616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,191300,42279392,1685,1685,1685,1685,484
|
|
20230821,191200,42279392,1685,1685,1685,1685,0
|
|
20230821,191100,42279392,1685,1685,1685,1685,0
|
|
20230821,191000,42279392,1685,1685,1685,1685,0
|
|
20230821,190900,42279392,1685,1685,1685,1685,0
|
|
20230821,190800,42279392,1685,1685,1685,1685,0
|
|
20230821,190700,42279392,1685,1685,1685,1685,0
|
|
20230821,190600,42279392,1685,1685,1685,1685,0
|
|
20230821,190500,42279392,1685,1685,1685,1685,0
|
|
20230821,190400,42279392,1685,1685,1685,1685,0
|
|
20230821,190300,42279392,1685,1685,1685,1685,0
|
|
20230821,190200,42279392,1685,1685,1685,1685,0
|
|
20230821,190100,42279392,1685,1685,1685,1685,0
|
|
20230821,190000,42279392,1685,1685,1685,1685,0
|
|
20230821,185900,42279392,1685,1685,1685,1685,0
|
|
20230821,185800,42279392,1685,1685,1685,1685,0
|
|
20230821,185700,42279392,1685,1685,1685,1685,0
|
|
20230821,185600,42279392,1685,1685,1685,1685,0
|
|
20230821,185500,42279392,1685,1685,1685,1685,0
|
|
20230821,185400,42279392,1685,1685,1685,1685,0
|
|
20230821,185300,42279392,1685,1685,1685,1685,0
|
|
20230821,185200,42279392,1685,1685,1685,1685,0
|
|
20230821,185100,42279392,1685,1685,1685,1685,0
|
|
20230821,185000,42279392,1685,1685,1685,1685,0
|
|
20230821,184900,42279392,1685,1685,1685,1685,0
|
|
20230821,184800,42279392,1685,1685,1685,1685,0
|
|
20230821,184700,42279392,1685,1685,1685,1685,0
|
|
20230821,184600,42279392,1685,1685,1685,1685,0
|
|
20230821,184500,42279392,1685,1685,1685,1685,0
|
|
20230821,184400,42279392,1685,1685,1685,1685,0
|
|
20230821,184300,42279392,1685,1685,1685,1685,484
|
|
20230821,184200,42279392,1685,1685,1685,1685,0
|
|
20230821,184100,42279392,1685,1685,1685,1685,0
|
|
20230821,184000,42279392,1685,1685,1685,1685,0
|
|
20230821,183900,42279392,1685,1685,1685,1685,0
|
|
20230821,183800,42279392,1685,1685,1685,1685,0
|
|
20230821,183700,42279392,1685,1685,1685,1685,0
|
|
20230821,183600,42279392,1685,1685,1685,1685,0
|
|
20230821,183500,42279392,1685,1685,1685,1685,0
|
|
20230821,183400,42279392,1685,1685,1685,1685,0
|
|
20230821,183300,42279392,1685,1685,1685,1685,0
|
|
20230821,183200,42279392,1685,1685,1685,1685,0
|
|
20230821,183100,42279392,1685,1685,1685,1685,0
|
|
20230821,183000,42279392,1685,1685,1685,1685,0
|
|
20230821,182900,42279392,1685,1685,1685,1685,0
|
|
20230821,182800,42279392,1685,1685,1685,1685,0
|
|
20230821,182700,42279392,1685,1685,1685,1685,0
|
|
20230821,182600,42279392,1685,1685,1685,1685,0
|
|
20230821,182500,42279392,1685,1685,1685,1685,0
|
|
20230821,182400,42279392,1685,1685,1685,1685,0
|
|
20230821,182300,42279392,1685,1685,1685,1685,0
|
|
20230821,182200,42279392,1685,1685,1685,1685,0
|
|
20230821,182100,42279392,1685,1685,1685,1685,0
|
|
20230821,182000,42279392,1685,1685,1685,1685,0
|
|
20230821,181900,42279392,1685,1685,1685,1685,0
|
|
20230821,181800,42279392,1685,1685,1685,1685,0
|
|
20230821,181700,42279392,1685,1685,1685,1685,0
|
|
20230821,181600,42279392,1685,1685,1685,1685,0
|
|
20230821,181500,42279392,1685,1685,1685,1685,0
|
|
20230821,181400,42279392,1685,1685,1685,1685,0
|
|
20230821,181300,42279392,1685,1685,1685,1685,484
|
|
20230821,181200,42279392,1685,1685,1685,1685,0
|
|
20230821,181100,42279392,1685,1685,1685,1685,0
|
|
20230821,181000,42279392,1685,1685,1685,1685,0
|
|
20230821,180900,42279392,1685,1685,1685,1685,0
|
|
20230821,180800,42279392,1685,1685,1685,1685,0
|
|
20230821,180700,42279392,1685,1685,1685,1685,0
|
|
20230821,180600,42279392,1685,1685,1685,1685,0
|
|
20230821,180500,42279392,1685,1685,1685,1685,0
|
|
20230821,180400,42279392,1685,1685,1685,1685,0
|
|
20230821,180300,42279392,1685,1685,1685,1685,0
|
|
20230821,180200,42279392,1685,1685,1685,1685,0
|
|
20230821,180100,42279392,1685,1685,1685,1685,0
|
|
20230821,180000,42279392,1685,1685,1685,1685,0
|
|
20230821,175900,42279392,1685,1685,1685,1685,0
|
|
20230821,175800,42279392,1685,1685,1685,1685,0
|
|
20230821,175700,42279392,1685,1685,1685,1685,0
|
|
20230821,175600,42279392,1685,1685,1685,1685,0
|
|
20230821,175500,42279392,1685,1685,1685,1685,0
|
|
20230821,175400,42279392,1685,1685,1685,1685,0
|
|
20230821,175300,42279392,1685,1685,1685,1685,0
|
|
20230821,175200,42279392,1685,1685,1685,1685,0
|
|
20230821,175100,42279392,1685,1685,1685,1685,0
|
|
20230821,175000,42279392,1685,1685,1685,1685,0
|
|
20230821,174900,42279392,1685,1685,1685,1685,0
|
|
20230821,174800,42279392,1685,1685,1685,1685,0
|
|
20230821,174700,42279392,1685,1685,1685,1685,0
|
|
20230821,174600,42279392,1685,1685,1685,1685,0
|
|
20230821,174500,42279392,1685,1685,1685,1685,0
|
|
20230821,174400,42279392,1685,1685,1685,1685,0
|
|
20230821,174300,42279392,1685,1685,1685,1685,484
|
|
20230821,174200,42279392,1685,1685,1685,1685,0
|
|
20230821,174100,42279392,1685,1685,1685,1685,0
|
|
20230821,174000,42279392,1685,1685,1685,1685,0
|
|
20230821,173900,42279392,1685,1685,1685,1685,0
|
|
20230821,173800,42279392,1685,1685,1685,1685,0
|
|
20230821,173700,42279392,1685,1685,1685,1685,0
|
|
20230821,173600,42279392,1685,1685,1685,1685,0
|
|
20230821,173500,42279392,1685,1685,1685,1685,0
|
|
20230821,173400,42279392,1685,1685,1685,1685,0
|
|
20230821,173300,42279392,1685,1685,1685,1685,0
|
|
20230821,173200,42279392,1685,1685,1685,1685,0
|
|
20230821,173100,42279392,1685,1685,1685,1685,0
|
|
20230821,173000,42279392,1685,1685,1685,1685,0
|
|
20230821,172900,42279392,1685,1685,1685,1685,0
|
|
20230821,172800,42279392,1685,1685,1685,1685,0
|
|
20230821,172700,42279392,1685,1685,1685,1685,0
|
|
20230821,172600,42279392,1685,1685,1685,1685,0
|
|
20230821,172500,42279392,1685,1685,1685,1685,0
|
|
20230821,172400,42279392,1685,1685,1685,1685,0
|
|
20230821,172300,42279392,1685,1685,1685,1685,0
|
|
20230821,172200,42279392,1685,1685,1685,1685,0
|
|
20230821,172100,42279392,1685,1685,1685,1685,0
|
|
20230821,172000,42279392,1685,1685,1685,1685,0
|
|
20230821,171900,42279392,1685,1685,1685,1685,0
|
|
20230821,171800,42279392,1685,1685,1685,1685,0
|
|
20230821,171700,42279392,1685,1685,1685,1685,0
|
|
20230821,171600,42279392,1685,1685,1685,1685,0
|
|
20230821,171500,42279392,1685,1685,1685,1685,0
|
|
20230821,171400,42279392,1685,1685,1685,1685,0
|
|
20230821,171300,42279392,1685,1685,1685,1685,484
|
|
20230821,171200,42279392,1685,1685,1685,1685,0
|
|
20230821,171100,42279392,1685,1685,1685,1685,0
|
|
20230821,171000,42279392,1685,1685,1685,1685,0
|
|
20230821,170900,42279392,1685,1685,1685,1685,0
|
|
20230821,170800,42279392,1685,1685,1685,1685,0
|
|
20230821,170700,42279392,1685,1685,1685,1685,0
|
|
20230821,170600,42279392,1685,1685,1685,1685,0
|
|
20230821,170500,42279392,1685,1685,1685,1685,0
|
|
20230821,170400,42279392,1685,1685,1685,1685,0
|
|
20230821,170300,42279392,1685,1685,1685,1685,0
|
|
20230821,170200,42279392,1685,1685,1685,1685,0
|
|
20230821,170100,42279392,1685,1685,1685,1685,0
|
|
20230821,170000,42279392,1685,1685,1685,1685,0
|
|
20230821,165900,42279392,1685,1685,1685,1685,0
|
|
20230821,165800,42279392,1685,1685,1685,1685,0
|
|
20230821,165700,42279392,1685,1685,1685,1685,0
|
|
20230821,165600,42279392,1685,1685,1685,1685,0
|
|
20230821,165500,42279392,1685,1685,1685,1685,0
|
|
20230821,165400,42279392,1685,1685,1685,1685,0
|
|
20230821,165300,42279392,1685,1685,1685,1685,0
|
|
20230821,165200,42279392,1685,1685,1685,1685,0
|
|
20230821,165100,42279392,1685,1685,1685,1685,0
|
|
20230821,165000,42279392,1685,1685,1685,1685,0
|
|
20230821,164900,42279392,1685,1685,1685,1685,0
|
|
20230821,164800,42279392,1685,1685,1685,1685,0
|
|
20230821,164700,42279392,1685,1685,1685,1685,0
|
|
20230821,164600,42279392,1685,1685,1685,1685,0
|
|
20230821,164500,42279392,1685,1685,1685,1685,0
|
|
20230821,164400,42279392,1685,1685,1685,1685,0
|
|
20230821,164300,42279392,1685,1685,1685,1685,484
|
|
20230821,164200,42279392,1685,1685,1685,1685,0
|
|
20230821,164100,42279392,1685,1685,1685,1685,0
|
|
20230821,164000,42279392,1685,1685,1685,1685,0
|
|
20230821,163900,42279392,1685,1685,1685,1685,0
|
|
20230821,163800,42279392,1685,1685,1685,1685,0
|
|
20230821,163700,42279392,1685,1685,1685,1685,0
|
|
20230821,163600,42279392,1685,1685,1685,1685,0
|
|
20230821,163500,42279392,1685,1685,1685,1685,0
|
|
20230821,163400,42279392,1685,1685,1685,1685,0
|
|
20230821,163300,42279392,1685,1685,1685,1685,0
|
|
20230821,163200,42279392,1685,1685,1685,1685,0
|
|
20230821,163100,42279392,1685,1685,1685,1685,0
|
|
20230821,163000,42279392,1685,1685,1685,1685,0
|
|
20230821,162900,42279392,1685,1685,1685,1685,0
|
|
20230821,162800,42279392,1685,1685,1685,1685,0
|
|
20230821,162700,42279392,1685,1685,1685,1685,0
|
|
20230821,162600,42279392,1685,1685,1685,1685,0
|
|
20230821,162500,42279392,1685,1685,1685,1685,0
|
|
20230821,162400,42279392,1685,1685,1685,1685,0
|
|
20230821,162300,42279392,1685,1685,1685,1685,0
|
|
20230821,162200,42279392,1685,1685,1685,1685,0
|
|
20230821,162100,42279392,1685,1685,1685,1685,0
|
|
20230821,162000,42279392,1685,1685,1685,1685,0
|
|
20230821,161900,42279392,1685,1685,1685,1685,0
|
|
20230821,161800,42279392,1685,1685,1685,1685,0
|
|
20230821,161700,42279392,1685,1685,1685,1685,0
|
|
20230821,161600,42279392,1685,1685,1685,1685,0
|
|
20230821,161500,42279392,1685,1685,1685,1685,0
|
|
20230821,161400,42279392,1685,1685,1685,1685,0
|
|
20230821,161300,42279392,1685,1685,1685,1685,484
|
|
20230821,161200,42279392,1685,1685,1685,1685,0
|
|
20230821,161100,42279392,1685,1685,1685,1685,0
|
|
20230821,161000,42279392,1685,1685,1685,1685,0
|
|
20230821,160900,42279392,1685,1685,1685,1685,0
|
|
20230821,160800,42279392,1685,1685,1685,1685,0
|
|
20230821,160700,42279392,1685,1685,1685,1685,0
|
|
20230821,160600,42279392,1685,1685,1685,1685,0
|
|
20230821,160500,42279392,1685,1685,1685,1685,0
|
|
20230821,160400,42279392,1685,1685,1685,1685,0
|
|
20230821,160300,42279392,1685,1685,1685,1685,0
|
|
20230821,160200,42279392,1685,1685,1685,1685,0
|
|
20230821,160100,42279392,1685,1685,1685,1685,0
|
|
20230821,160000,42279392,1685,1685,1685,1685,0
|
|
20230821,155900,42279392,1685,1685,1685,1685,0
|
|
20230821,155800,42279392,1685,1685,1685,1685,0
|
|
20230821,155700,42279392,1685,1685,1685,1685,0
|
|
20230821,155600,42279392,1685,1685,1685,1685,0
|
|
20230821,155500,42279392,1685,1685,1685,1685,0
|
|
20230821,155400,42279392,1685,1685,1685,1685,0
|
|
20230821,155300,42279392,1685,1685,1685,1685,0
|
|
20230821,155200,42279392,1685,1685,1685,1685,0
|
|
20230821,155100,42279392,1685,1685,1685,1685,0
|
|
20230821,155000,42279392,1685,1685,1685,1685,0
|
|
20230821,154900,42279392,1685,1685,1685,1685,0
|
|
20230821,154800,42279392,1685,1685,1685,1685,0
|
|
20230821,154700,42279392,1685,1685,1685,1685,0
|
|
20230821,154600,42279392,1685,1685,1685,1685,0
|
|
20230821,154500,42279392,1685,1685,1685,1685,0
|
|
20230821,154400,42279392,1685,1685,1685,1685,0
|
|
20230821,154300,42279392,1685,1685,1685,1685,484
|
|
20230821,154200,42279392,1685,1685,1685,1685,0
|
|
20230821,154100,42279392,1685,1685,1685,1685,0
|
|
20230821,154000,42279392,1685,1685,1685,1685,0
|
|
20230821,153900,42279392,1685,1685,1685,1685,0
|
|
20230821,153800,42279392,1685,1685,1685,1685,0
|
|
20230821,153700,42279392,1685,1685,1685,1685,0
|
|
20230821,153600,42279392,1685,1685,1685,1685,0
|
|
20230821,153500,42279392,1685,1685,1685,1685,0
|
|
20230821,153400,42279392,1685,1685,1685,1685,0
|
|
20230821,153300,42279392,1685,1685,1685,1685,0
|
|
20230821,153200,42279392,1685,1685,1685,1685,0
|
|
20230821,153100,42279392,1685,1685,1685,1685,0
|
|
20230821,153000,42279392,1685,1685,1685,1685,484
|
|
20230821,152900,41463852,1677,1677,1677,1677,0
|
|
20230821,152800,41463852,1677,1677,1677,1677,0
|
|
20230821,152700,41463852,1677,1677,1677,1677,0
|
|
20230821,152600,41463852,1677,1677,1677,1677,0
|
|
20230821,152500,41463852,1677,1677,1677,1677,0
|
|
20230821,152400,41463852,1677,1677,1677,1677,0
|
|
20230821,152300,41463852,1677,1677,1677,1677,0
|
|
20230821,152200,41463852,1677,1677,1677,1677,0
|
|
20230821,152100,41463852,1677,1677,1677,1677,0
|
|
20230821,152000,41463852,1677,1677,1677,1677,0
|
|
20230821,151900,41463852,1677,1684,1684,1677,496
|
|
20230821,151800,40632039,1684,1684,1684,1684,4
|
|
20230821,151700,40625303,1685,1685,1685,1685,0
|
|
20230821,151600,40625303,1685,1685,1685,1685,0
|
|
20230821,151500,40625303,1685,1685,1685,1685,1
|
|
20230821,151400,40623618,1685,1685,1685,1685,0
|
|
20230821,151300,40623618,1685,1685,1685,1685,1
|
|
20230821,151200,40621933,1678,1678,1678,1678,0
|
|
20230821,151100,40621933,1678,1685,1685,1678,562
|
|
20230821,151000,39676349,1684,1684,1684,1684,1
|
|
20230821,150900,39674665,1685,1677,1685,1677,213
|
|
20230821,150800,39317431,1677,1676,1677,1676,44
|
|
20230821,150700,39243657,1677,1682,1682,1677,24
|
|
20230821,150600,39203404,1684,1684,1684,1684,0
|
|
20230821,150500,39203404,1684,1684,1684,1684,1
|
|
20230821,150400,39201720,1684,1684,1684,1684,0
|
|
20230821,150300,39201720,1684,1684,1684,1684,24
|
|
20230821,150200,39161304,1684,1684,1684,1684,1
|
|
20230821,150100,39159620,1684,1684,1684,1684,0
|
|
20230821,150000,39159620,1684,1684,1684,1684,1
|
|
20230821,145900,39157936,1686,1686,1686,1686,0
|
|
20230821,145800,39157936,1686,1686,1686,1686,0
|
|
20230821,145700,39157936,1686,1686,1686,1686,1
|
|
20230821,145600,39156250,1686,1686,1686,1686,0
|
|
20230821,145500,39156250,1686,1686,1686,1686,0
|
|
20230821,145400,39156250,1686,1686,1686,1686,12
|
|
20230821,145300,39136018,1686,1686,1686,1686,0
|
|
20230821,145200,39136018,1686,1686,1686,1686,1
|
|
20230821,145100,39134332,1682,1682,1682,1682,0
|
|
20230821,145000,39134332,1682,1682,1682,1682,0
|
|
20230821,144900,39134332,1682,1682,1682,1682,1
|
|
20230821,144800,39132650,1676,1678,1678,1676,716
|
|
20230821,144700,37932585,1683,1683,1683,1683,1
|
|
20230821,144600,37930902,1678,1678,1678,1678,1
|
|
20230821,144500,37929224,1683,1683,1683,1683,0
|
|
20230821,144400,37929224,1683,1683,1683,1683,1
|
|
20230821,144300,37927541,1682,1682,1682,1682,0
|
|
20230821,144200,37927541,1682,1682,1682,1682,1
|
|
20230821,144100,37925859,1684,1684,1684,1684,1
|
|
20230821,144000,37924175,1684,1684,1684,1684,0
|
|
20230821,143900,37924175,1684,1684,1684,1684,1
|
|
20230821,143800,37922491,1684,1684,1684,1684,0
|
|
20230821,143700,37922491,1684,1684,1684,1684,0
|
|
20230821,143600,37922491,1684,1684,1684,1684,1
|
|
20230821,143500,37920807,1682,1687,1687,1682,552
|
|
20230821,143400,36991243,1687,1687,1687,1687,0
|
|
20230821,143300,36991243,1687,1687,1687,1687,1
|
|
20230821,143200,36989556,1687,1687,1687,1687,0
|
|
20230821,143100,36989556,1687,1687,1687,1687,1
|
|
20230821,143000,36987869,1684,1684,1684,1684,20
|
|
20230821,142900,36954189,1684,1684,1684,1684,947
|
|
20230821,142800,35359441,1684,1682,1684,1682,1513
|
|
20230821,142700,32814573,1682,1682,1682,1682,0
|
|
20230821,142600,32814573,1682,1679,1682,1678,423
|
|
20230821,142500,32104234,1683,1683,1683,1683,0
|
|
20230821,142400,32104234,1683,1683,1683,1683,0
|
|
20230821,142300,32104234,1683,1683,1683,1683,1
|
|
20230821,142200,32102551,1683,1683,1683,1683,0
|
|
20230821,142100,32102551,1683,1683,1683,1683,0
|
|
20230821,142000,32102551,1683,1683,1683,1683,1
|
|
20230821,141900,32100868,1683,1683,1683,1683,0
|
|
20230821,141800,32100868,1683,1683,1683,1683,1
|
|
20230821,141700,32099185,1683,1683,1683,1683,0
|
|
20230821,141600,32099185,1683,1683,1683,1683,0
|
|
20230821,141500,32099185,1683,1683,1683,1683,1
|
|
20230821,141400,32097502,1683,1683,1683,1683,0
|
|
20230821,141300,32097502,1683,1683,1683,1683,1
|
|
20230821,141200,32095819,1678,1678,1678,1678,0
|
|
20230821,141100,32095819,1678,1678,1678,1678,1
|
|
20230821,141000,32094141,1683,1683,1683,1683,1
|
|
20230821,140900,32092458,1683,1683,1683,1683,0
|
|
20230821,140800,32092458,1683,1683,1683,1683,0
|
|
20230821,140700,32092458,1683,1683,1683,1683,31
|
|
20230821,140600,32040285,1683,1683,1683,1683,0
|
|
20230821,140500,32040285,1683,1683,1683,1683,1
|
|
20230821,140400,32038602,1678,1679,1679,1678,2
|
|
20230821,140300,32035245,1683,1683,1683,1683,0
|
|
20230821,140200,32035245,1683,1683,1683,1683,1
|
|
20230821,140100,32033562,1685,1685,1685,1685,0
|
|
20230821,140000,32033562,1685,1685,1685,1685,1
|
|
20230821,135900,32031877,1679,1680,1680,1679,715
|
|
20230821,135800,30831187,1688,1688,1688,1688,0
|
|
20230821,135700,30831187,1688,1688,1688,1688,1
|
|
20230821,135600,30829499,1688,1688,1688,1688,0
|
|
20230821,135500,30829499,1688,1688,1688,1688,0
|
|
20230821,135400,30829499,1688,1688,1688,1688,1
|
|
20230821,135300,30827811,1688,1688,1688,1688,2
|
|
20230821,135200,30824435,1688,1688,1688,1688,1
|
|
20230821,135100,30822747,1688,1688,1688,1688,0
|
|
20230821,135000,30822747,1688,1688,1688,1688,0
|
|
20230821,134900,30822747,1688,1688,1688,1688,1
|
|
20230821,134800,30821059,1688,1688,1688,1688,0
|
|
20230821,134700,30821059,1688,1688,1688,1688,0
|
|
20230821,134600,30821059,1688,1688,1688,1688,1
|
|
20230821,134500,30819371,1688,1688,1688,1688,6
|
|
20230821,134400,30809243,1688,1688,1688,1688,1
|
|
20230821,134300,30807555,1688,1688,1688,1688,0
|
|
20230821,134200,30807555,1688,1688,1688,1688,0
|
|
20230821,134100,30807555,1688,1688,1688,1688,1
|
|
20230821,134000,30805867,1680,1680,1680,1680,314
|
|
20230821,133900,30278347,1689,1689,1689,1689,1
|
|
20230821,133800,30276658,1681,1681,1681,1681,0
|
|
20230821,133700,30276658,1681,1681,1681,1681,0
|
|
20230821,133600,30276658,1681,1689,1689,1681,123
|
|
20230821,133500,30069887,1689,1689,1689,1689,0
|
|
20230821,133400,30069887,1689,1689,1689,1689,0
|
|
20230821,133300,30069887,1689,1689,1689,1689,1
|
|
20230821,133200,30068198,1689,1689,1689,1689,0
|
|
20230821,133100,30068198,1689,1689,1689,1689,1
|
|
20230821,133000,30066509,1690,1690,1690,1690,0
|
|
20230821,132900,30066509,1690,1690,1690,1690,0
|
|
20230821,132800,30066509,1690,1690,1690,1690,1
|
|
20230821,132700,30064819,1690,1690,1690,1690,0
|
|
20230821,132600,30064819,1690,1690,1690,1690,1
|
|
20230821,132500,30063129,1690,1689,1690,1689,146
|
|
20230821,132400,29816534,1681,1681,1681,1681,1
|
|
20230821,132300,29814853,1689,1689,1689,1689,1
|
|
20230821,132200,29813164,1689,1689,1689,1689,0
|
|
20230821,132100,29813164,1689,1689,1689,1689,0
|
|
20230821,132000,29813164,1689,1689,1689,1689,1
|
|
20230821,131900,29811475,1689,1689,1689,1689,0
|
|
20230821,131800,29811475,1689,1689,1689,1689,1
|
|
20230821,131700,29809786,1689,1689,1689,1689,0
|
|
20230821,131600,29809786,1689,1689,1689,1689,0
|
|
20230821,131500,29809786,1689,1689,1689,1689,31
|
|
20230821,131400,29757427,1689,1689,1689,1689,0
|
|
20230821,131300,29757427,1689,1689,1689,1689,0
|
|
20230821,131200,29757427,1689,1689,1689,1689,1
|
|
20230821,131100,29755738,1689,1689,1689,1689,0
|
|
20230821,131000,29755738,1689,1689,1689,1689,1
|
|
20230821,130900,29754049,1690,1690,1690,1690,0
|
|
20230821,130800,29754049,1690,1686,1690,1686,50
|
|
20230821,130700,29669745,1686,1686,1686,1686,1
|
|
20230821,130600,29668059,1686,1686,1686,1686,0
|
|
20230821,130500,29668059,1686,1686,1686,1686,1
|
|
20230821,130400,29666373,1686,1686,1686,1686,0
|
|
20230821,130300,29666373,1686,1686,1686,1686,0
|
|
20230821,130200,29666373,1686,1686,1686,1686,1
|
|
20230821,130100,29664687,1680,1680,1680,1680,0
|
|
20230821,130000,29664687,1680,1680,1680,1680,235
|
|
20230821,125900,29269887,1680,1686,1686,1680,4
|
|
20230821,125800,29263159,1687,1687,1687,1687,14
|
|
20230821,125700,29239541,1687,1687,1687,1687,105
|
|
20230821,125600,29062406,1687,1687,1687,1687,0
|
|
20230821,125500,29062406,1687,1687,1687,1687,0
|
|
20230821,125400,29062406,1687,1687,1687,1687,1
|
|
20230821,125300,29060719,1687,1687,1687,1687,0
|
|
20230821,125200,29060719,1687,1687,1687,1687,1
|
|
20230821,125100,29059032,1687,1687,1687,1687,0
|
|
20230821,125000,29059032,1687,1687,1687,1687,0
|
|
20230821,124900,29059032,1687,1687,1687,1687,1
|
|
20230821,124800,29057345,1687,1687,1687,1687,0
|
|
20230821,124700,29057345,1687,1687,1687,1687,0
|
|
20230821,124600,29057345,1687,1687,1687,1687,1
|
|
20230821,124500,29055658,1687,1687,1687,1687,0
|
|
20230821,124400,29055658,1687,1687,1687,1687,1
|
|
20230821,124300,29053971,1680,1680,1680,1680,0
|
|
20230821,124200,29053971,1680,1680,1680,1680,600
|
|
20230821,124100,28045971,1688,1688,1688,1688,1
|
|
20230821,124000,28044283,1688,1688,1688,1688,0
|
|
20230821,123900,28044283,1688,1688,1688,1688,1
|
|
20230821,123800,28042595,1688,1688,1688,1688,0
|
|
20230821,123700,28042595,1688,1688,1688,1688,0
|
|
20230821,123600,28042595,1688,1680,1688,1680,2
|
|
20230821,123500,28039227,1680,1680,1680,1680,1
|
|
20230821,123400,28037547,1689,1689,1689,1689,0
|
|
20230821,123300,28037547,1689,1689,1689,1689,1
|
|
20230821,123200,28035858,1680,1689,1689,1680,107
|
|
20230821,123100,27856089,1690,1690,1690,1690,60
|
|
20230821,123000,27754689,1680,1680,1680,1680,1
|
|
20230821,122900,27753009,1689,1689,1689,1689,0
|
|
20230821,122800,27753009,1689,1689,1689,1689,1
|
|
20230821,122700,27751320,1680,1680,1680,1680,0
|
|
20230821,122600,27751320,1680,1681,1681,1680,736
|
|
20230821,122500,26514642,1690,1690,1690,1690,1
|
|
20230821,122400,26512952,1690,1690,1690,1690,0
|
|
20230821,122300,26512952,1690,1690,1690,1690,1
|
|
20230821,122200,26511262,1690,1690,1690,1690,0
|
|
20230821,122100,26511262,1690,1690,1690,1690,88
|
|
20230821,122000,26362542,1690,1690,1690,1690,30
|
|
20230821,121900,26311842,1690,1690,1690,1690,0
|
|
20230821,121800,26311842,1690,1690,1690,1690,1
|
|
20230821,121700,26310152,1681,1681,1681,1681,0
|
|
20230821,121600,26310152,1681,1681,1681,1681,1
|
|
20230821,121500,26308471,1690,1681,1690,1681,2
|
|
20230821,121400,26305100,1692,1692,1692,1692,0
|
|
20230821,121300,26305100,1692,1690,1692,1690,2000
|
|
20230821,121200,22921292,1690,1690,1690,1690,1
|
|
20230821,121100,22919602,1680,1680,1680,1680,1
|
|
20230821,121000,22917922,1690,1690,1690,1690,1
|
|
20230821,120900,22916232,1691,1690,1691,1690,100
|
|
20230821,120800,22747210,1690,1683,1690,1683,4000
|
|
20230821,120700,15991599,1683,1683,1683,1683,1
|
|
20230821,120600,15989916,1683,1683,1683,1683,0
|
|
20230821,120500,15989916,1683,1683,1683,1683,1
|
|
20230821,120400,15988233,1683,1683,1683,1683,0
|
|
20230821,120300,15988233,1683,1683,1683,1683,0
|
|
20230821,120200,15988233,1683,1683,1683,1683,1
|
|
20230821,120100,15986550,1683,1683,1683,1683,0
|
|
20230821,120000,15986550,1683,1683,1683,1683,0
|
|
20230821,115900,15986550,1683,1683,1683,1683,1
|
|
20230821,115800,15984867,1683,1683,1683,1683,0
|
|
20230821,115700,15984867,1683,1683,1683,1683,6
|
|
20230821,115600,15974769,1683,1683,1683,1683,0
|
|
20230821,115500,15974769,1683,1683,1683,1683,0
|
|
20230821,115400,15974769,1683,1683,1683,1683,1
|
|
20230821,115300,15973086,1683,1683,1683,1683,0
|
|
20230821,115200,15973086,1683,1683,1683,1683,0
|
|
20230821,115100,15973086,1683,1683,1683,1683,1
|
|
20230821,115000,15971403,1678,1678,1678,1678,1
|
|
20230821,114900,15969725,1683,1683,1683,1683,1
|
|
20230821,114800,15968042,1683,1683,1683,1683,0
|
|
20230821,114700,15968042,1683,1683,1683,1683,0
|
|
20230821,114600,15968042,1683,1683,1683,1683,1
|
|
20230821,114500,15966359,1678,1678,1678,1678,0
|
|
20230821,114400,15966359,1678,1684,1684,1678,41
|
|
20230821,114300,15897422,1684,1684,1684,1684,0
|
|
20230821,114200,15897422,1684,1684,1684,1684,0
|
|
20230821,114100,15897422,1684,1684,1684,1680,12
|
|
20230821,114000,15877218,1684,1684,1684,1684,0
|
|
20230821,113900,15877218,1684,1684,1684,1684,2
|
|
20230821,113800,15873850,1684,1684,1684,1684,1
|
|
20230821,113700,15872166,1680,1680,1680,1680,1
|
|
20230821,113600,15870486,1684,1684,1684,1684,1
|
|
20230821,113500,15868802,1684,1684,1684,1684,0
|
|
20230821,113400,15868802,1684,1684,1684,1684,0
|
|
20230821,113300,15868802,1684,1684,1684,1684,1
|
|
20230821,113200,15867118,1680,1680,1680,1680,1
|
|
20230821,113100,15865438,1684,1684,1684,1684,1
|
|
20230821,113000,15863754,1684,1684,1684,1684,0
|
|
20230821,112900,15863754,1684,1684,1684,1684,0
|
|
20230821,112800,15863754,1684,1684,1684,1684,1
|
|
20230821,112700,15862070,1684,1684,1684,1684,0
|
|
20230821,112600,15862070,1684,1684,1684,1684,0
|
|
20230821,112500,15862070,1684,1684,1684,1684,1
|
|
20230821,112400,15860386,1684,1684,1684,1684,0
|
|
20230821,112300,15860386,1684,1684,1684,1684,1
|
|
20230821,112200,15858702,1685,1685,1685,1685,0
|
|
20230821,112100,15858702,1685,1685,1685,1685,47
|
|
20230821,112000,15779507,1685,1685,1685,1685,1
|
|
20230821,111900,15777822,1675,1675,1675,1675,0
|
|
20230821,111800,15777822,1675,1685,1685,1675,2
|
|
20230821,111700,15774462,1686,1686,1686,1686,0
|
|
20230821,111600,15774462,1686,1686,1686,1686,0
|
|
20230821,111500,15774462,1686,1675,1686,1675,2
|
|
20230821,111400,15771101,1674,1674,1674,1674,0
|
|
20230821,111300,15771101,1674,1674,1674,1674,0
|
|
20230821,111200,15771101,1674,1687,1687,1674,12
|
|
20230821,111100,15750870,1673,1673,1673,1673,1
|
|
20230821,111000,15749197,1687,1687,1687,1687,1
|
|
20230821,110900,15747510,1687,1687,1687,1687,0
|
|
20230821,110800,15747510,1687,1687,1687,1687,0
|
|
20230821,110700,15747510,1687,1687,1687,1687,1
|
|
20230821,110600,15745823,1673,1673,1673,1673,0
|
|
20230821,110500,15745823,1673,1673,1673,1673,53
|
|
20230821,110400,15657154,1686,1686,1686,1686,1
|
|
20230821,110300,15655468,1672,1672,1672,1672,1
|
|
20230821,110200,15653796,1685,1685,1685,1685,1
|
|
20230821,110100,15652111,1671,1685,1685,1671,11
|
|
20230821,110000,15633590,1671,1671,1671,1671,0
|
|
20230821,105900,15633590,1671,1685,1685,1671,4
|
|
20230821,105800,15626884,1676,1676,1676,1676,456
|
|
20230821,105700,14862628,1676,1676,1676,1676,1
|
|
20230821,105600,14860952,1676,1676,1676,1676,0
|
|
20230821,105500,14860952,1676,1676,1676,1676,0
|
|
20230821,105400,14860952,1676,1676,1676,1676,1
|
|
20230821,105300,14859276,1676,1676,1676,1676,42
|
|
20230821,105200,14788884,1676,1676,1676,1676,0
|
|
20230821,105100,14788884,1676,1677,1677,1676,28
|
|
20230821,105000,14741955,1676,1677,1677,1676,39
|
|
20230821,104900,14676556,1687,1687,1687,1687,1
|
|
20230821,104800,14674869,1690,1686,1690,1686,81
|
|
20230821,104700,14538257,1676,1676,1676,1676,0
|
|
20230821,104600,14538257,1676,1686,1686,1676,2
|
|
20230821,104500,14534895,1686,1686,1686,1686,1
|
|
20230821,104400,14533209,1686,1679,1686,1676,424
|
|
20230821,104300,13821718,1679,1679,1679,1679,0
|
|
20230821,104200,13821718,1679,1679,1679,1679,1
|
|
20230821,104100,13820039,1689,1689,1689,1689,1
|
|
20230821,104000,13818350,1690,1690,1690,1690,0
|
|
20230821,103900,13818350,1690,1690,1690,1690,0
|
|
20230821,103800,13818350,1690,1690,1690,1690,1
|
|
20230821,103700,13816660,1690,1687,1690,1687,12
|
|
20230821,103600,13796413,1687,1687,1687,1687,1
|
|
20230821,103500,13794726,1687,1687,1687,1687,0
|
|
20230821,103400,13794726,1687,1687,1687,1687,0
|
|
20230821,103300,13794726,1687,1687,1687,1687,1
|
|
20230821,103200,13793039,1687,1687,1687,1687,0
|
|
20230821,103100,13793039,1687,1687,1687,1687,1
|
|
20230821,103000,13791352,1679,1679,1679,1679,0
|
|
20230821,102900,13791352,1679,1679,1679,1679,4
|
|
20230821,102800,13784636,1679,1679,1679,1679,0
|
|
20230821,102700,13784636,1679,1679,1679,1679,1
|
|
20230821,102600,13782957,1687,1687,1687,1687,0
|
|
20230821,102500,13782957,1687,1687,1687,1687,25
|
|
20230821,102400,13740782,1679,1679,1679,1679,1
|
|
20230821,102300,13739103,1688,1688,1688,1688,3
|
|
20230821,102200,13734039,1679,1679,1679,1679,473
|
|
20230821,102100,12939872,1678,1678,1678,1678,0
|
|
20230821,102000,12939872,1678,1678,1678,1678,0
|
|
20230821,101900,12939872,1678,1679,1679,1678,27
|
|
20230821,101800,12894557,1679,1679,1679,1679,0
|
|
20230821,101700,12894557,1679,1679,1679,1679,1
|
|
20230821,101600,12892878,1677,1677,1677,1677,0
|
|
20230821,101500,12892878,1677,1677,1677,1677,0
|
|
20230821,101400,12892878,1677,1677,1677,1677,0
|
|
20230821,101300,12892878,1677,1677,1677,1677,0
|
|
20230821,101200,12892878,1677,1677,1677,1677,42
|
|
20230821,101100,12822444,1677,1677,1677,1677,0
|
|
20230821,101000,12822444,1677,1677,1677,1677,0
|
|
20230821,100900,12822444,1677,1677,1677,1677,0
|
|
20230821,100800,12822444,1677,1677,1677,1677,0
|
|
20230821,100700,12822444,1677,1677,1677,1677,22
|
|
20230821,100600,12785550,1677,1680,1680,1677,127
|
|
20230821,100500,12572193,1680,1683,1683,1680,401
|
|
20230821,100400,11898490,1689,1689,1689,1689,0
|
|
20230821,100300,11898490,1689,1689,1689,1689,0
|
|
20230821,100200,11898490,1689,1689,1689,1682,3
|
|
20230821,100100,11893430,1682,1682,1682,1682,0
|
|
20230821,100000,11893430,1682,1682,1682,1682,0
|
|
20230821,095900,11893430,1682,1682,1682,1682,1
|
|
20230821,095800,11891748,1689,1686,1689,1686,2
|
|
20230821,095700,11888373,1682,1682,1682,1682,0
|
|
20230821,095600,11888373,1682,1682,1682,1682,0
|
|
20230821,095500,11888373,1682,1682,1682,1682,0
|
|
20230821,095400,11888373,1682,1682,1682,1682,1
|
|
20230821,095300,11886691,1683,1680,1683,1680,207
|
|
20230821,095200,11538847,1680,1680,1680,1680,0
|
|
20230821,095100,11538847,1680,1680,1680,1680,1
|
|
20230821,095000,11537167,1685,1684,1685,1684,1015
|
|
20230821,094900,9827466,1685,1685,1685,1685,0
|
|
20230821,094800,9827466,1685,1685,1685,1685,0
|
|
20230821,094700,9827466,1685,1685,1685,1685,0
|
|
20230821,094600,9827466,1685,1685,1685,1685,0
|
|
20230821,094500,9827466,1685,1685,1685,1685,0
|
|
20230821,094400,9827466,1685,1685,1685,1685,6
|
|
20230821,094300,9817356,1685,1685,1685,1685,0
|
|
20230821,094200,9817356,1685,1685,1685,1685,0
|
|
20230821,094100,9817356,1685,1685,1685,1685,0
|
|
20230821,094000,9817356,1685,1685,1685,1685,138
|
|
20230821,093900,9584826,1685,1685,1685,1685,7
|
|
20230821,093800,9573031,1685,1685,1685,1685,2
|
|
20230821,093700,9569661,1680,1680,1680,1680,9
|
|
20230821,093600,9554541,1686,1686,1686,1686,0
|
|
20230821,093500,9554541,1686,1684,1686,1684,3
|
|
20230821,093400,9549486,1685,1685,1685,1685,211
|
|
20230821,093300,9193951,1685,1685,1685,1685,0
|
|
20230821,093200,9193951,1685,1685,1685,1685,0
|
|
20230821,093100,9193951,1685,1685,1685,1685,0
|
|
20230821,093000,9193951,1685,1685,1685,1685,0
|
|
20230821,092900,9193951,1685,1685,1685,1685,0
|
|
20230821,092800,9193951,1685,1685,1685,1685,0
|
|
20230821,092700,9193951,1685,1684,1685,1684,7
|
|
20230821,092600,9182162,1684,1683,1684,1683,411
|
|
20230821,092500,8490448,1683,1683,1683,1683,0
|
|
20230821,092400,8490448,1683,1683,1683,1683,0
|
|
20230821,092300,8490448,1683,1683,1683,1683,0
|
|
20230821,092200,8490448,1683,1684,1684,1683,6
|
|
20230821,092100,8480348,1683,1683,1683,1683,379
|
|
20230821,092000,7842491,1684,1684,1684,1684,0
|
|
20230821,091900,7842491,1684,1683,1684,1682,86
|
|
20230821,091800,7697750,1684,1680,1684,1680,681
|
|
20230821,091700,6553443,1680,1680,1680,1680,6
|
|
20230821,091600,6543363,1680,1680,1680,1680,0
|
|
20230821,091500,6543363,1680,1676,1680,1676,190
|
|
20230821,091400,6224883,1676,1676,1676,1676,0
|
|
20230821,091300,6224883,1676,1676,1676,1676,0
|
|
20230821,091200,6224883,1676,1676,1676,1676,1
|
|
20230821,091100,6223207,1676,1675,1676,1675,4
|
|
20230821,091000,6216505,1676,1675,1676,1675,4
|
|
20230821,090900,6209803,1676,1675,1676,1675,68
|
|
20230821,090800,6095899,1675,1675,1675,1675,1
|
|
20230821,090700,6094224,1667,1667,1676,1667,1498
|
|
20230821,090600,3596895,1667,1666,1667,1665,1065
|
|
20230821,090500,1822131,1667,1666,1667,1666,194
|
|
20230821,090400,1498735,1667,1667,1667,1667,23
|
|
20230821,090300,1460394,1667,1667,1667,1667,0
|
|
20230821,090200,1460394,1667,1667,1667,1667,0
|
|
20230821,090100,1460394,1667,1674,1674,1667,26
|
|
20230821,090000,1416877,1675,1674,1675,1667,849
|