590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184700,59621798,1060,1060,1060,1060,760
|
|
20230728,184600,59621798,1060,1060,1060,1060,0
|
|
20230728,184500,59621798,1060,1060,1060,1060,0
|
|
20230728,184400,59621798,1060,1060,1060,1060,0
|
|
20230728,184300,59621798,1060,1060,1060,1060,0
|
|
20230728,184200,59621798,1060,1060,1060,1060,0
|
|
20230728,184100,59621798,1060,1060,1060,1060,0
|
|
20230728,184000,59621798,1060,1060,1060,1060,0
|
|
20230728,183900,59621798,1060,1060,1060,1060,0
|
|
20230728,183800,59621798,1060,1060,1060,1060,0
|
|
20230728,183700,59621798,1060,1060,1060,1060,0
|
|
20230728,183600,59621798,1060,1060,1060,1060,0
|
|
20230728,183500,59621798,1060,1060,1060,1060,0
|
|
20230728,183400,59621798,1060,1060,1060,1060,0
|
|
20230728,183300,59621798,1060,1060,1060,1060,0
|
|
20230728,183200,59621798,1060,1060,1060,1060,0
|
|
20230728,183100,59621798,1060,1060,1060,1060,0
|
|
20230728,183000,59621798,1060,1060,1060,1060,0
|
|
20230728,182900,59621798,1060,1060,1060,1060,0
|
|
20230728,182800,59621798,1060,1060,1060,1060,0
|
|
20230728,182700,59621798,1060,1060,1060,1060,0
|
|
20230728,182600,59621798,1060,1060,1060,1060,0
|
|
20230728,182500,59621798,1060,1060,1060,1060,0
|
|
20230728,182400,59621798,1060,1060,1060,1060,0
|
|
20230728,182300,59621798,1060,1060,1060,1060,0
|
|
20230728,182200,59621798,1060,1060,1060,1060,0
|
|
20230728,182100,59621798,1060,1060,1060,1060,0
|
|
20230728,182000,59621798,1060,1060,1060,1060,0
|
|
20230728,181900,59621798,1060,1060,1060,1060,0
|
|
20230728,181800,59621798,1060,1060,1060,1060,0
|
|
20230728,181700,59621798,1060,1060,1060,1060,760
|
|
20230728,181600,59621798,1060,1060,1060,1060,0
|
|
20230728,181500,59621798,1060,1060,1060,1060,0
|
|
20230728,181400,59621798,1060,1060,1060,1060,0
|
|
20230728,181300,59621798,1060,1060,1060,1060,0
|
|
20230728,181200,59621798,1060,1060,1060,1060,0
|
|
20230728,181100,59621798,1060,1060,1060,1060,0
|
|
20230728,181000,59621798,1060,1060,1060,1060,0
|
|
20230728,180900,59621798,1060,1060,1060,1060,0
|
|
20230728,180800,59621798,1060,1060,1060,1060,0
|
|
20230728,180700,59621798,1060,1060,1060,1060,0
|
|
20230728,180600,59621798,1060,1060,1060,1060,0
|
|
20230728,180500,59621798,1060,1060,1060,1060,0
|
|
20230728,180400,59621798,1060,1060,1060,1060,0
|
|
20230728,180300,59621798,1060,1060,1060,1060,0
|
|
20230728,180200,59621798,1060,1060,1060,1060,0
|
|
20230728,180100,59621798,1060,1060,1060,1060,0
|
|
20230728,180000,59621798,1060,1060,1060,1060,0
|
|
20230728,175900,59621798,1060,1060,1060,1060,0
|
|
20230728,175800,59621798,1060,1060,1060,1060,0
|
|
20230728,175700,59621798,1060,1060,1060,1060,0
|
|
20230728,175600,59621798,1060,1060,1060,1060,0
|
|
20230728,175500,59621798,1060,1060,1060,1060,0
|
|
20230728,175400,59621798,1060,1060,1060,1060,0
|
|
20230728,175300,59621798,1060,1060,1060,1060,0
|
|
20230728,175200,59621798,1060,1060,1060,1060,0
|
|
20230728,175100,59621798,1060,1060,1060,1060,0
|
|
20230728,175000,59621798,1060,1060,1060,1060,0
|
|
20230728,174900,59621798,1060,1060,1060,1060,0
|
|
20230728,174800,59621798,1060,1060,1060,1060,0
|
|
20230728,174700,59621798,1060,1060,1060,1060,760
|
|
20230728,174600,59621798,1060,1060,1060,1060,0
|
|
20230728,174500,59621798,1060,1060,1060,1060,0
|
|
20230728,174400,59621798,1060,1060,1060,1060,0
|
|
20230728,174300,59621798,1060,1060,1060,1060,0
|
|
20230728,174200,59621798,1060,1060,1060,1060,0
|
|
20230728,174100,59621798,1060,1060,1060,1060,0
|
|
20230728,174000,59621798,1060,1060,1060,1060,0
|
|
20230728,173900,59621798,1060,1060,1060,1060,0
|
|
20230728,173800,59621798,1060,1060,1060,1060,0
|
|
20230728,173700,59621798,1060,1060,1060,1060,0
|
|
20230728,173600,59621798,1060,1060,1060,1060,0
|
|
20230728,173500,59621798,1060,1060,1060,1060,0
|
|
20230728,173400,59621798,1060,1060,1060,1060,0
|
|
20230728,173300,59621798,1060,1060,1060,1060,0
|
|
20230728,173200,59621798,1060,1060,1060,1060,0
|
|
20230728,173100,59621798,1060,1060,1060,1060,0
|
|
20230728,173000,59621798,1060,1060,1060,1060,0
|
|
20230728,172900,59621798,1060,1060,1060,1060,0
|
|
20230728,172800,59621798,1060,1060,1060,1060,0
|
|
20230728,172700,59621798,1060,1060,1060,1060,0
|
|
20230728,172600,59621798,1060,1060,1060,1060,0
|
|
20230728,172500,59621798,1060,1060,1060,1060,0
|
|
20230728,172400,59621798,1060,1060,1060,1060,0
|
|
20230728,172300,59621798,1060,1060,1060,1060,0
|
|
20230728,172200,59621798,1060,1060,1060,1060,0
|
|
20230728,172100,59621798,1060,1060,1060,1060,0
|
|
20230728,172000,59621798,1060,1060,1060,1060,0
|
|
20230728,171900,59621798,1060,1060,1060,1060,0
|
|
20230728,171800,59621798,1060,1060,1060,1060,0
|
|
20230728,171700,59621798,1060,1060,1060,1060,760
|
|
20230728,171600,59621798,1060,1060,1060,1060,0
|
|
20230728,171500,59621798,1060,1060,1060,1060,0
|
|
20230728,171400,59621798,1060,1060,1060,1060,0
|
|
20230728,171300,59621798,1060,1060,1060,1060,0
|
|
20230728,171200,59621798,1060,1060,1060,1060,0
|
|
20230728,171100,59621798,1060,1060,1060,1060,0
|
|
20230728,171000,59621798,1060,1060,1060,1060,0
|
|
20230728,170900,59621798,1060,1060,1060,1060,0
|
|
20230728,170800,59621798,1060,1060,1060,1060,0
|
|
20230728,170700,59621798,1060,1060,1060,1060,0
|
|
20230728,170600,59621798,1060,1060,1060,1060,0
|
|
20230728,170500,59621798,1060,1060,1060,1060,0
|
|
20230728,170400,59621798,1060,1060,1060,1060,0
|
|
20230728,170300,59621798,1060,1060,1060,1060,0
|
|
20230728,170200,59621798,1060,1060,1060,1060,0
|
|
20230728,170100,59621798,1060,1060,1060,1060,0
|
|
20230728,170000,59621798,1060,1060,1060,1060,0
|
|
20230728,165900,59621798,1060,1060,1060,1060,0
|
|
20230728,165800,59621798,1060,1060,1060,1060,0
|
|
20230728,165700,59621798,1060,1060,1060,1060,0
|
|
20230728,165600,59621798,1060,1060,1060,1060,0
|
|
20230728,165500,59621798,1060,1060,1060,1060,0
|
|
20230728,165400,59621798,1060,1060,1060,1060,0
|
|
20230728,165300,59621798,1060,1060,1060,1060,0
|
|
20230728,165200,59621798,1060,1060,1060,1060,0
|
|
20230728,165100,59621798,1060,1060,1060,1060,0
|
|
20230728,165000,59621798,1060,1060,1060,1060,0
|
|
20230728,164900,59621798,1060,1060,1060,1060,0
|
|
20230728,164800,59621798,1060,1060,1060,1060,0
|
|
20230728,164700,59621798,1060,1060,1060,1060,760
|
|
20230728,164600,59621798,1060,1060,1060,1060,0
|
|
20230728,164500,59621798,1060,1060,1060,1060,0
|
|
20230728,164400,59621798,1060,1060,1060,1060,0
|
|
20230728,164300,59621798,1060,1060,1060,1060,0
|
|
20230728,164200,59621798,1060,1060,1060,1060,0
|
|
20230728,164100,59621798,1060,1060,1060,1060,0
|
|
20230728,164000,59621798,1060,1060,1060,1060,0
|
|
20230728,163900,59621798,1060,1060,1060,1060,0
|
|
20230728,163800,59621798,1060,1060,1060,1060,0
|
|
20230728,163700,59621798,1060,1060,1060,1060,0
|
|
20230728,163600,59621798,1060,1060,1060,1060,0
|
|
20230728,163500,59621798,1060,1060,1060,1060,0
|
|
20230728,163400,59621798,1060,1060,1060,1060,0
|
|
20230728,163300,59621798,1060,1060,1060,1060,0
|
|
20230728,163200,59621798,1060,1060,1060,1060,0
|
|
20230728,163100,59621798,1060,1060,1060,1060,0
|
|
20230728,163000,59621798,1060,1060,1060,1060,0
|
|
20230728,162900,59621798,1060,1060,1060,1060,0
|
|
20230728,162800,59621798,1060,1060,1060,1060,0
|
|
20230728,162700,59621798,1060,1060,1060,1060,0
|
|
20230728,162600,59621798,1060,1060,1060,1060,0
|
|
20230728,162500,59621798,1060,1060,1060,1060,0
|
|
20230728,162400,59621798,1060,1060,1060,1060,0
|
|
20230728,162300,59621798,1060,1060,1060,1060,0
|
|
20230728,162200,59621798,1060,1060,1060,1060,0
|
|
20230728,162100,59621798,1060,1060,1060,1060,0
|
|
20230728,162000,59621798,1060,1060,1060,1060,0
|
|
20230728,161900,59621798,1060,1060,1060,1060,0
|
|
20230728,161800,59621798,1060,1060,1060,1060,0
|
|
20230728,161700,59621798,1060,1060,1060,1060,760
|
|
20230728,161600,59621798,1060,1060,1060,1060,0
|
|
20230728,161500,59621798,1060,1060,1060,1060,0
|
|
20230728,161400,59621798,1060,1060,1060,1060,0
|
|
20230728,161300,59621798,1060,1060,1060,1060,0
|
|
20230728,161200,59621798,1060,1060,1060,1060,0
|
|
20230728,161100,59621798,1060,1060,1060,1060,0
|
|
20230728,161000,59621798,1060,1060,1060,1060,0
|
|
20230728,160900,59621798,1060,1060,1060,1060,0
|
|
20230728,160800,59621798,1060,1060,1060,1060,0
|
|
20230728,160700,59621798,1060,1060,1060,1060,0
|
|
20230728,160600,59621798,1060,1060,1060,1060,0
|
|
20230728,160500,59621798,1060,1060,1060,1060,0
|
|
20230728,160400,59621798,1060,1060,1060,1060,0
|
|
20230728,160300,59621798,1060,1060,1060,1060,0
|
|
20230728,160200,59621798,1060,1060,1060,1060,0
|
|
20230728,160100,59621798,1060,1060,1060,1060,0
|
|
20230728,160000,59621798,1060,1060,1060,1060,0
|
|
20230728,155900,59621798,1060,1060,1060,1060,0
|
|
20230728,155800,59621798,1060,1060,1060,1060,0
|
|
20230728,155700,59621798,1060,1060,1060,1060,0
|
|
20230728,155600,59621798,1060,1060,1060,1060,0
|
|
20230728,155500,59621798,1060,1060,1060,1060,0
|
|
20230728,155400,59621798,1060,1060,1060,1060,0
|
|
20230728,155300,59621798,1060,1060,1060,1060,0
|
|
20230728,155200,59621798,1060,1060,1060,1060,0
|
|
20230728,155100,59621798,1060,1060,1060,1060,0
|
|
20230728,155000,59621798,1060,1060,1060,1060,0
|
|
20230728,154900,59621798,1060,1060,1060,1060,0
|
|
20230728,154800,59621798,1060,1060,1060,1060,0
|
|
20230728,154700,59621798,1060,1060,1060,1060,760
|
|
20230728,154600,59621798,1060,1060,1060,1060,0
|
|
20230728,154500,59621798,1060,1060,1060,1060,0
|
|
20230728,154400,59621798,1060,1060,1060,1060,0
|
|
20230728,154300,59621798,1060,1060,1060,1060,0
|
|
20230728,154200,59621798,1060,1060,1060,1060,0
|
|
20230728,154100,59621798,1060,1060,1060,1060,0
|
|
20230728,154000,59621798,1060,1060,1060,1060,0
|
|
20230728,153900,59621798,1060,1060,1060,1060,0
|
|
20230728,153800,59621798,1060,1060,1060,1060,0
|
|
20230728,153700,59621798,1060,1060,1060,1060,0
|
|
20230728,153600,59621798,1060,1060,1060,1060,0
|
|
20230728,153500,59621798,1060,1060,1060,1060,0
|
|
20230728,153400,59621798,1060,1060,1060,1060,0
|
|
20230728,153300,59621798,1060,1060,1060,1060,0
|
|
20230728,153200,59621798,1060,1060,1060,1060,0
|
|
20230728,153100,59621798,1060,1060,1060,1060,0
|
|
20230728,153000,59621798,1060,1060,1060,1060,760
|
|
20230728,152900,58816198,1055,1055,1055,1055,0
|
|
20230728,152800,58816198,1055,1055,1055,1055,0
|
|
20230728,152700,58816198,1055,1055,1055,1055,0
|
|
20230728,152600,58816198,1055,1055,1055,1055,0
|
|
20230728,152500,58816198,1055,1055,1055,1055,0
|
|
20230728,152400,58816198,1055,1055,1055,1055,0
|
|
20230728,152300,58816198,1055,1055,1055,1055,0
|
|
20230728,152200,58816198,1055,1055,1055,1055,0
|
|
20230728,152100,58816198,1055,1055,1055,1055,0
|
|
20230728,152000,58816198,1055,1055,1055,1055,0
|
|
20230728,151900,58816198,1055,1048,1055,1048,297
|
|
20230728,151800,58504880,1048,1045,1048,1045,392
|
|
20230728,151700,58094604,1033,1034,1034,1033,300
|
|
20230728,151600,57784494,1033,1033,1033,1033,6
|
|
20230728,151500,57778296,1045,1045,1045,1045,19
|
|
20230728,151400,57758441,1045,1045,1045,1045,0
|
|
20230728,151300,57758441,1045,1045,1045,1045,2
|
|
20230728,151200,57756351,1047,1047,1047,1047,0
|
|
20230728,151100,57756351,1047,1047,1047,1047,0
|
|
20230728,151000,57756351,1047,1047,1047,1047,5
|
|
20230728,150900,57751116,1047,1047,1047,1047,0
|
|
20230728,150800,57751116,1047,1047,1047,1047,4
|
|
20230728,150700,57746928,1047,1047,1047,1047,31
|
|
20230728,150600,57714471,1047,1047,1047,1047,1
|
|
20230728,150500,57713424,1028,1028,1028,1028,0
|
|
20230728,150400,57713424,1028,1036,1036,1028,727
|
|
20230728,150300,56965509,1049,1049,1049,1049,200
|
|
20230728,150200,56755709,1049,1049,1049,1049,0
|
|
20230728,150100,56755709,1049,1049,1049,1049,0
|
|
20230728,150000,56755709,1049,1049,1049,1049,0
|
|
20230728,145900,56755709,1049,1049,1049,1049,0
|
|
20230728,145800,56755709,1049,1049,1049,1049,0
|
|
20230728,145700,56755709,1049,1049,1049,1049,0
|
|
20230728,145600,56755709,1049,1049,1049,1049,0
|
|
20230728,145500,56755709,1049,1049,1049,1049,0
|
|
20230728,145400,56755709,1049,1049,1049,1049,0
|
|
20230728,145300,56755709,1049,1049,1049,1049,0
|
|
20230728,145200,56755709,1049,1049,1049,1049,0
|
|
20230728,145100,56755709,1049,1049,1049,1049,0
|
|
20230728,145000,56755709,1049,1049,1049,1049,0
|
|
20230728,144900,56755709,1049,1049,1049,1049,0
|
|
20230728,144800,56755709,1049,1049,1049,1049,0
|
|
20230728,144700,56755709,1049,1049,1049,1049,1
|
|
20230728,144600,56754660,1035,1049,1049,1035,4
|
|
20230728,144500,56750506,1038,1038,1038,1038,192
|
|
20230728,144400,56551210,1037,1037,1037,1030,2238
|
|
20230728,144300,54240193,1031,1031,1031,1031,0
|
|
20230728,144200,54240193,1031,1031,1031,1031,0
|
|
20230728,144100,54240193,1031,1043,1043,1031,1000
|
|
20230728,144000,53204297,1042,1042,1042,1042,0
|
|
20230728,143900,53204297,1042,1042,1042,1042,0
|
|
20230728,143800,53204297,1042,1042,1042,1042,0
|
|
20230728,143700,53204297,1042,1042,1042,1042,0
|
|
20230728,143600,53204297,1042,1042,1042,1042,0
|
|
20230728,143500,53204297,1042,1042,1042,1042,0
|
|
20230728,143400,53204297,1042,1055,1055,1042,631
|
|
20230728,143300,52540985,1056,1056,1056,1056,0
|
|
20230728,143200,52540985,1056,1056,1056,1056,0
|
|
20230728,143100,52540985,1056,1056,1056,1056,0
|
|
20230728,143000,52540985,1056,1056,1056,1056,0
|
|
20230728,142900,52540985,1056,1056,1056,1056,0
|
|
20230728,142800,52540985,1056,1056,1056,1056,0
|
|
20230728,142700,52540985,1056,1056,1056,1056,0
|
|
20230728,142600,52540985,1056,1056,1056,1056,0
|
|
20230728,142500,52540985,1056,1056,1056,1056,0
|
|
20230728,142400,52540985,1056,1056,1056,1056,0
|
|
20230728,142300,52540985,1056,1056,1056,1056,481
|
|
20230728,142200,52033049,1058,1058,1058,1058,0
|
|
20230728,142100,52033049,1058,1058,1058,1058,0
|
|
20230728,142000,52033049,1058,1058,1058,1058,0
|
|
20230728,141900,52033049,1058,1058,1058,1058,0
|
|
20230728,141800,52033049,1058,1058,1058,1058,0
|
|
20230728,141700,52033049,1058,1058,1058,1058,0
|
|
20230728,141600,52033049,1058,1058,1058,1058,0
|
|
20230728,141500,52033049,1058,1058,1058,1058,0
|
|
20230728,141400,52033049,1058,1058,1058,1058,0
|
|
20230728,141300,52033049,1058,1058,1058,1058,0
|
|
20230728,141200,52033049,1058,1058,1058,1058,0
|
|
20230728,141100,52033049,1058,1058,1058,1058,0
|
|
20230728,141000,52033049,1058,1058,1058,1058,0
|
|
20230728,140900,52033049,1058,1058,1058,1058,0
|
|
20230728,140800,52033049,1058,1058,1058,1058,173
|
|
20230728,140700,51850015,1058,1058,1058,1058,0
|
|
20230728,140600,51850015,1058,1058,1058,1058,0
|
|
20230728,140500,51850015,1058,1058,1058,1058,0
|
|
20230728,140400,51850015,1058,1058,1058,1058,0
|
|
20230728,140300,51850015,1058,1058,1058,1058,0
|
|
20230728,140200,51850015,1058,1058,1058,1058,0
|
|
20230728,140100,51850015,1058,1058,1058,1058,0
|
|
20230728,140000,51850015,1058,1058,1058,1058,0
|
|
20230728,135900,51850015,1058,1058,1058,1058,127
|
|
20230728,135800,51715649,1058,1058,1058,1058,0
|
|
20230728,135700,51715649,1058,1058,1058,1058,0
|
|
20230728,135600,51715649,1058,1058,1058,1058,0
|
|
20230728,135500,51715649,1058,1058,1058,1058,0
|
|
20230728,135400,51715649,1058,1058,1058,1058,1
|
|
20230728,135300,51714591,1058,1058,1058,1058,20
|
|
20230728,135200,51693431,1058,1058,1058,1058,0
|
|
20230728,135100,51693431,1058,1058,1058,1058,2
|
|
20230728,135000,51691315,1058,1058,1058,1058,0
|
|
20230728,134900,51691315,1058,1058,1058,1058,0
|
|
20230728,134800,51691315,1058,1058,1058,1058,0
|
|
20230728,134700,51691315,1058,1058,1058,1058,0
|
|
20230728,134600,51691315,1058,1058,1058,1058,0
|
|
20230728,134500,51691315,1058,1058,1058,1058,0
|
|
20230728,134400,51691315,1058,1058,1058,1058,1
|
|
20230728,134300,51690257,1054,1054,1054,1054,0
|
|
20230728,134200,51690257,1054,1054,1054,1054,0
|
|
20230728,134100,51690257,1054,1054,1054,1054,0
|
|
20230728,134000,51690257,1054,1054,1054,1054,0
|
|
20230728,133900,51690257,1054,1054,1054,1054,0
|
|
20230728,133800,51690257,1054,1054,1054,1054,0
|
|
20230728,133700,51690257,1054,1054,1054,1054,0
|
|
20230728,133600,51690257,1054,1054,1054,1054,0
|
|
20230728,133500,51690257,1054,1054,1054,1054,0
|
|
20230728,133400,51690257,1054,1054,1054,1054,0
|
|
20230728,133300,51690257,1054,1054,1054,1054,0
|
|
20230728,133200,51690257,1054,1056,1056,1054,700
|
|
20230728,133100,50951165,1056,1056,1056,1056,0
|
|
20230728,133000,50951165,1056,1056,1056,1056,0
|
|
20230728,132900,50951165,1056,1056,1056,1056,0
|
|
20230728,132800,50951165,1056,1056,1056,1056,17
|
|
20230728,132700,50933213,1056,1056,1056,1056,0
|
|
20230728,132600,50933213,1056,1056,1056,1056,0
|
|
20230728,132500,50933213,1056,1056,1056,1056,0
|
|
20230728,132400,50933213,1056,1056,1056,1056,18
|
|
20230728,132300,50914205,1054,1056,1056,1054,188
|
|
20230728,132200,50715689,1056,1056,1056,1056,0
|
|
20230728,132100,50715689,1056,1056,1056,1056,0
|
|
20230728,132000,50715689,1056,1057,1057,1056,8
|
|
20230728,131900,50707239,1057,1057,1057,1057,0
|
|
20230728,131800,50707239,1057,1057,1057,1057,0
|
|
20230728,131700,50707239,1057,1057,1057,1057,0
|
|
20230728,131600,50707239,1057,1057,1057,1057,3
|
|
20230728,131500,50704068,1055,1055,1055,1055,0
|
|
20230728,131400,50704068,1055,1055,1055,1055,0
|
|
20230728,131300,50704068,1055,1055,1055,1055,0
|
|
20230728,131200,50704068,1055,1055,1055,1055,0
|
|
20230728,131100,50704068,1055,1068,1068,1029,1076
|
|
20230728,131000,49578501,1069,1069,1069,1069,0
|
|
20230728,130900,49578501,1069,1069,1069,1069,0
|
|
20230728,130800,49578501,1069,1069,1069,1069,0
|
|
20230728,130700,49578501,1069,1069,1069,1069,0
|
|
20230728,130600,49578501,1069,1069,1069,1069,800
|
|
20230728,130500,48723301,1069,1069,1069,1069,454
|
|
20230728,130400,48237975,1069,1069,1069,1069,0
|
|
20230728,130300,48237975,1069,1069,1069,1069,0
|
|
20230728,130200,48237975,1069,1070,1070,1069,141
|
|
20230728,130100,48087145,1075,1075,1075,1075,0
|
|
20230728,130000,48087145,1075,1075,1075,1075,0
|
|
20230728,125900,48087145,1075,1075,1075,1075,0
|
|
20230728,125800,48087145,1075,1075,1075,1075,0
|
|
20230728,125700,48087145,1075,1075,1075,1075,0
|
|
20230728,125600,48087145,1075,1075,1075,1075,0
|
|
20230728,125500,48087145,1075,1075,1075,1075,0
|
|
20230728,125400,48087145,1075,1075,1075,1075,0
|
|
20230728,125300,48087145,1075,1075,1075,1075,0
|
|
20230728,125200,48087145,1075,1075,1075,1075,0
|
|
20230728,125100,48087145,1075,1075,1075,1075,0
|
|
20230728,125000,48087145,1075,1075,1075,1075,100
|
|
20230728,124900,47979645,1075,1075,1075,1075,100
|
|
20230728,124800,47872145,1075,1075,1075,1075,0
|
|
20230728,124700,47872145,1075,1075,1075,1075,0
|
|
20230728,124600,47872145,1075,1075,1075,1075,0
|
|
20230728,124500,47872145,1075,1075,1075,1075,0
|
|
20230728,124400,47872145,1075,1075,1075,1075,0
|
|
20230728,124300,47872145,1075,1075,1075,1075,0
|
|
20230728,124200,47872145,1075,1075,1075,1075,0
|
|
20230728,124100,47872145,1075,1075,1075,1075,0
|
|
20230728,124000,47872145,1075,1075,1075,1075,0
|
|
20230728,123900,47872145,1075,1075,1075,1075,0
|
|
20230728,123800,47872145,1075,1075,1075,1075,0
|
|
20230728,123700,47872145,1075,1075,1075,1075,0
|
|
20230728,123600,47872145,1075,1075,1075,1075,10
|
|
20230728,123500,47861395,1076,1076,1076,1076,0
|
|
20230728,123400,47861395,1076,1076,1076,1076,0
|
|
20230728,123300,47861395,1076,1076,1076,1076,0
|
|
20230728,123200,47861395,1076,1076,1076,1076,0
|
|
20230728,123100,47861395,1076,1076,1076,1076,0
|
|
20230728,123000,47861395,1076,1076,1076,1076,0
|
|
20230728,122900,47861395,1076,1076,1076,1076,0
|
|
20230728,122800,47861395,1076,1076,1076,1076,0
|
|
20230728,122700,47861395,1076,1076,1076,1076,0
|
|
20230728,122600,47861395,1076,1076,1076,1076,0
|
|
20230728,122500,47861395,1076,1076,1076,1076,0
|
|
20230728,122400,47861395,1076,1076,1076,1076,0
|
|
20230728,122300,47861395,1076,1076,1076,1076,0
|
|
20230728,122200,47861395,1076,1070,1076,1070,1001
|
|
20230728,122100,46784673,1075,1075,1075,1075,0
|
|
20230728,122000,46784673,1075,1075,1075,1075,0
|
|
20230728,121900,46784673,1075,1075,1075,1075,0
|
|
20230728,121800,46784673,1075,1075,1075,1075,0
|
|
20230728,121700,46784673,1075,1075,1075,1075,0
|
|
20230728,121600,46784673,1075,1075,1075,1075,0
|
|
20230728,121500,46784673,1075,1075,1075,1075,0
|
|
20230728,121400,46784673,1075,1075,1075,1075,0
|
|
20230728,121300,46784673,1075,1075,1075,1075,0
|
|
20230728,121200,46784673,1075,1075,1075,1075,0
|
|
20230728,121100,46784673,1075,1075,1075,1075,0
|
|
20230728,121000,46784673,1075,1075,1075,1075,0
|
|
20230728,120900,46784673,1075,1075,1075,1075,0
|
|
20230728,120800,46784673,1075,1075,1075,1075,0
|
|
20230728,120700,46784673,1075,1075,1075,1075,0
|
|
20230728,120600,46784673,1075,1075,1075,1075,5
|
|
20230728,120500,46779298,1077,1077,1077,1077,0
|
|
20230728,120400,46779298,1077,1077,1077,1077,0
|
|
20230728,120300,46779298,1077,1077,1077,1077,0
|
|
20230728,120200,46779298,1077,1077,1077,1077,0
|
|
20230728,120100,46779298,1077,1077,1077,1077,0
|
|
20230728,120000,46779298,1077,1077,1077,1077,0
|
|
20230728,115900,46779298,1077,1073,1077,1073,147
|
|
20230728,115800,46621108,1070,1070,1070,1070,700
|
|
20230728,115700,45872108,1069,1069,1069,1069,0
|
|
20230728,115600,45872108,1069,1070,1070,1069,672
|
|
20230728,115500,45153140,1074,1074,1074,1074,0
|
|
20230728,115400,45153140,1074,1073,1074,1073,4
|
|
20230728,115300,45148847,1074,1073,1074,1072,42
|
|
20230728,115200,45103799,1074,1073,1074,1072,63
|
|
20230728,115100,45036202,1074,1073,1074,1072,787
|
|
20230728,115000,44191021,1074,1073,1074,1073,138
|
|
20230728,114900,44042859,1074,1075,1076,1073,55
|
|
20230728,114800,43983826,1074,1076,1076,1074,1297
|
|
20230728,114700,42590648,1074,1074,1074,1074,0
|
|
20230728,114600,42590648,1074,1074,1074,1074,6
|
|
20230728,114500,42584204,1074,1074,1074,1074,0
|
|
20230728,114400,42584204,1074,1074,1074,1074,0
|
|
20230728,114300,42584204,1074,1074,1074,1074,0
|
|
20230728,114200,42584204,1074,1074,1074,1074,0
|
|
20230728,114100,42584204,1074,1074,1074,1074,0
|
|
20230728,114000,42584204,1074,1074,1074,1074,0
|
|
20230728,113900,42584204,1074,1074,1074,1074,0
|
|
20230728,113800,42584204,1074,1074,1074,1074,0
|
|
20230728,113700,42584204,1074,1074,1074,1074,0
|
|
20230728,113600,42584204,1074,1074,1074,1074,0
|
|
20230728,113500,42584204,1074,1074,1074,1074,0
|
|
20230728,113400,42584204,1074,1074,1074,1074,0
|
|
20230728,113300,42584204,1074,1074,1074,1074,0
|
|
20230728,113200,42584204,1074,1075,1075,1074,492
|
|
20230728,113100,42055792,1076,1076,1076,1076,0
|
|
20230728,113000,42055792,1076,1076,1076,1076,0
|
|
20230728,112900,42055792,1076,1076,1076,1076,0
|
|
20230728,112800,42055792,1076,1076,1076,1076,0
|
|
20230728,112700,42055792,1076,1076,1076,1076,0
|
|
20230728,112600,42055792,1076,1076,1076,1076,7
|
|
20230728,112500,42048260,1077,1077,1077,1077,0
|
|
20230728,112400,42048260,1077,1077,1077,1077,0
|
|
20230728,112300,42048260,1077,1077,1077,1077,2092
|
|
20230728,112200,39795176,1077,1077,1077,1077,0
|
|
20230728,112100,39795176,1077,1077,1077,1077,378
|
|
20230728,112000,39388070,1077,1077,1077,1077,0
|
|
20230728,111900,39388070,1077,1077,1077,1077,696
|
|
20230728,111800,38638478,1078,1078,1078,1078,500
|
|
20230728,111700,38099478,1078,1078,1078,1078,0
|
|
20230728,111600,38099478,1078,1078,1078,1078,1
|
|
20230728,111500,38098400,1088,1088,1088,1088,107
|
|
20230728,111400,37981984,1088,1085,1088,1085,141
|
|
20230728,111300,37828687,1077,1077,1077,1077,0
|
|
20230728,111200,37828687,1077,1077,1077,1077,0
|
|
20230728,111100,37828687,1077,1077,1077,1077,0
|
|
20230728,111000,37828687,1077,1078,1078,1077,62
|
|
20230728,110900,37761884,1074,1074,1074,1074,0
|
|
20230728,110800,37761884,1074,1074,1074,1074,0
|
|
20230728,110700,37761884,1074,1075,1075,1074,300
|
|
20230728,110600,37439621,1075,1075,1075,1075,0
|
|
20230728,110500,37439621,1075,1075,1075,1075,0
|
|
20230728,110400,37439621,1075,1075,1075,1075,0
|
|
20230728,110300,37439621,1075,1075,1075,1075,0
|
|
20230728,110200,37439621,1075,1075,1075,1075,59
|
|
20230728,110100,37376196,1074,1074,1074,1074,49
|
|
20230728,110000,37323570,1074,1074,1074,1074,0
|
|
20230728,105900,37323570,1074,1074,1074,1074,0
|
|
20230728,105800,37323570,1074,1074,1074,1074,0
|
|
20230728,105700,37323570,1074,1074,1074,1074,0
|
|
20230728,105600,37323570,1074,1074,1074,1074,0
|
|
20230728,105500,37323570,1074,1074,1074,1074,0
|
|
20230728,105400,37323570,1074,1074,1074,1074,1627
|
|
20230728,105300,35576172,1073,1073,1073,1073,0
|
|
20230728,105200,35576172,1073,1074,1074,1073,3651
|
|
20230728,105100,31655436,1078,1079,1079,1078,129
|
|
20230728,105000,31516254,1079,1080,1080,1079,166
|
|
20230728,104900,31337134,1080,1080,1080,1080,2
|
|
20230728,104800,31334974,1080,1089,1089,1080,51
|
|
20230728,104700,31279816,1090,1090,1090,1090,10
|
|
20230728,104600,31268916,1090,1090,1090,1090,12
|
|
20230728,104500,31255836,1092,1092,1092,1092,5
|
|
20230728,104400,31250376,1092,1092,1092,1092,0
|
|
20230728,104300,31250376,1092,1092,1092,1092,0
|
|
20230728,104200,31250376,1092,1092,1092,1092,1
|
|
20230728,104100,31249284,1093,1093,1093,1093,0
|
|
20230728,104000,31249284,1093,1093,1093,1093,0
|
|
20230728,103900,31249284,1093,1093,1093,1093,1
|
|
20230728,103800,31248191,1092,1092,1092,1092,2
|
|
20230728,103700,31246007,1093,1095,1095,1093,3
|
|
20230728,103600,31242724,1095,1096,1096,1095,15
|
|
20230728,103500,31226297,1096,1091,1096,1091,422
|
|
20230728,103400,30765890,1091,1086,1091,1086,588
|
|
20230728,103300,30125481,1086,1083,1100,1083,1929
|
|
20230728,103200,28014235,1083,1080,1083,1080,1558
|
|
20230728,103100,26328621,1079,1079,1079,1079,0
|
|
20230728,103000,26328621,1079,1074,1079,1074,2420
|
|
20230728,102900,23720366,1075,1075,1075,1075,523
|
|
20230728,102800,23158141,1075,1075,1075,1075,8
|
|
20230728,102700,23149541,1075,1075,1075,1075,0
|
|
20230728,102600,23149541,1075,1074,1075,1074,399
|
|
20230728,102500,22720649,1075,1075,1075,1075,2
|
|
20230728,102400,22718499,1075,1074,1075,1074,1280
|
|
20230728,102300,21343572,1073,1073,1073,1073,0
|
|
20230728,102200,21343572,1073,1073,1073,1073,0
|
|
20230728,102100,21343572,1073,1073,1073,1073,955
|
|
20230728,102000,20318857,1072,1072,1072,1072,262
|
|
20230728,101900,20037993,1071,1071,1071,1071,203
|
|
20230728,101800,19820580,1071,1071,1071,1071,0
|
|
20230728,101700,19820580,1071,1071,1071,1071,0
|
|
20230728,101600,19820580,1071,1071,1071,1071,0
|
|
20230728,101500,19820580,1071,1071,1071,1071,0
|
|
20230728,101400,19820580,1071,1071,1071,1071,500
|
|
20230728,101300,19285080,1069,1069,1069,1069,200
|
|
20230728,101200,19071280,1071,1071,1071,1071,0
|
|
20230728,101100,19071280,1071,1069,1071,1069,234
|
|
20230728,101000,18821126,1069,1068,1069,1068,194
|
|
20230728,100900,18613744,1069,1069,1069,1069,2
|
|
20230728,100800,18611606,1069,1070,1071,1069,709
|
|
20230728,100700,17852541,1070,1069,1070,1069,1023
|
|
20230728,100600,16758950,1069,1069,1069,1069,1
|
|
20230728,100500,16757881,1068,1068,1068,1068,261
|
|
20230728,100400,16479133,1068,1068,1068,1068,0
|
|
20230728,100300,16479133,1068,1068,1068,1068,126
|
|
20230728,100200,16344565,1061,1061,1061,1061,0
|
|
20230728,100100,16344565,1061,1061,1061,1061,0
|
|
20230728,100000,16344565,1061,1061,1061,1061,0
|
|
20230728,095900,16344565,1061,1061,1061,1061,40
|
|
20230728,095800,16302125,1068,1068,1068,1068,0
|
|
20230728,095700,16302125,1068,1068,1068,1068,0
|
|
20230728,095600,16302125,1068,1068,1068,1068,11
|
|
20230728,095500,16290377,1068,1068,1068,1068,0
|
|
20230728,095400,16290377,1068,1068,1068,1068,30
|
|
20230728,095300,16258337,1068,1068,1068,1068,0
|
|
20230728,095200,16258337,1068,1066,1068,1066,482
|
|
20230728,095100,15743911,1064,1064,1064,1064,0
|
|
20230728,095000,15743911,1064,1064,1064,1064,0
|
|
20230728,094900,15743911,1064,1064,1064,1064,542
|
|
20230728,094800,15167223,1064,1064,1064,1064,0
|
|
20230728,094700,15167223,1064,1064,1064,1064,500
|
|
20230728,094600,14635223,1064,1064,1064,1064,0
|
|
20230728,094500,14635223,1064,1063,1064,1063,2400
|
|
20230728,094400,12082186,1059,1059,1059,1059,47
|
|
20230728,094300,12032413,1064,1064,1064,1064,0
|
|
20230728,094200,12032413,1064,1064,1064,1064,0
|
|
20230728,094100,12032413,1064,1064,1064,1064,0
|
|
20230728,094000,12032413,1064,1065,1065,1064,1667
|
|
20230728,093900,10258610,1064,1064,1064,1064,797
|
|
20230728,093800,9410602,1064,1064,1064,1064,0
|
|
20230728,093700,9410602,1064,1064,1064,1064,1
|
|
20230728,093600,9409538,1062,1062,1062,1062,0
|
|
20230728,093500,9409538,1062,1065,1065,1062,71
|
|
20230728,093400,9334106,1065,1065,1065,1065,0
|
|
20230728,093300,9334106,1065,1064,1065,1064,686
|
|
20230728,093200,8603530,1064,1064,1064,1064,0
|
|
20230728,093100,8603530,1064,1064,1064,1064,100
|
|
20230728,093000,8497130,1065,1064,1065,1064,117
|
|
20230728,092900,8372537,1064,1064,1064,1064,200
|
|
20230728,092800,8159737,1064,1064,1064,1064,100
|
|
20230728,092700,8053337,1065,1065,1065,1065,1
|
|
20230728,092600,8052272,1066,1066,1066,1066,0
|
|
20230728,092500,8052272,1066,1066,1066,1066,148
|
|
20230728,092400,7894504,1066,1066,1066,1066,955
|
|
20230728,092300,6876474,1067,1066,1067,1066,285
|
|
20230728,092200,6572380,1066,1062,1066,1062,578
|
|
20230728,092100,5958419,1062,1062,1062,1062,500
|
|
20230728,092000,5427419,1060,1060,1060,1060,20
|
|
20230728,091900,5406219,1062,1060,1062,1060,119
|
|
20230728,091800,5279990,1062,1062,1062,1062,0
|
|
20230728,091700,5279990,1062,1062,1062,1062,25
|
|
20230728,091600,5253440,1061,1060,1061,1060,419
|
|
20230728,091500,4809281,1060,1060,1060,1060,16
|
|
20230728,091400,4792321,1060,1060,1060,1060,0
|
|
20230728,091300,4792321,1060,1052,1060,1052,196
|
|
20230728,091200,4585537,1050,1051,1051,1050,2
|
|
20230728,091100,4583436,1052,1047,1052,1047,474
|
|
20230728,091000,4084923,1047,1047,1047,1047,0
|
|
20230728,090900,4084923,1047,1038,1047,1038,1250
|
|
20230728,090800,2785928,1038,1038,1038,1038,0
|
|
20230728,090700,2785928,1038,1038,1038,1038,400
|
|
20230728,090600,2370728,1038,1038,1038,1038,1
|
|
20230728,090500,2369690,1038,1037,1038,1037,675
|
|
20230728,090400,1669044,1037,1037,1037,1036,278
|
|
20230728,090300,1380766,1037,1037,1037,1037,2
|
|
20230728,090200,1378692,1037,1037,1037,1036,419
|
|
20230728,090100,944579,1037,1038,1038,1037,21
|
|
20230728,090000,922782,1038,1038,1038,1038,889
|