132900,203295810,1161,1163,1163,1161,580
|
|
20230830,132800,202622230,1163,1162,1163,1162,845
|
|
20230830,132700,201639581,1162,1162,1162,1162,4
|
|
20230830,132600,201634933,1163,1161,1163,1161,847
|
|
20230830,132500,200650132,1161,1162,1162,1161,4050
|
|
20230830,132400,195948003,1162,1162,1162,1162,1450
|
|
20230830,132300,194263103,1163,1163,1163,1163,13
|
|
20230830,132200,194247984,1162,1162,1162,1162,103
|
|
20230830,132100,194128298,1161,1161,1161,1161,265
|
|
20230830,132000,193820633,1161,1161,1161,1161,0
|
|
20230830,131900,193820633,1161,1161,1161,1161,0
|
|
20230830,131800,193820633,1161,1161,1161,1161,0
|
|
20230830,131700,193820633,1161,1161,1161,1161,0
|
|
20230830,131600,193820633,1161,1162,1162,1161,287
|
|
20230830,131500,193487356,1162,1162,1162,1162,590
|
|
20230830,131400,192801776,1162,1162,1162,1162,0
|
|
20230830,131300,192801776,1162,1162,1162,1162,41
|
|
20230830,131200,192754134,1163,1163,1163,1163,521
|
|
20230830,131100,192148211,1163,1163,1163,1163,0
|
|
20230830,131000,192148211,1163,1163,1163,1163,0
|
|
20230830,130900,192148211,1163,1163,1163,1163,0
|
|
20230830,130800,192148211,1163,1163,1163,1163,6
|
|
20230830,130700,192141233,1162,1162,1162,1162,2
|
|
20230830,130600,192138909,1162,1162,1162,1162,0
|
|
20230830,130500,192138909,1162,1162,1162,1162,19
|
|
20230830,130400,192116831,1161,1161,1161,1161,270
|
|
20230830,130300,191803361,1163,1163,1163,1163,0
|
|
20230830,130200,191803361,1163,1163,1163,1163,0
|
|
20230830,130100,191803361,1163,1163,1163,1163,26
|
|
20230830,130000,191773123,1162,1162,1162,1162,0
|
|
20230830,125900,191773123,1162,1163,1163,1162,1176
|
|
20230830,125800,190406450,1164,1164,1164,1164,0
|
|
20230830,125700,190406450,1164,1164,1164,1164,1500
|
|
20230830,125600,188660450,1163,1163,1163,1163,43
|
|
20230830,125500,188610441,1163,1163,1163,1163,0
|
|
20230830,125400,188610441,1163,1163,1163,1163,0
|
|
20230830,125300,188610441,1163,1163,1163,1163,48
|
|
20230830,125200,188554617,1163,1163,1163,1163,0
|
|
20230830,125100,188554617,1163,1163,1163,1163,0
|
|
20230830,125000,188554617,1163,1163,1163,1163,44
|
|
20230830,124900,188503445,1163,1163,1163,1163,6
|
|
20230830,124800,188496467,1163,1163,1163,1163,0
|
|
20230830,124700,188496467,1163,1162,1163,1162,3544
|
|
20230830,124600,184374839,1162,1162,1162,1162,500
|
|
20230830,124500,183793839,1163,1163,1163,1163,36
|
|
20230830,124400,183751971,1162,1162,1162,1162,1000
|
|
20230830,124300,182589971,1162,1162,1162,1162,44
|
|
20230830,124200,182538843,1163,1162,1163,1162,685
|
|
20230830,124100,181742773,1163,1163,1163,1163,9
|
|
20230830,124000,181732306,1163,1163,1163,1163,0
|
|
20230830,123900,181732306,1163,1163,1163,1163,284
|
|
20230830,123800,181402014,1163,1163,1163,1163,0
|
|
20230830,123700,181402014,1163,1163,1163,1163,150
|
|
20230830,123600,181227564,1162,1162,1162,1162,45
|
|
20230830,123500,181175274,1163,1163,1163,1163,0
|
|
20230830,123400,181175274,1163,1163,1163,1163,0
|
|
20230830,123300,181175274,1163,1163,1163,1163,1
|
|
20230830,123200,181174111,1163,1163,1163,1163,4
|
|
20230830,123100,181169459,1164,1164,1164,1164,0
|
|
20230830,123000,181169459,1164,1165,1165,1164,504
|
|
20230830,122900,180582303,1165,1165,1165,1165,0
|
|
20230830,122800,180582303,1165,1165,1165,1165,0
|
|
20230830,122700,180582303,1165,1164,1165,1164,1200
|
|
20230830,122600,179185362,1164,1164,1164,1164,0
|
|
20230830,122500,179185362,1164,1164,1164,1164,0
|
|
20230830,122400,179185362,1164,1164,1164,1164,0
|
|
20230830,122300,179185362,1164,1164,1164,1164,0
|
|
20230830,122200,179185362,1164,1164,1164,1164,0
|
|
20230830,122100,179185362,1164,1164,1164,1164,85
|
|
20230830,122000,179086422,1163,1163,1163,1163,0
|
|
20230830,121900,179086422,1163,1165,1165,1163,406
|
|
20230830,121800,178614126,1166,1166,1166,1166,165
|
|
20230830,121700,178421736,1166,1166,1166,1166,0
|
|
20230830,121600,178421736,1166,1164,1166,1164,231
|
|
20230830,121500,178152638,1163,1163,1163,1163,678
|
|
20230830,121400,177364124,1162,1162,1162,1162,0
|
|
20230830,121300,177364124,1162,1162,1162,1162,0
|
|
20230830,121200,177364124,1162,1162,1162,1162,50
|
|
20230830,121100,177306024,1163,1163,1163,1163,12000
|
|
20230830,121000,163350024,1160,1160,1160,1160,0
|
|
20230830,120900,163350024,1160,1160,1160,1160,16
|
|
20230830,120800,163331464,1163,1163,1163,1163,0
|
|
20230830,120700,163331464,1163,1163,1163,1163,2
|
|
20230830,120600,163329138,1163,1163,1163,1163,0
|
|
20230830,120500,163329138,1163,1163,1163,1163,0
|
|
20230830,120400,163329138,1163,1163,1163,1163,0
|
|
20230830,120300,163329138,1163,1163,1163,1163,1
|
|
20230830,120200,163327975,1160,1160,1160,1160,400
|
|
20230830,120100,162863975,1160,1163,1163,1160,770
|
|
20230830,120000,161970175,1163,1163,1163,1163,0
|
|
20230830,115900,161970175,1163,1163,1163,1163,0
|
|
20230830,115800,161970175,1163,1163,1163,1163,3
|
|
20230830,115700,161966686,1163,1163,1163,1163,1
|
|
20230830,115600,161965523,1161,1161,1161,1161,0
|
|
20230830,115500,161965523,1161,1161,1161,1161,0
|
|
20230830,115400,161965523,1161,1161,1161,1161,500
|
|
20230830,115300,161385023,1161,1161,1161,1161,500
|
|
20230830,115200,160804523,1161,1161,1161,1161,855
|
|
20230830,115100,159811868,1161,1161,1161,1161,0
|
|
20230830,115000,159811868,1161,1161,1161,1161,0
|
|
20230830,114900,159811868,1161,1161,1161,1161,0
|
|
20230830,114800,159811868,1161,1161,1161,1161,0
|
|
20230830,114700,159811868,1161,1161,1161,1161,0
|
|
20230830,114600,159811868,1161,1161,1161,1161,46
|
|
20230830,114500,159758462,1163,1162,1163,1162,934
|
|
20230830,114400,158673120,1162,1162,1162,1162,0
|
|
20230830,114300,158673120,1162,1162,1162,1162,3
|
|
20230830,114200,158669634,1160,1161,1161,1160,154
|
|
20230830,114100,158490992,1160,1160,1160,1160,0
|
|
20230830,114000,158490992,1160,1160,1160,1160,700
|
|
20230830,113900,157678992,1160,1160,1160,1160,0
|
|
20230830,113800,157678992,1160,1162,1162,1160,730
|
|
20230830,113700,156832132,1162,1162,1162,1162,0
|
|
20230830,113600,156832132,1162,1162,1162,1162,0
|
|
20230830,113500,156832132,1162,1162,1162,1162,0
|
|
20230830,113400,156832132,1162,1162,1162,1162,4
|
|
20230830,113300,156827484,1162,1162,1162,1162,44
|
|
20230830,113200,156776356,1163,1163,1163,1163,0
|
|
20230830,113100,156776356,1163,1163,1163,1163,0
|
|
20230830,113000,156776356,1163,1163,1163,1163,1
|
|
20230830,112900,156775193,1163,1163,1163,1163,1
|
|
20230830,112800,156774030,1160,1160,1160,1160,0
|
|
20230830,112700,156774030,1160,1160,1160,1160,126
|
|
20230830,112600,156627870,1161,1162,1162,1161,2685
|
|
20230830,112500,153509737,1162,1162,1162,1162,0
|
|
20230830,112400,153509737,1162,1162,1162,1162,0
|
|
20230830,112300,153509737,1162,1162,1162,1162,0
|
|
20230830,112200,153509737,1162,1162,1162,1162,0
|
|
20230830,112100,153509737,1162,1162,1162,1162,0
|
|
20230830,112000,153509737,1162,1162,1162,1162,0
|
|
20230830,111900,153509737,1162,1162,1162,1162,5
|
|
20230830,111800,153503927,1162,1162,1162,1162,200
|
|
20230830,111700,153271527,1162,1162,1162,1162,1000
|
|
20230830,111600,152109527,1162,1162,1162,1162,192
|
|
20230830,111500,151886423,1163,1163,1163,1163,30
|
|
20230830,111400,151851533,1163,1163,1163,1163,101
|
|
20230830,111300,151734070,1164,1164,1164,1164,0
|
|
20230830,111200,151734070,1164,1164,1164,1164,1
|
|
20230830,111100,151732906,1163,1163,1163,1163,0
|
|
20230830,111000,151732906,1163,1163,1163,1163,7
|
|
20230830,110900,151724765,1164,1164,1164,1164,3828
|
|
20230830,110800,147268973,1163,1163,1163,1163,1327
|
|
20230830,110700,145725672,1162,1161,1162,1161,1865
|
|
20230830,110600,143559244,1161,1161,1161,1161,259
|
|
20230830,110500,143258545,1161,1161,1161,1161,3
|
|
20230830,110400,143255062,1160,1160,1160,1160,1
|
|
20230830,110300,143253902,1161,1161,1161,1161,0
|
|
20230830,110200,143253902,1161,1161,1161,1161,0
|
|
20230830,110100,143253902,1161,1161,1161,1161,0
|
|
20230830,110000,143253902,1161,1161,1161,1161,29
|
|
20230830,105900,143220233,1160,1160,1160,1160,500
|
|
20230830,105800,142640233,1160,1160,1160,1160,0
|
|
20230830,105700,142640233,1160,1161,1161,1160,5
|
|
20230830,105600,142634429,1161,1161,1161,1161,0
|
|
20230830,105500,142634429,1161,1159,1161,1159,2
|
|
20230830,105400,142632109,1160,1160,1160,1160,0
|
|
20230830,105300,142632109,1160,1160,1160,1160,0
|
|
20230830,105200,142632109,1160,1158,1160,1158,2848
|
|
20230830,105100,139328597,1158,1160,1160,1158,6
|
|
20230830,105000,139321639,1160,1160,1160,1160,1
|
|
20230830,104900,139320479,1158,1159,1160,1158,2500
|
|
20230830,104800,136424953,1159,1159,1159,1159,130
|
|
20230830,104700,136274283,1159,1159,1159,1159,2000
|
|
20230830,104600,133956283,1159,1159,1159,1159,0
|
|
20230830,104500,133956283,1159,1159,1159,1159,200
|
|
20230830,104400,133724483,1160,1160,1160,1160,1
|
|
20230830,104300,133723323,1158,1158,1158,1158,0
|
|
20230830,104200,133723323,1158,1159,1159,1158,2040
|
|
20230830,104100,131361002,1162,1160,1162,1158,7495
|
|
20230830,104000,122671282,1162,1162,1162,1162,1
|
|
20230830,103900,122670120,1160,1160,1160,1160,1100
|
|
20230830,103800,121394120,1160,1160,1160,1160,4461
|
|
20230830,103700,116219360,1160,1160,1160,1160,184
|
|
20230830,103600,116005920,1162,1162,1162,1162,1
|
|
20230830,103500,116004758,1162,1162,1162,1162,2
|
|
20230830,103400,116002434,1160,1160,1160,1160,2628
|
|
20230830,103300,112953954,1160,1160,1160,1160,0
|
|
20230830,103200,112953954,1160,1161,1161,1160,2880
|
|
20230830,103100,109611939,1162,1163,1163,1162,101
|
|
20230830,103000,109494576,1162,1162,1162,1162,234
|
|
20230830,102900,109222668,1163,1163,1163,1163,6
|
|
20230830,102800,109215690,1163,1163,1163,1163,94
|
|
20230830,102700,109106368,1163,1163,1163,1163,435
|
|
20230830,102600,108600463,1163,1163,1163,1163,65
|
|
20230830,102500,108524868,1163,1163,1163,1163,1000
|
|
20230830,102400,107361868,1162,1162,1162,1162,8
|
|
20230830,102300,107352572,1162,1162,1162,1162,138
|
|
20230830,102200,107192216,1161,1161,1161,1161,102
|
|
20230830,102100,107073794,1161,1161,1161,1161,700
|
|
20230830,102000,106261094,1161,1161,1161,1161,0
|
|
20230830,101900,106261094,1161,1161,1161,1161,0
|
|
20230830,101800,106261094,1161,1161,1161,1161,0
|
|
20230830,101700,106261094,1161,1161,1161,1161,20
|
|
20230830,101600,106237874,1161,1161,1161,1161,18
|
|
20230830,101500,106216976,1161,1161,1161,1161,33
|
|
20230830,101400,106178663,1161,1161,1161,1161,0
|
|
20230830,101300,106178663,1161,1161,1161,1161,3211
|
|
20230830,101200,102450692,1162,1162,1162,1162,60
|
|
20230830,101100,102380972,1162,1162,1162,1162,0
|
|
20230830,101000,102380972,1162,1162,1162,1162,0
|
|
20230830,100900,102380972,1162,1162,1162,1162,60
|
|
20230830,100800,102311252,1162,1162,1162,1162,0
|
|
20230830,100700,102311252,1162,1162,1162,1162,25
|
|
20230830,100600,102282202,1162,1162,1162,1162,50
|
|
20230830,100500,102224102,1162,1162,1162,1162,0
|
|
20230830,100400,102224102,1162,1162,1162,1162,112
|
|
20230830,100300,102093958,1163,1164,1164,1163,3509
|
|
20230830,100200,98012989,1163,1163,1163,1163,0
|
|
20230830,100100,98012989,1163,1163,1163,1163,892
|
|
20230830,100000,96975593,1163,1163,1163,1163,8
|
|
20230830,095900,96966289,1163,1163,1163,1163,0
|
|
20230830,095800,96966289,1163,1163,1163,1163,30
|
|
20230830,095700,96931399,1164,1164,1164,1164,1
|
|
20230830,095600,96930235,1160,1160,1160,1160,0
|
|
20230830,095500,96930235,1160,1161,1161,1160,9650
|
|
20230830,095400,85732689,1162,1163,1163,1162,1672
|
|
20230830,095300,83789743,1163,1163,1163,1163,0
|
|
20230830,095200,83789743,1163,1163,1163,1163,0
|
|
20230830,095100,83789743,1163,1163,1163,1163,3343
|
|
20230830,095000,79901834,1164,1164,1164,1164,677
|
|
20230830,094900,79113806,1164,1167,1167,1164,44
|
|
20230830,094800,79062587,1163,1164,1164,1163,22
|
|
20230830,094700,79036991,1163,1163,1163,1163,0
|
|
20230830,094600,79036991,1163,1163,1163,1163,0
|
|
20230830,094500,79036991,1163,1168,1168,1163,2367
|
|
20230830,094400,76284140,1168,1168,1168,1168,1
|
|
20230830,094300,76282972,1164,1164,1164,1164,1322
|
|
20230830,094200,74744164,1163,1164,1164,1163,1892
|
|
20230830,094100,72542327,1164,1168,1168,1164,675
|
|
20230830,094000,71756081,1169,1167,1169,1167,973
|
|
20230830,093900,70620227,1167,1164,1167,1164,184
|
|
20230830,093800,70406042,1167,1167,1167,1167,0
|
|
20230830,093700,70406042,1167,1164,1167,1164,576
|
|
20230830,093600,69734946,1164,1165,1165,1164,101
|
|
20230830,093500,69617381,1165,1165,1165,1165,53
|
|
20230830,093400,69555636,1165,1165,1165,1165,375
|
|
20230830,093300,69118761,1167,1165,1167,1165,2297
|
|
20230830,093200,66442752,1166,1169,1169,1166,146
|
|
20230830,093100,66272483,1167,1170,1170,1167,598
|
|
20230830,093000,65574578,1170,1170,1170,1170,28
|
|
20230830,092900,65541818,1170,1170,1170,1170,103
|
|
20230830,092800,65421308,1167,1167,1167,1167,10
|
|
20230830,092700,65409638,1170,1170,1170,1170,1881
|
|
20230830,092600,63208868,1171,1171,1172,1170,1282
|
|
20230830,092500,61708164,1171,1171,1171,1171,517
|
|
20230830,092400,61102757,1174,1174,1174,1174,500
|
|
20230830,092300,60515757,1174,1172,1174,1172,1068
|
|
20230830,092200,59263010,1172,1171,1172,1171,2703
|
|
20230830,092100,56096094,1171,1171,1172,1170,1790
|
|
20230830,092000,54000597,1170,1170,1170,1170,510
|
|
20230830,091900,53403897,1170,1170,1170,1170,440
|
|
20230830,091800,52889097,1171,1170,1171,1170,6082
|
|
20230830,091700,45772419,1170,1171,1171,1170,524
|
|
20230830,091600,45159316,1171,1171,1171,1171,100
|
|
20230830,091500,45042216,1170,1171,1171,1170,1672
|
|
20230830,091400,43084305,1170,1171,1171,1170,299
|
|
20230830,091300,42734465,1171,1170,1171,1170,529
|
|
20230830,091200,42115415,1170,1166,1170,1166,14355
|
|
20230830,091100,25333443,1166,1166,1166,1166,667
|
|
20230830,091000,24555721,1168,1166,1168,1165,3789
|
|
20230830,090900,20140179,1168,1166,1168,1166,302
|
|
20230830,090800,19788044,1168,1168,1168,1168,2
|
|
20230830,090700,19785708,1168,1167,1168,1167,1494
|
|
20230830,090600,18042209,1167,1165,1167,1165,1847
|
|
20230830,090500,15888830,1165,1166,1166,1165,282
|
|
20230830,090400,15560047,1166,1163,1166,1163,3853
|
|
20230830,090300,11077238,1163,1162,1163,1162,102
|
|
20230830,090200,10958711,1163,1161,1163,1160,3161
|
|
20230830,090100,7288801,1162,1162,1162,1162,258
|
|
20230830,090000,6989005,1162,1160,1162,1160,6025
|