608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,190500,673423331,1637,1637,1637,1637,11234
|
|
20230809,190400,673423331,1637,1637,1637,1637,0
|
|
20230809,190300,673423331,1637,1637,1637,1637,0
|
|
20230809,190200,673423331,1637,1637,1637,1637,0
|
|
20230809,190100,673423331,1637,1637,1637,1637,0
|
|
20230809,190000,673423331,1637,1637,1637,1637,0
|
|
20230809,185900,673423331,1637,1637,1637,1637,0
|
|
20230809,185800,673423331,1637,1637,1637,1637,0
|
|
20230809,185700,673423331,1637,1637,1637,1637,0
|
|
20230809,185600,673423331,1637,1637,1637,1637,0
|
|
20230809,185500,673423331,1637,1637,1637,1637,0
|
|
20230809,185400,673423331,1637,1637,1637,1637,0
|
|
20230809,185300,673423331,1637,1637,1637,1637,0
|
|
20230809,185200,673423331,1637,1637,1637,1637,0
|
|
20230809,185100,673423331,1637,1637,1637,1637,0
|
|
20230809,185000,673423331,1637,1637,1637,1637,0
|
|
20230809,184900,673423331,1637,1637,1637,1637,0
|
|
20230809,184800,673423331,1637,1637,1637,1637,0
|
|
20230809,184700,673423331,1637,1637,1637,1637,0
|
|
20230809,184600,673423331,1637,1637,1637,1637,0
|
|
20230809,184500,673423331,1637,1637,1637,1637,0
|
|
20230809,184400,673423331,1637,1637,1637,1637,0
|
|
20230809,184300,673423331,1637,1637,1637,1637,0
|
|
20230809,184200,673423331,1637,1637,1637,1637,0
|
|
20230809,184100,673423331,1637,1637,1637,1637,0
|
|
20230809,184000,673423331,1637,1637,1637,1637,0
|
|
20230809,183900,673423331,1637,1637,1637,1637,0
|
|
20230809,183800,673423331,1637,1637,1637,1637,0
|
|
20230809,183700,673423331,1637,1637,1637,1637,0
|
|
20230809,183600,673423331,1637,1637,1637,1637,0
|
|
20230809,183500,673423331,1637,1637,1637,1637,11234
|
|
20230809,183400,673423331,1637,1637,1637,1637,0
|
|
20230809,183300,673423331,1637,1637,1637,1637,0
|
|
20230809,183200,673423331,1637,1637,1637,1637,0
|
|
20230809,183100,673423331,1637,1637,1637,1637,0
|
|
20230809,183000,673423331,1637,1637,1637,1637,0
|
|
20230809,182900,673423331,1637,1637,1637,1637,0
|
|
20230809,182800,673423331,1637,1637,1637,1637,0
|
|
20230809,182700,673423331,1637,1637,1637,1637,0
|
|
20230809,182600,673423331,1637,1637,1637,1637,0
|
|
20230809,182500,673423331,1637,1637,1637,1637,0
|
|
20230809,182400,673423331,1637,1637,1637,1637,0
|
|
20230809,182300,673423331,1637,1637,1637,1637,0
|
|
20230809,182200,673423331,1637,1637,1637,1637,0
|
|
20230809,182100,673423331,1637,1637,1637,1637,0
|
|
20230809,182000,673423331,1637,1637,1637,1637,0
|
|
20230809,181900,673423331,1637,1637,1637,1637,0
|
|
20230809,181800,673423331,1637,1637,1637,1637,0
|
|
20230809,181700,673423331,1637,1637,1637,1637,0
|
|
20230809,181600,673423331,1637,1637,1637,1637,0
|
|
20230809,181500,673423331,1637,1637,1637,1637,0
|
|
20230809,181400,673423331,1637,1637,1637,1637,0
|
|
20230809,181300,673423331,1637,1637,1637,1637,0
|
|
20230809,181200,673423331,1637,1637,1637,1637,0
|
|
20230809,181100,673423331,1637,1637,1637,1637,0
|
|
20230809,181000,673423331,1637,1637,1637,1637,0
|
|
20230809,180900,673423331,1637,1637,1637,1637,0
|
|
20230809,180800,673423331,1637,1637,1637,1637,0
|
|
20230809,180700,673423331,1637,1637,1637,1637,0
|
|
20230809,180600,673423331,1637,1637,1637,1637,0
|
|
20230809,180500,673423331,1637,1637,1637,1637,11234
|
|
20230809,180400,673423331,1637,1637,1637,1637,0
|
|
20230809,180300,673423331,1637,1637,1637,1637,0
|
|
20230809,180200,673423331,1637,1637,1637,1637,0
|
|
20230809,180100,673423331,1637,1637,1637,1637,0
|
|
20230809,180000,673423331,1637,1637,1637,1637,0
|
|
20230809,175900,673423331,1637,1637,1637,1637,0
|
|
20230809,175800,673423331,1637,1637,1637,1637,0
|
|
20230809,175700,673423331,1637,1637,1637,1637,0
|
|
20230809,175600,673423331,1637,1637,1637,1637,0
|
|
20230809,175500,673423331,1637,1637,1637,1637,0
|
|
20230809,175400,673423331,1637,1637,1637,1637,0
|
|
20230809,175300,673423331,1637,1637,1637,1637,0
|
|
20230809,175200,673423331,1637,1637,1637,1637,0
|
|
20230809,175100,673423331,1637,1637,1637,1637,0
|
|
20230809,175000,673423331,1637,1637,1637,1637,0
|
|
20230809,174900,673423331,1637,1637,1637,1637,0
|
|
20230809,174800,673423331,1637,1637,1637,1637,0
|
|
20230809,174700,673423331,1637,1637,1637,1637,0
|
|
20230809,174600,673423331,1637,1637,1637,1637,0
|
|
20230809,174500,673423331,1637,1637,1637,1637,0
|
|
20230809,174400,673423331,1637,1637,1637,1637,0
|
|
20230809,174300,673423331,1637,1637,1637,1637,0
|
|
20230809,174200,673423331,1637,1637,1637,1637,0
|
|
20230809,174100,673423331,1637,1637,1637,1637,0
|
|
20230809,174000,673423331,1637,1637,1637,1637,0
|
|
20230809,173900,673423331,1637,1637,1637,1637,0
|
|
20230809,173800,673423331,1637,1637,1637,1637,0
|
|
20230809,173700,673423331,1637,1637,1637,1637,0
|
|
20230809,173600,673423331,1637,1637,1637,1637,0
|
|
20230809,173500,673423331,1637,1637,1637,1637,11234
|
|
20230809,173400,673423331,1637,1637,1637,1637,0
|
|
20230809,173300,673423331,1637,1637,1637,1637,0
|
|
20230809,173200,673423331,1637,1637,1637,1637,0
|
|
20230809,173100,673423331,1637,1637,1637,1637,0
|
|
20230809,173000,673423331,1637,1637,1637,1637,0
|
|
20230809,172900,673423331,1637,1637,1637,1637,0
|
|
20230809,172800,673423331,1637,1637,1637,1637,0
|
|
20230809,172700,673423331,1637,1637,1637,1637,0
|
|
20230809,172600,673423331,1637,1637,1637,1637,0
|
|
20230809,172500,673423331,1637,1637,1637,1637,0
|
|
20230809,172400,673423331,1637,1637,1637,1637,0
|
|
20230809,172300,673423331,1637,1637,1637,1637,0
|
|
20230809,172200,673423331,1637,1637,1637,1637,0
|
|
20230809,172100,673423331,1637,1637,1637,1637,0
|
|
20230809,172000,673423331,1637,1637,1637,1637,0
|
|
20230809,171900,673423331,1637,1637,1637,1637,0
|
|
20230809,171800,673423331,1637,1637,1637,1637,0
|
|
20230809,171700,673423331,1637,1637,1637,1637,0
|
|
20230809,171600,673423331,1637,1637,1637,1637,0
|
|
20230809,171500,673423331,1637,1637,1637,1637,0
|
|
20230809,171400,673423331,1637,1637,1637,1637,0
|
|
20230809,171300,673423331,1637,1637,1637,1637,0
|
|
20230809,171200,673423331,1637,1637,1637,1637,0
|
|
20230809,171100,673423331,1637,1637,1637,1637,0
|
|
20230809,171000,673423331,1637,1637,1637,1637,0
|
|
20230809,170900,673423331,1637,1637,1637,1637,0
|
|
20230809,170800,673423331,1637,1637,1637,1637,0
|
|
20230809,170700,673423331,1637,1637,1637,1637,0
|
|
20230809,170600,673423331,1637,1637,1637,1637,0
|
|
20230809,170500,673423331,1637,1637,1637,1637,11234
|
|
20230809,170400,673423331,1637,1637,1637,1637,0
|
|
20230809,170300,673423331,1637,1637,1637,1637,0
|
|
20230809,170200,673423331,1637,1637,1637,1637,0
|
|
20230809,170100,673423331,1637,1637,1637,1637,0
|
|
20230809,170000,673423331,1637,1637,1637,1637,0
|
|
20230809,165900,673423331,1637,1637,1637,1637,0
|
|
20230809,165800,673423331,1637,1637,1637,1637,0
|
|
20230809,165700,673423331,1637,1637,1637,1637,0
|
|
20230809,165600,673423331,1637,1637,1637,1637,0
|
|
20230809,165500,673423331,1637,1637,1637,1637,0
|
|
20230809,165400,673423331,1637,1637,1637,1637,0
|
|
20230809,165300,673423331,1637,1637,1637,1637,0
|
|
20230809,165200,673423331,1637,1637,1637,1637,0
|
|
20230809,165100,673423331,1637,1637,1637,1637,0
|
|
20230809,165000,673423331,1637,1637,1637,1637,0
|
|
20230809,164900,673423331,1637,1637,1637,1637,0
|
|
20230809,164800,673423331,1637,1637,1637,1637,0
|
|
20230809,164700,673423331,1637,1637,1637,1637,0
|
|
20230809,164600,673423331,1637,1637,1637,1637,0
|
|
20230809,164500,673423331,1637,1637,1637,1637,0
|
|
20230809,164400,673423331,1637,1637,1637,1637,0
|
|
20230809,164300,673423331,1637,1637,1637,1637,0
|
|
20230809,164200,673423331,1637,1637,1637,1637,0
|
|
20230809,164100,673423331,1637,1637,1637,1637,0
|
|
20230809,164000,673423331,1637,1637,1637,1637,0
|
|
20230809,163900,673423331,1637,1637,1637,1637,0
|
|
20230809,163800,673423331,1637,1637,1637,1637,0
|
|
20230809,163700,673423331,1637,1637,1637,1637,0
|
|
20230809,163600,673423331,1637,1637,1637,1637,0
|
|
20230809,163500,673423331,1637,1637,1637,1637,11234
|
|
20230809,163400,673423331,1637,1637,1637,1637,0
|
|
20230809,163300,673423331,1637,1637,1637,1637,0
|
|
20230809,163200,673423331,1637,1637,1637,1637,0
|
|
20230809,163100,673423331,1637,1637,1637,1637,0
|
|
20230809,163000,673423331,1637,1637,1637,1637,0
|
|
20230809,162900,673423331,1637,1637,1637,1637,0
|
|
20230809,162800,673423331,1637,1637,1637,1637,0
|
|
20230809,162700,673423331,1637,1637,1637,1637,0
|
|
20230809,162600,673423331,1637,1637,1637,1637,0
|
|
20230809,162500,673423331,1637,1637,1637,1637,0
|
|
20230809,162400,673423331,1637,1637,1637,1637,0
|
|
20230809,162300,673423331,1637,1637,1637,1637,0
|
|
20230809,162200,673423331,1637,1637,1637,1637,0
|
|
20230809,162100,673423331,1637,1637,1637,1637,0
|
|
20230809,162000,673423331,1637,1637,1637,1637,0
|
|
20230809,161900,673423331,1637,1637,1637,1637,0
|
|
20230809,161800,673423331,1637,1637,1637,1637,0
|
|
20230809,161700,673423331,1637,1637,1637,1637,0
|
|
20230809,161600,673423331,1637,1637,1637,1637,0
|
|
20230809,161500,673423331,1637,1637,1637,1637,0
|
|
20230809,161400,673423331,1637,1637,1637,1637,0
|
|
20230809,161300,673423331,1637,1637,1637,1637,0
|
|
20230809,161200,673423331,1637,1637,1637,1637,0
|
|
20230809,161100,673423331,1637,1637,1637,1637,0
|
|
20230809,161000,673423331,1637,1637,1637,1637,0
|
|
20230809,160900,673423331,1637,1637,1637,1637,0
|
|
20230809,160800,673423331,1637,1637,1637,1637,0
|
|
20230809,160700,673423331,1637,1637,1637,1637,0
|
|
20230809,160600,673423331,1637,1637,1637,1637,0
|
|
20230809,160500,673423331,1637,1637,1637,1637,11234
|
|
20230809,160400,673423331,1637,1637,1637,1637,0
|
|
20230809,160300,673423331,1637,1637,1637,1637,0
|
|
20230809,160200,673423331,1637,1637,1637,1637,0
|
|
20230809,160100,673423331,1637,1637,1637,1637,0
|
|
20230809,160000,673423331,1637,1637,1637,1637,0
|
|
20230809,155900,673423331,1637,1637,1637,1637,0
|
|
20230809,155800,673423331,1637,1637,1637,1637,0
|
|
20230809,155700,673423331,1637,1637,1637,1637,0
|
|
20230809,155600,673423331,1637,1637,1637,1637,0
|
|
20230809,155500,673423331,1637,1637,1637,1637,0
|
|
20230809,155400,673423331,1637,1637,1637,1637,0
|
|
20230809,155300,673423331,1637,1637,1637,1637,0
|
|
20230809,155200,673423331,1637,1637,1637,1637,0
|
|
20230809,155100,673423331,1637,1637,1637,1637,0
|
|
20230809,155000,673423331,1637,1637,1637,1637,0
|
|
20230809,154900,673423331,1637,1637,1637,1637,0
|
|
20230809,154800,673423331,1637,1637,1637,1637,0
|
|
20230809,154700,673423331,1637,1637,1637,1637,0
|
|
20230809,154600,673423331,1637,1637,1637,1637,0
|
|
20230809,154500,673423331,1637,1637,1637,1637,0
|
|
20230809,154400,673423331,1637,1637,1637,1637,0
|
|
20230809,154300,673423331,1637,1637,1637,1637,0
|
|
20230809,154200,673423331,1637,1637,1637,1637,0
|
|
20230809,154100,673423331,1637,1637,1637,1637,0
|
|
20230809,154000,673423331,1637,1637,1637,1637,0
|
|
20230809,153900,673423331,1637,1637,1637,1637,0
|
|
20230809,153800,673423331,1637,1637,1637,1637,0
|
|
20230809,153700,673423331,1637,1637,1637,1637,0
|
|
20230809,153600,673423331,1637,1637,1637,1637,0
|
|
20230809,153500,673423331,1637,1637,1637,1637,11234
|
|
20230809,153400,673423331,1637,1637,1637,1637,0
|
|
20230809,153300,673423331,1637,1637,1637,1637,0
|
|
20230809,153200,673423331,1637,1637,1637,1637,0
|
|
20230809,153100,673423331,1637,1637,1637,1637,0
|
|
20230809,153000,673423331,1637,1637,1637,1637,11234
|
|
20230809,152900,655033273,1632,1632,1632,1632,0
|
|
20230809,152800,655033273,1632,1632,1632,1632,0
|
|
20230809,152700,655033273,1632,1632,1632,1632,0
|
|
20230809,152600,655033273,1632,1632,1632,1632,0
|
|
20230809,152500,655033273,1632,1632,1632,1632,0
|
|
20230809,152400,655033273,1632,1632,1632,1632,0
|
|
20230809,152300,655033273,1632,1632,1632,1632,0
|
|
20230809,152200,655033273,1632,1632,1632,1632,0
|
|
20230809,152100,655033273,1632,1632,1632,1632,0
|
|
20230809,152000,655033273,1632,1632,1632,1632,0
|
|
20230809,151900,655033273,1632,1632,1632,1631,1501
|
|
20230809,151800,652583691,1632,1628,1632,1627,14492
|
|
20230809,151700,628953821,1627,1628,1628,1627,239
|
|
20230809,151600,628564958,1628,1624,1628,1622,4332
|
|
20230809,151500,621517441,1622,1628,1628,1622,16
|
|
20230809,151400,621491480,1625,1628,1628,1625,380
|
|
20230809,151300,620873080,1628,1628,1628,1628,10
|
|
20230809,151200,620856800,1628,1628,1628,1628,0
|
|
20230809,151100,620856800,1628,1626,1628,1626,5060
|
|
20230809,151000,612622799,1626,1626,1626,1626,688
|
|
20230809,150900,611504111,1626,1626,1626,1626,200
|
|
20230809,150800,611178911,1626,1626,1626,1626,1
|
|
20230809,150700,611177285,1626,1626,1626,1626,0
|
|
20230809,150600,611177285,1626,1619,1626,1619,5058
|
|
20230809,150500,602969515,1620,1620,1620,1619,111
|
|
20230809,150400,602789709,1622,1622,1622,1622,280
|
|
20230809,150300,602335549,1624,1624,1624,1624,0
|
|
20230809,150200,602335549,1624,1615,1624,1615,16
|
|
20230809,150100,602309700,1626,1626,1626,1626,0
|
|
20230809,150000,602309700,1626,1626,1626,1626,0
|
|
20230809,145900,602309700,1626,1617,1626,1617,309
|
|
20230809,145800,601808088,1615,1617,1617,1615,3
|
|
20230809,145700,601803241,1614,1614,1614,1614,60
|
|
20230809,145600,601706401,1615,1615,1615,1615,0
|
|
20230809,145500,601706401,1615,1615,1615,1615,2
|
|
20230809,145400,601703171,1617,1617,1617,1617,56
|
|
20230809,145300,601612619,1620,1620,1620,1620,2
|
|
20230809,145200,601609379,1614,1616,1616,1614,258
|
|
20230809,145100,601192869,1614,1620,1620,1614,2065
|
|
20230809,145000,597855282,1620,1620,1620,1620,411
|
|
20230809,144900,597189462,1616,1616,1616,1616,50
|
|
20230809,144800,597108662,1616,1616,1616,1616,0
|
|
20230809,144700,597108662,1616,1616,1616,1616,0
|
|
20230809,144600,597108662,1616,1616,1616,1616,0
|
|
20230809,144500,597108662,1616,1616,1616,1616,1
|
|
20230809,144400,597107046,1615,1619,1619,1615,700
|
|
20230809,144300,595976484,1620,1620,1620,1620,37
|
|
20230809,144200,595916544,1620,1620,1620,1620,0
|
|
20230809,144100,595916544,1620,1620,1620,1620,0
|
|
20230809,144000,595916544,1620,1620,1620,1620,79
|
|
20230809,143900,595788564,1620,1620,1620,1620,2152
|
|
20230809,143800,592302324,1619,1619,1619,1619,0
|
|
20230809,143700,592302324,1619,1619,1619,1619,1000
|
|
20230809,143600,590683324,1626,1626,1626,1626,0
|
|
20230809,143500,590683324,1626,1619,1626,1619,221
|
|
20230809,143400,590325518,1619,1619,1619,1619,0
|
|
20230809,143300,590325518,1619,1619,1619,1619,10
|
|
20230809,143200,590309328,1619,1618,1619,1618,6
|
|
20230809,143100,590299615,1618,1618,1618,1618,1732
|
|
20230809,143000,587497239,1615,1618,1618,1615,914
|
|
20230809,142900,586019629,1627,1627,1627,1627,230
|
|
20230809,142800,585645419,1627,1628,1628,1627,2150
|
|
20230809,142700,582145883,1632,1629,1632,1629,6267
|
|
20230809,142600,571928181,1629,1627,1629,1627,3411
|
|
20230809,142500,566375464,1627,1626,1627,1626,2000
|
|
20230809,142400,563121964,1628,1626,1628,1626,5432
|
|
20230809,142300,554282213,1628,1614,1630,1614,23261
|
|
20230809,142200,516517323,1614,1614,1614,1614,0
|
|
20230809,142100,516517323,1614,1611,1614,1611,3000
|
|
20230809,142000,511677365,1612,1612,1612,1612,0
|
|
20230809,141900,511677365,1612,1612,1612,1612,0
|
|
20230809,141800,511677365,1612,1612,1612,1612,0
|
|
20230809,141700,511677365,1612,1612,1612,1612,0
|
|
20230809,141600,511677365,1612,1612,1612,1612,0
|
|
20230809,141500,511677365,1612,1610,1612,1606,6405
|
|
20230809,141400,501365767,1612,1612,1612,1612,0
|
|
20230809,141300,501365767,1612,1612,1612,1612,500
|
|
20230809,141200,500559767,1612,1610,1612,1610,1001
|
|
20230809,141100,498947050,1611,1611,1611,1611,10
|
|
20230809,141000,498930940,1611,1611,1611,1611,10
|
|
20230809,140900,498914830,1611,1611,1611,1611,1
|
|
20230809,140800,498913219,1608,1608,1608,1608,0
|
|
20230809,140700,498913219,1608,1608,1608,1608,1000
|
|
20230809,140600,497305219,1607,1608,1608,1607,4400
|
|
20230809,140500,490230040,1607,1607,1607,1607,0
|
|
20230809,140400,490230040,1607,1607,1607,1607,0
|
|
20230809,140300,490230040,1607,1607,1607,1607,0
|
|
20230809,140200,490230040,1607,1607,1607,1607,10
|
|
20230809,140100,490213970,1616,1616,1616,1616,0
|
|
20230809,140000,490213970,1616,1607,1616,1606,2200
|
|
20230809,135900,486661047,1605,1615,1618,1605,2242
|
|
20230809,135800,483048555,1614,1612,1614,1612,1248
|
|
20230809,135700,481035586,1613,1604,1613,1602,1265
|
|
20230809,135600,478999708,1604,1604,1604,1604,15
|
|
20230809,135500,478975648,1606,1606,1606,1606,0
|
|
20230809,135400,478975648,1606,1606,1606,1606,1244
|
|
20230809,135300,476977784,1607,1607,1607,1607,286
|
|
20230809,135200,476518182,1606,1606,1606,1606,0
|
|
20230809,135100,476518182,1606,1607,1607,1606,1371
|
|
20230809,135000,474314986,1606,1606,1606,1606,0
|
|
20230809,134900,474314986,1606,1606,1606,1606,0
|
|
20230809,134800,474314986,1606,1606,1606,1606,0
|
|
20230809,134700,474314986,1606,1606,1606,1606,0
|
|
20230809,134600,474314986,1606,1606,1606,1606,0
|
|
20230809,134500,474314986,1606,1606,1606,1606,10
|
|
20230809,134400,474298926,1611,1611,1611,1611,415
|
|
20230809,134300,473630361,1611,1611,1611,1611,10
|
|
20230809,134200,473614251,1611,1611,1611,1611,505
|
|
20230809,134100,472800696,1611,1609,1611,1609,500
|
|
20230809,134000,471995702,1608,1608,1608,1608,878
|
|
20230809,133900,470583878,1607,1607,1607,1607,5
|
|
20230809,133800,470575843,1607,1607,1607,1607,0
|
|
20230809,133700,470575843,1607,1607,1607,1607,0
|
|
20230809,133600,470575843,1607,1606,1607,1606,1075
|
|
20230809,133500,468848883,1606,1606,1606,1606,0
|
|
20230809,133400,468848883,1606,1606,1606,1606,0
|
|
20230809,133300,468848883,1606,1606,1606,1606,0
|
|
20230809,133200,468848883,1606,1606,1606,1606,456
|
|
20230809,133100,468116547,1607,1607,1607,1607,0
|
|
20230809,133000,468116547,1607,1605,1607,1605,200
|
|
20230809,132900,467795293,1605,1605,1605,1605,0
|
|
20230809,132800,467795293,1605,1607,1607,1605,79
|
|
20230809,132700,467668494,1607,1605,1607,1605,1405
|
|
20230809,132600,465411328,1605,1605,1605,1605,770
|
|
20230809,132500,464175478,1605,1604,1605,1604,521
|
|
20230809,132400,463339793,1604,1604,1604,1604,385
|
|
20230809,132300,462722253,1604,1604,1604,1604,0
|
|
20230809,132200,462722253,1604,1604,1604,1604,0
|
|
20230809,132100,462722253,1604,1604,1604,1604,100
|
|
20230809,132000,462561853,1604,1604,1604,1604,1
|
|
20230809,131900,462560249,1603,1603,1603,1603,368
|
|
20230809,131800,461970345,1600,1600,1600,1600,0
|
|
20230809,131700,461970345,1600,1600,1600,1600,352
|
|
20230809,131600,461407145,1600,1600,1600,1600,0
|
|
20230809,131500,461407145,1600,1600,1600,1600,0
|
|
20230809,131400,461407145,1600,1600,1600,1600,2898
|
|
20230809,131300,456770345,1600,1600,1600,1600,0
|
|
20230809,131200,456770345,1600,1600,1600,1600,2064
|
|
20230809,131100,453467945,1603,1603,1603,1603,1
|
|
20230809,131000,453466342,1593,1593,1593,1593,0
|
|
20230809,130900,453466342,1593,1593,1593,1593,196
|
|
20230809,130800,453154114,1593,1600,1600,1593,3100
|
|
20230809,130700,448194192,1600,1600,1600,1600,0
|
|
20230809,130600,448194192,1600,1600,1600,1600,300
|
|
20230809,130500,447714192,1605,1605,1605,1605,115
|
|
20230809,130400,447529617,1603,1603,1603,1603,2
|
|
20230809,130300,447526411,1600,1600,1600,1600,0
|
|
20230809,130200,447526411,1600,1599,1600,1599,1517
|
|
20230809,130100,445099865,1599,1599,1599,1599,2
|
|
20230809,130000,445096667,1600,1605,1605,1600,23
|
|
20230809,125900,445059767,1603,1603,1603,1603,0
|
|
20230809,125800,445059767,1603,1603,1603,1603,0
|
|
20230809,125700,445059767,1603,1603,1603,1603,1
|
|
20230809,125600,445058164,1606,1606,1606,1606,0
|
|
20230809,125500,445058164,1606,1606,1606,1606,0
|
|
20230809,125400,445058164,1606,1606,1606,1606,0
|
|
20230809,125300,445058164,1606,1606,1606,1606,0
|
|
20230809,125200,445058164,1606,1606,1606,1606,0
|
|
20230809,125100,445058164,1606,1605,1606,1605,150
|
|
20230809,125000,444817338,1606,1606,1606,1606,62
|
|
20230809,124900,444717766,1607,1607,1607,1607,0
|
|
20230809,124800,444717766,1607,1607,1607,1607,0
|
|
20230809,124700,444717766,1607,1607,1607,1607,0
|
|
20230809,124600,444717766,1607,1605,1607,1605,854
|
|
20230809,124500,443345779,1605,1605,1605,1605,0
|
|
20230809,124400,443345779,1605,1605,1605,1605,0
|
|
20230809,124300,443345779,1605,1605,1605,1605,0
|
|
20230809,124200,443345779,1605,1605,1605,1605,0
|
|
20230809,124100,443345779,1605,1605,1605,1605,0
|
|
20230809,124000,443345779,1605,1605,1605,1605,0
|
|
20230809,123900,443345779,1605,1606,1607,1604,170
|
|
20230809,123800,443072765,1606,1606,1606,1606,11
|
|
20230809,123700,443055099,1600,1600,1600,1600,2575
|
|
20230809,123600,438935099,1600,1600,1600,1600,0
|
|
20230809,123500,438935099,1600,1600,1600,1600,60
|
|
20230809,123400,438839099,1600,1601,1601,1600,1612
|
|
20230809,123300,436258346,1593,1593,1593,1593,0
|
|
20230809,123200,436258346,1593,1593,1593,1593,0
|
|
20230809,123100,436258346,1593,1593,1593,1593,1989
|
|
20230809,123000,433089869,1591,1591,1591,1591,0
|
|
20230809,122900,433089869,1591,1591,1591,1591,0
|
|
20230809,122800,433089869,1591,1591,1591,1591,100
|
|
20230809,122700,432930769,1591,1600,1600,1591,617
|
|
20230809,122600,431948299,1598,1598,1598,1598,0
|
|
20230809,122500,431948299,1598,1598,1598,1598,0
|
|
20230809,122400,431948299,1598,1598,1598,1598,1179
|
|
20230809,122300,430064257,1598,1598,1598,1598,0
|
|
20230809,122200,430064257,1598,1598,1598,1598,125
|
|
20230809,122100,429864507,1598,1598,1598,1598,0
|
|
20230809,122000,429864507,1598,1598,1598,1598,0
|
|
20230809,121900,429864507,1598,1598,1598,1598,4
|
|
20230809,121800,429858115,1598,1598,1598,1598,480
|
|
20230809,121700,429091075,1598,1598,1598,1598,0
|
|
20230809,121600,429091075,1598,1598,1598,1598,0
|
|
20230809,121500,429091075,1598,1598,1598,1598,0
|
|
20230809,121400,429091075,1598,1598,1598,1598,0
|
|
20230809,121300,429091075,1598,1598,1598,1598,0
|
|
20230809,121200,429091075,1598,1598,1598,1598,0
|
|
20230809,121100,429091075,1598,1598,1598,1598,0
|
|
20230809,121000,429091075,1598,1598,1598,1598,146
|
|
20230809,120900,428857767,1597,1597,1597,1597,0
|
|
20230809,120800,428857767,1597,1598,1598,1597,970
|
|
20230809,120700,427308612,1601,1603,1603,1601,640
|
|
20230809,120600,426283692,1602,1603,1603,1602,1142
|
|
20230809,120500,424454084,1607,1607,1607,1607,0
|
|
20230809,120400,424454084,1607,1607,1607,1607,0
|
|
20230809,120300,424454084,1607,1607,1607,1607,10
|
|
20230809,120200,424438014,1607,1607,1607,1607,0
|
|
20230809,120100,424438014,1607,1607,1607,1607,1
|
|
20230809,120000,424436407,1597,1597,1597,1597,0
|
|
20230809,115900,424436407,1597,1597,1597,1597,0
|
|
20230809,115800,424436407,1597,1601,1601,1597,3000
|
|
20230809,115700,419641126,1609,1608,1609,1608,1055
|
|
20230809,115600,417944676,1601,1601,1601,1601,0
|
|
20230809,115500,417944676,1601,1601,1601,1601,15
|
|
20230809,115400,417920661,1600,1601,1612,1600,6472
|
|
20230809,115300,407562386,1602,1607,1607,1602,4518
|
|
20230809,115200,400311979,1609,1610,1610,1609,80
|
|
20230809,115100,400183229,1610,1613,1613,1610,3600
|
|
20230809,115000,394382985,1617,1617,1617,1617,0
|
|
20230809,114900,394382985,1617,1617,1617,1617,29
|
|
20230809,114800,394336092,1616,1616,1616,1616,71
|
|
20230809,114700,394221356,1610,1610,1610,1610,370
|
|
20230809,114600,393625656,1610,1610,1610,1610,0
|
|
20230809,114500,393625656,1610,1611,1611,1610,2320
|
|
20230809,114400,389889956,1617,1617,1617,1617,1
|
|
20230809,114300,389888339,1617,1617,1617,1617,658
|
|
20230809,114200,388824353,1617,1617,1617,1617,1
|
|
20230809,114100,388822736,1611,1612,1615,1611,1500
|
|
20230809,114000,386403397,1610,1610,1610,1610,295
|
|
20230809,113900,385928447,1612,1612,1612,1612,0
|
|
20230809,113800,385928447,1612,1612,1612,1612,2
|
|
20230809,113700,385925223,1610,1610,1610,1610,0
|
|
20230809,113600,385925223,1610,1610,1610,1610,248
|
|
20230809,113500,385525943,1611,1611,1611,1611,486
|
|
20230809,113400,384742997,1611,1611,1611,1611,0
|
|
20230809,113300,384742997,1611,1611,1611,1611,0
|
|
20230809,113200,384742997,1611,1611,1611,1611,0
|
|
20230809,113100,384742997,1611,1611,1611,1611,0
|
|
20230809,113000,384742997,1611,1611,1611,1611,2
|
|
20230809,112900,384739775,1611,1611,1611,1611,3
|
|
20230809,112800,384734942,1612,1606,1612,1606,3
|
|
20230809,112700,384730112,1605,1612,1612,1605,308
|
|
20230809,112600,384235751,1613,1607,1613,1607,1616
|
|
20230809,112500,381638793,1606,1605,1606,1605,148
|
|
20230809,112400,381401127,1606,1606,1606,1606,0
|
|
20230809,112300,381401127,1606,1606,1606,1606,0
|
|
20230809,112200,381401127,1606,1606,1606,1606,0
|
|
20230809,112100,381401127,1606,1606,1606,1606,30
|
|
20230809,112000,381352947,1606,1606,1606,1606,3
|
|
20230809,111900,381348129,1606,1606,1606,1606,33
|
|
20230809,111800,381295131,1607,1596,1607,1596,64
|
|
20230809,111700,381192976,1607,1601,1607,1601,16
|
|
20230809,111600,381167344,1601,1600,1601,1600,175
|
|
20230809,111500,380887210,1599,1599,1599,1599,563
|
|
20230809,111400,379986973,1599,1599,1599,1599,0
|
|
20230809,111300,379986973,1599,1599,1599,1599,0
|
|
20230809,111200,379986973,1599,1598,1599,1598,528
|
|
20230809,111100,379142708,1591,1593,1593,1591,1200
|
|
20230809,111000,377232574,1592,1597,1597,1592,841
|
|
20230809,110900,375892811,1598,1598,1598,1598,0
|
|
20230809,110800,375892811,1598,1598,1598,1598,44
|
|
20230809,110700,375822499,1598,1600,1600,1598,1496
|
|
20230809,110600,373431379,1607,1607,1607,1607,0
|
|
20230809,110500,373431379,1607,1607,1607,1607,0
|
|
20230809,110400,373431379,1607,1607,1607,1607,100
|
|
20230809,110300,373270679,1608,1608,1608,1608,0
|
|
20230809,110200,373270679,1608,1608,1608,1608,0
|
|
20230809,110100,373270679,1608,1608,1608,1608,0
|
|
20230809,110000,373270679,1608,1608,1608,1608,101
|
|
20230809,105900,373108271,1603,1603,1603,1603,1
|
|
20230809,105800,373106668,1598,1598,1598,1598,0
|
|
20230809,105700,373106668,1598,1598,1598,1598,0
|
|
20230809,105600,373106668,1598,1610,1610,1598,5182
|
|
20230809,105500,364809802,1611,1611,1611,1611,2
|
|
20230809,105400,364806580,1604,1605,1605,1604,30
|
|
20230809,105300,364758459,1604,1610,1610,1604,5
|
|
20230809,105200,364750426,1611,1611,1611,1611,4
|
|
20230809,105100,364743982,1611,1611,1611,1611,1148
|
|
20230809,105000,362894554,1611,1611,1611,1611,1
|
|
20230809,104900,362892943,1612,1612,1612,1612,0
|
|
20230809,104800,362892943,1612,1601,1612,1601,65
|
|
20230809,104700,362788713,1613,1613,1613,1613,1
|
|
20230809,104600,362787100,1600,1600,1600,1600,150
|
|
20230809,104500,362547100,1614,1614,1614,1614,1
|
|
20230809,104400,362545486,1603,1603,1603,1603,25
|
|
20230809,104300,362505411,1603,1603,1603,1603,522
|
|
20230809,104200,361668645,1603,1601,1603,1601,1104
|
|
20230809,104100,359899585,1603,1604,1606,1603,253
|
|
20230809,104000,359493702,1605,1612,1612,1605,22
|
|
20230809,103900,359458338,1612,1621,1621,1612,1978
|
|
20230809,103800,356266108,1613,1613,1613,1613,0
|
|
20230809,103700,356266108,1613,1619,1622,1613,7475
|
|
20230809,103600,344166040,1620,1617,1620,1617,937
|
|
20230809,103500,342648733,1620,1615,1620,1614,7518
|
|
20230809,103400,330496834,1615,1615,1615,1615,0
|
|
20230809,103300,330496834,1615,1615,1615,1615,1
|
|
20230809,103200,330495219,1616,1603,1616,1603,30
|
|
20230809,103100,330446870,1605,1616,1616,1605,38
|
|
20230809,103000,330385629,1615,1613,1615,1613,977
|
|
20230809,102900,328809628,1611,1606,1611,1600,8576
|
|
20230809,102800,315065962,1616,1616,1616,1614,195
|
|
20230809,102700,314750862,1617,1609,1617,1609,9576
|
|
20230809,102600,299311670,1608,1604,1608,1604,1902
|
|
20230809,102500,296257219,1604,1601,1604,1598,1140
|
|
20230809,102400,294433228,1606,1607,1607,1605,868
|
|
20230809,102300,293038818,1607,1606,1607,1606,607
|
|
20230809,102200,292063589,1606,1606,1606,1606,3000
|
|
20230809,102100,287245589,1607,1594,1607,1594,8075
|
|
20230809,102000,274329521,1594,1591,1594,1591,1155
|
|
20230809,101900,272491886,1594,1590,1594,1590,124
|
|
20230809,101800,272294550,1595,1590,1595,1590,500
|
|
20230809,101700,271499545,1590,1599,1599,1590,321
|
|
20230809,101600,270987522,1598,1594,1599,1594,1377
|
|
20230809,101500,268786764,1594,1593,1594,1590,2473
|
|
20230809,101400,264844822,1594,1586,1594,1586,3767
|
|
20230809,101300,258854065,1593,1593,1593,1593,0
|
|
20230809,101200,258854065,1593,1593,1593,1593,15
|
|
20230809,101100,258830170,1591,1590,1591,1590,3440
|
|
20230809,101000,253360530,1590,1582,1590,1582,4687
|
|
20230809,100900,245916960,1582,1575,1582,1575,6775
|
|
20230809,100800,235221235,1576,1573,1576,1573,117
|
|
20230809,100700,235037188,1570,1557,1570,1557,9895
|
|
20230809,100600,219529299,1557,1557,1557,1557,932
|
|
20230809,100500,218078175,1558,1558,1558,1558,210
|
|
20230809,100400,217750995,1558,1560,1560,1558,3567
|
|
20230809,100300,212191779,1567,1567,1567,1567,0
|
|
20230809,100200,212191779,1567,1567,1567,1567,0
|
|
20230809,100100,212191779,1567,1567,1567,1567,7
|
|
20230809,100000,212180810,1560,1562,1562,1560,20
|
|
20230809,095900,212149604,1560,1560,1560,1560,0
|
|
20230809,095800,212149604,1560,1568,1568,1560,110
|
|
20230809,095700,211977156,1568,1568,1568,1568,0
|
|
20230809,095600,211977156,1568,1568,1568,1568,50
|
|
20230809,095500,211898756,1568,1568,1568,1568,0
|
|
20230809,095400,211898756,1568,1569,1569,1568,1100
|
|
20230809,095300,210172956,1569,1569,1569,1569,0
|
|
20230809,095200,210172956,1569,1564,1569,1564,5352
|
|
20230809,095100,201790851,1565,1567,1567,1565,1001
|
|
20230809,095000,200224284,1557,1557,1559,1556,4085
|
|
20230809,094900,193864005,1557,1568,1568,1557,1001
|
|
20230809,094800,192305435,1556,1556,1556,1556,113
|
|
20230809,094700,192129607,1556,1556,1556,1556,341
|
|
20230809,094600,191599011,1553,1580,1580,1552,7289
|
|
20230809,094500,180252006,1580,1580,1580,1580,0
|
|
20230809,094400,180252006,1580,1580,1580,1580,771
|
|
20230809,094300,179033826,1580,1580,1580,1580,1678
|
|
20230809,094200,176382586,1580,1582,1582,1580,3346
|
|
20230809,094100,171090194,1588,1588,1588,1588,1000
|
|
20230809,094000,169502194,1588,1588,1588,1581,8856
|
|
20230809,093900,155486304,1590,1594,1594,1582,7126
|
|
20230809,093800,144201826,1584,1562,1590,1562,26356
|
|
20230809,093700,102813048,1561,1561,1561,1552,356
|
|
20230809,093600,102260093,1552,1555,1561,1552,823
|
|
20230809,093500,100982506,1554,1544,1554,1544,697
|
|
20230809,093400,99903438,1538,1546,1552,1536,895
|
|
20230809,093300,98524133,1543,1546,1546,1540,490
|
|
20230809,093200,97768370,1547,1561,1561,1547,667
|
|
20230809,093100,96735058,1562,1562,1562,1562,0
|
|
20230809,093000,96735058,1562,1563,1563,1562,14952
|
|
20230809,092900,73365723,1563,1553,1563,1550,920
|
|
20230809,092800,71938244,1564,1554,1564,1553,842
|
|
20230809,092700,70630036,1554,1554,1554,1554,1
|
|
20230809,092600,70628482,1567,1561,1567,1561,2396
|
|
20230809,092500,66874116,1561,1560,1561,1559,1708
|
|
20230809,092400,64211294,1561,1561,1561,1561,1
|
|
20230809,092300,64209733,1559,1560,1560,1559,2882
|
|
20230809,092200,59715685,1561,1560,1561,1555,2007
|
|
20230809,092100,56583912,1559,1558,1559,1558,1011
|
|
20230809,092000,55007774,1559,1563,1563,1559,803
|
|
20230809,091900,53754895,1580,1578,1581,1578,241
|
|
20230809,091800,53374211,1562,1575,1579,1562,765
|
|
20230809,091700,52171069,1575,1572,1577,1559,7633
|
|
20230809,091600,40201320,1570,1554,1570,1550,6716
|
|
20230809,091500,29741681,1559,1559,1559,1559,0
|
|
20230809,091400,29741681,1559,1559,1559,1559,0
|
|
20230809,091300,29741681,1559,1559,1559,1559,161
|
|
20230809,091200,29490682,1560,1560,1560,1560,4
|
|
20230809,091100,29484442,1560,1559,1560,1559,1006
|
|
20230809,091000,27915782,1559,1559,1559,1559,0
|
|
20230809,090900,27915782,1559,1546,1559,1545,2001
|
|
20230809,090800,24824222,1559,1549,1559,1546,846
|
|
20230809,090700,23515993,1564,1551,1564,1546,3840
|
|
20230809,090600,17565533,1566,1536,1566,1519,4061
|
|
20230809,090500,11312658,1535,1528,1535,1518,3842
|
|
20230809,090400,5466682,1518,1523,1528,1511,1966
|
|
20230809,090300,2486725,1530,1530,1530,1530,0
|
|
20230809,090200,2486725,1530,1530,1530,1530,0
|
|
20230809,090100,2486725,1530,1530,1530,1530,150
|
|
20230809,090000,2257225,1531,1531,1531,1531,1375
|