596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185300,79606484,1747,1747,1747,1747,170
|
|
20230804,185200,79606484,1747,1747,1747,1747,0
|
|
20230804,185100,79606484,1747,1747,1747,1747,0
|
|
20230804,185000,79606484,1747,1747,1747,1747,0
|
|
20230804,184900,79606484,1747,1747,1747,1747,0
|
|
20230804,184800,79606484,1747,1747,1747,1747,0
|
|
20230804,184700,79606484,1747,1747,1747,1747,0
|
|
20230804,184600,79606484,1747,1747,1747,1747,0
|
|
20230804,184500,79606484,1747,1747,1747,1747,0
|
|
20230804,184400,79606484,1747,1747,1747,1747,0
|
|
20230804,184300,79606484,1747,1747,1747,1747,0
|
|
20230804,184200,79606484,1747,1747,1747,1747,0
|
|
20230804,184100,79606484,1747,1747,1747,1747,0
|
|
20230804,184000,79606484,1747,1747,1747,1747,0
|
|
20230804,183900,79606484,1747,1747,1747,1747,0
|
|
20230804,183800,79606484,1747,1747,1747,1747,0
|
|
20230804,183700,79606484,1747,1747,1747,1747,0
|
|
20230804,183600,79606484,1747,1747,1747,1747,0
|
|
20230804,183500,79606484,1747,1747,1747,1747,0
|
|
20230804,183400,79606484,1747,1747,1747,1747,0
|
|
20230804,183300,79606484,1747,1747,1747,1747,0
|
|
20230804,183200,79606484,1747,1747,1747,1747,0
|
|
20230804,183100,79606484,1747,1747,1747,1747,0
|
|
20230804,183000,79606484,1747,1747,1747,1747,0
|
|
20230804,182900,79606484,1747,1747,1747,1747,0
|
|
20230804,182800,79606484,1747,1747,1747,1747,0
|
|
20230804,182700,79606484,1747,1747,1747,1747,0
|
|
20230804,182600,79606484,1747,1747,1747,1747,0
|
|
20230804,182500,79606484,1747,1747,1747,1747,0
|
|
20230804,182400,79606484,1747,1747,1747,1747,0
|
|
20230804,182300,79606484,1747,1747,1747,1747,170
|
|
20230804,182200,79606484,1747,1747,1747,1747,0
|
|
20230804,182100,79606484,1747,1747,1747,1747,0
|
|
20230804,182000,79606484,1747,1747,1747,1747,0
|
|
20230804,181900,79606484,1747,1747,1747,1747,0
|
|
20230804,181800,79606484,1747,1747,1747,1747,0
|
|
20230804,181700,79606484,1747,1747,1747,1747,0
|
|
20230804,181600,79606484,1747,1747,1747,1747,0
|
|
20230804,181500,79606484,1747,1747,1747,1747,0
|
|
20230804,181400,79606484,1747,1747,1747,1747,0
|
|
20230804,181300,79606484,1747,1747,1747,1747,0
|
|
20230804,181200,79606484,1747,1747,1747,1747,0
|
|
20230804,181100,79606484,1747,1747,1747,1747,0
|
|
20230804,181000,79606484,1747,1747,1747,1747,0
|
|
20230804,180900,79606484,1747,1747,1747,1747,0
|
|
20230804,180800,79606484,1747,1747,1747,1747,0
|
|
20230804,180700,79606484,1747,1747,1747,1747,0
|
|
20230804,180600,79606484,1747,1747,1747,1747,0
|
|
20230804,180500,79606484,1747,1747,1747,1747,0
|
|
20230804,180400,79606484,1747,1747,1747,1747,0
|
|
20230804,180300,79606484,1747,1747,1747,1747,0
|
|
20230804,180200,79606484,1747,1747,1747,1747,0
|
|
20230804,180100,79606484,1747,1747,1747,1747,0
|
|
20230804,180000,79606484,1747,1747,1747,1747,0
|
|
20230804,175900,79606484,1747,1747,1747,1747,0
|
|
20230804,175800,79606484,1747,1747,1747,1747,0
|
|
20230804,175700,79606484,1747,1747,1747,1747,0
|
|
20230804,175600,79606484,1747,1747,1747,1747,0
|
|
20230804,175500,79606484,1747,1747,1747,1747,0
|
|
20230804,175400,79606484,1747,1747,1747,1747,0
|
|
20230804,175300,79606484,1747,1747,1747,1747,170
|
|
20230804,175200,79606484,1747,1747,1747,1747,0
|
|
20230804,175100,79606484,1747,1747,1747,1747,0
|
|
20230804,175000,79606484,1747,1747,1747,1747,0
|
|
20230804,174900,79606484,1747,1747,1747,1747,0
|
|
20230804,174800,79606484,1747,1747,1747,1747,0
|
|
20230804,174700,79606484,1747,1747,1747,1747,0
|
|
20230804,174600,79606484,1747,1747,1747,1747,0
|
|
20230804,174500,79606484,1747,1747,1747,1747,0
|
|
20230804,174400,79606484,1747,1747,1747,1747,0
|
|
20230804,174300,79606484,1747,1747,1747,1747,0
|
|
20230804,174200,79606484,1747,1747,1747,1747,0
|
|
20230804,174100,79606484,1747,1747,1747,1747,0
|
|
20230804,174000,79606484,1747,1747,1747,1747,0
|
|
20230804,173900,79606484,1747,1747,1747,1747,0
|
|
20230804,173800,79606484,1747,1747,1747,1747,0
|
|
20230804,173700,79606484,1747,1747,1747,1747,0
|
|
20230804,173600,79606484,1747,1747,1747,1747,0
|
|
20230804,173500,79606484,1747,1747,1747,1747,0
|
|
20230804,173400,79606484,1747,1747,1747,1747,0
|
|
20230804,173300,79606484,1747,1747,1747,1747,0
|
|
20230804,173200,79606484,1747,1747,1747,1747,0
|
|
20230804,173100,79606484,1747,1747,1747,1747,0
|
|
20230804,173000,79606484,1747,1747,1747,1747,0
|
|
20230804,172900,79606484,1747,1747,1747,1747,0
|
|
20230804,172800,79606484,1747,1747,1747,1747,0
|
|
20230804,172700,79606484,1747,1747,1747,1747,0
|
|
20230804,172600,79606484,1747,1747,1747,1747,0
|
|
20230804,172500,79606484,1747,1747,1747,1747,0
|
|
20230804,172400,79606484,1747,1747,1747,1747,0
|
|
20230804,172300,79606484,1747,1747,1747,1747,170
|
|
20230804,172200,79606484,1747,1747,1747,1747,0
|
|
20230804,172100,79606484,1747,1747,1747,1747,0
|
|
20230804,172000,79606484,1747,1747,1747,1747,0
|
|
20230804,171900,79606484,1747,1747,1747,1747,0
|
|
20230804,171800,79606484,1747,1747,1747,1747,0
|
|
20230804,171700,79606484,1747,1747,1747,1747,0
|
|
20230804,171600,79606484,1747,1747,1747,1747,0
|
|
20230804,171500,79606484,1747,1747,1747,1747,0
|
|
20230804,171400,79606484,1747,1747,1747,1747,0
|
|
20230804,171300,79606484,1747,1747,1747,1747,0
|
|
20230804,171200,79606484,1747,1747,1747,1747,0
|
|
20230804,171100,79606484,1747,1747,1747,1747,0
|
|
20230804,171000,79606484,1747,1747,1747,1747,0
|
|
20230804,170900,79606484,1747,1747,1747,1747,0
|
|
20230804,170800,79606484,1747,1747,1747,1747,0
|
|
20230804,170700,79606484,1747,1747,1747,1747,0
|
|
20230804,170600,79606484,1747,1747,1747,1747,0
|
|
20230804,170500,79606484,1747,1747,1747,1747,0
|
|
20230804,170400,79606484,1747,1747,1747,1747,0
|
|
20230804,170300,79606484,1747,1747,1747,1747,0
|
|
20230804,170200,79606484,1747,1747,1747,1747,0
|
|
20230804,170100,79606484,1747,1747,1747,1747,0
|
|
20230804,170000,79606484,1747,1747,1747,1747,0
|
|
20230804,165900,79606484,1747,1747,1747,1747,0
|
|
20230804,165800,79606484,1747,1747,1747,1747,0
|
|
20230804,165700,79606484,1747,1747,1747,1747,0
|
|
20230804,165600,79606484,1747,1747,1747,1747,0
|
|
20230804,165500,79606484,1747,1747,1747,1747,0
|
|
20230804,165400,79606484,1747,1747,1747,1747,0
|
|
20230804,165300,79606484,1747,1747,1747,1747,170
|
|
20230804,165200,79606484,1747,1747,1747,1747,0
|
|
20230804,165100,79606484,1747,1747,1747,1747,0
|
|
20230804,165000,79606484,1747,1747,1747,1747,0
|
|
20230804,164900,79606484,1747,1747,1747,1747,0
|
|
20230804,164800,79606484,1747,1747,1747,1747,0
|
|
20230804,164700,79606484,1747,1747,1747,1747,0
|
|
20230804,164600,79606484,1747,1747,1747,1747,0
|
|
20230804,164500,79606484,1747,1747,1747,1747,0
|
|
20230804,164400,79606484,1747,1747,1747,1747,0
|
|
20230804,164300,79606484,1747,1747,1747,1747,0
|
|
20230804,164200,79606484,1747,1747,1747,1747,0
|
|
20230804,164100,79606484,1747,1747,1747,1747,0
|
|
20230804,164000,79606484,1747,1747,1747,1747,0
|
|
20230804,163900,79606484,1747,1747,1747,1747,0
|
|
20230804,163800,79606484,1747,1747,1747,1747,0
|
|
20230804,163700,79606484,1747,1747,1747,1747,0
|
|
20230804,163600,79606484,1747,1747,1747,1747,0
|
|
20230804,163500,79606484,1747,1747,1747,1747,0
|
|
20230804,163400,79606484,1747,1747,1747,1747,0
|
|
20230804,163300,79606484,1747,1747,1747,1747,0
|
|
20230804,163200,79606484,1747,1747,1747,1747,0
|
|
20230804,163100,79606484,1747,1747,1747,1747,0
|
|
20230804,163000,79606484,1747,1747,1747,1747,0
|
|
20230804,162900,79606484,1747,1747,1747,1747,0
|
|
20230804,162800,79606484,1747,1747,1747,1747,0
|
|
20230804,162700,79606484,1747,1747,1747,1747,0
|
|
20230804,162600,79606484,1747,1747,1747,1747,0
|
|
20230804,162500,79606484,1747,1747,1747,1747,0
|
|
20230804,162400,79606484,1747,1747,1747,1747,0
|
|
20230804,162300,79606484,1747,1747,1747,1747,170
|
|
20230804,162200,79606484,1747,1747,1747,1747,0
|
|
20230804,162100,79606484,1747,1747,1747,1747,0
|
|
20230804,162000,79606484,1747,1747,1747,1747,0
|
|
20230804,161900,79606484,1747,1747,1747,1747,0
|
|
20230804,161800,79606484,1747,1747,1747,1747,0
|
|
20230804,161700,79606484,1747,1747,1747,1747,0
|
|
20230804,161600,79606484,1747,1747,1747,1747,0
|
|
20230804,161500,79606484,1747,1747,1747,1747,0
|
|
20230804,161400,79606484,1747,1747,1747,1747,0
|
|
20230804,161300,79606484,1747,1747,1747,1747,0
|
|
20230804,161200,79606484,1747,1747,1747,1747,0
|
|
20230804,161100,79606484,1747,1747,1747,1747,0
|
|
20230804,161000,79606484,1747,1747,1747,1747,0
|
|
20230804,160900,79606484,1747,1747,1747,1747,0
|
|
20230804,160800,79606484,1747,1747,1747,1747,0
|
|
20230804,160700,79606484,1747,1747,1747,1747,0
|
|
20230804,160600,79606484,1747,1747,1747,1747,0
|
|
20230804,160500,79606484,1747,1747,1747,1747,0
|
|
20230804,160400,79606484,1747,1747,1747,1747,0
|
|
20230804,160300,79606484,1747,1747,1747,1747,0
|
|
20230804,160200,79606484,1747,1747,1747,1747,0
|
|
20230804,160100,79606484,1747,1747,1747,1747,0
|
|
20230804,160000,79606484,1747,1747,1747,1747,0
|
|
20230804,155900,79606484,1747,1747,1747,1747,0
|
|
20230804,155800,79606484,1747,1747,1747,1747,0
|
|
20230804,155700,79606484,1747,1747,1747,1747,0
|
|
20230804,155600,79606484,1747,1747,1747,1747,0
|
|
20230804,155500,79606484,1747,1747,1747,1747,0
|
|
20230804,155400,79606484,1747,1747,1747,1747,0
|
|
20230804,155300,79606484,1747,1747,1747,1747,170
|
|
20230804,155200,79606484,1747,1747,1747,1747,0
|
|
20230804,155100,79606484,1747,1747,1747,1747,0
|
|
20230804,155000,79606484,1747,1747,1747,1747,0
|
|
20230804,154900,79606484,1747,1747,1747,1747,0
|
|
20230804,154800,79606484,1747,1747,1747,1747,0
|
|
20230804,154700,79606484,1747,1747,1747,1747,0
|
|
20230804,154600,79606484,1747,1747,1747,1747,0
|
|
20230804,154500,79606484,1747,1747,1747,1747,0
|
|
20230804,154400,79606484,1747,1747,1747,1747,0
|
|
20230804,154300,79606484,1747,1747,1747,1747,0
|
|
20230804,154200,79606484,1747,1747,1747,1747,0
|
|
20230804,154100,79606484,1747,1747,1747,1747,0
|
|
20230804,154000,79606484,1747,1747,1747,1747,0
|
|
20230804,153900,79606484,1747,1747,1747,1747,0
|
|
20230804,153800,79606484,1747,1747,1747,1747,0
|
|
20230804,153700,79606484,1747,1747,1747,1747,0
|
|
20230804,153600,79606484,1747,1747,1747,1747,0
|
|
20230804,153500,79606484,1747,1747,1747,1747,0
|
|
20230804,153400,79606484,1747,1747,1747,1747,0
|
|
20230804,153300,79606484,1747,1747,1747,1747,0
|
|
20230804,153200,79606484,1747,1747,1747,1747,0
|
|
20230804,153100,79606484,1747,1747,1747,1747,0
|
|
20230804,153000,79606484,1747,1747,1747,1747,170
|
|
20230804,152900,79309494,1748,1748,1748,1748,0
|
|
20230804,152800,79309494,1748,1748,1748,1748,0
|
|
20230804,152700,79309494,1748,1748,1748,1748,0
|
|
20230804,152600,79309494,1748,1748,1748,1748,0
|
|
20230804,152500,79309494,1748,1748,1748,1748,0
|
|
20230804,152400,79309494,1748,1748,1748,1748,0
|
|
20230804,152300,79309494,1748,1748,1748,1748,0
|
|
20230804,152200,79309494,1748,1748,1748,1748,0
|
|
20230804,152100,79309494,1748,1748,1748,1748,0
|
|
20230804,152000,79309494,1748,1748,1748,1748,0
|
|
20230804,151900,79309494,1748,1745,1748,1745,75
|
|
20230804,151800,79178616,1748,1748,1748,1748,1
|
|
20230804,151700,79176868,1745,1748,1749,1745,30
|
|
20230804,151600,79124429,1749,1748,1749,1748,21
|
|
20230804,151500,79087720,1750,1748,1750,1748,32
|
|
20230804,151400,79031782,1748,1745,1748,1745,540
|
|
20230804,151300,78088207,1748,1745,1748,1745,312
|
|
20230804,151200,77543764,1745,1745,1745,1745,18
|
|
20230804,151100,77512354,1745,1745,1745,1745,30
|
|
20230804,151000,77460004,1746,1746,1746,1746,0
|
|
20230804,150900,77460004,1746,1746,1746,1746,0
|
|
20230804,150800,77460004,1746,1746,1746,1746,0
|
|
20230804,150700,77460004,1746,1746,1746,1746,0
|
|
20230804,150600,77460004,1746,1746,1746,1746,0
|
|
20230804,150500,77460004,1746,1746,1746,1746,0
|
|
20230804,150400,77460004,1746,1746,1746,1746,1
|
|
20230804,150300,77458258,1746,1748,1748,1728,348
|
|
20230804,150200,76855726,1748,1748,1748,1748,0
|
|
20230804,150100,76855726,1748,1748,1748,1748,0
|
|
20230804,150000,76855726,1748,1748,1748,1748,0
|
|
20230804,145900,76855726,1748,1748,1748,1748,0
|
|
20230804,145800,76855726,1748,1748,1748,1748,0
|
|
20230804,145700,76855726,1748,1748,1748,1748,0
|
|
20230804,145600,76855726,1748,1748,1748,1748,0
|
|
20230804,145500,76855726,1748,1748,1748,1748,1
|
|
20230804,145400,76853978,1748,1748,1748,1748,3
|
|
20230804,145300,76848734,1748,1748,1748,1748,0
|
|
20230804,145200,76848734,1748,1748,1748,1748,0
|
|
20230804,145100,76848734,1748,1748,1748,1748,0
|
|
20230804,145000,76848734,1748,1748,1748,1748,0
|
|
20230804,144900,76848734,1748,1740,1749,1740,517
|
|
20230804,144800,75946451,1740,1736,1740,1736,2
|
|
20230804,144700,75942975,1743,1743,1743,1743,1
|
|
20230804,144600,75941232,1742,1742,1742,1742,1
|
|
20230804,144500,75939490,1738,1738,1738,1736,1587
|
|
20230804,144400,73183566,1736,1733,1736,1733,799
|
|
20230804,144300,71796505,1735,1735,1735,1735,0
|
|
20230804,144200,71796505,1735,1735,1735,1735,1
|
|
20230804,144100,71794770,1736,1736,1736,1736,0
|
|
20230804,144000,71794770,1736,1735,1736,1735,4
|
|
20230804,143900,71787829,1736,1736,1736,1736,100
|
|
20230804,143800,71614229,1736,1736,1736,1736,0
|
|
20230804,143700,71614229,1736,1736,1736,1736,0
|
|
20230804,143600,71614229,1736,1736,1736,1736,0
|
|
20230804,143500,71614229,1736,1736,1736,1736,0
|
|
20230804,143400,71614229,1736,1736,1736,1736,0
|
|
20230804,143300,71614229,1736,1736,1736,1736,0
|
|
20230804,143200,71614229,1736,1736,1736,1736,0
|
|
20230804,143100,71614229,1736,1733,1736,1733,7
|
|
20230804,143000,71602095,1733,1733,1733,1733,400
|
|
20230804,142900,70908895,1733,1733,1733,1733,0
|
|
20230804,142800,70908895,1733,1733,1733,1733,0
|
|
20230804,142700,70908895,1733,1733,1733,1733,2
|
|
20230804,142600,70905429,1732,1732,1732,1732,517
|
|
20230804,142500,70009985,1732,1732,1732,1732,2
|
|
20230804,142400,70006521,1732,1732,1732,1732,19
|
|
20230804,142300,69973613,1733,1733,1733,1733,0
|
|
20230804,142200,69973613,1733,1733,1733,1733,0
|
|
20230804,142100,69973613,1733,1733,1733,1733,0
|
|
20230804,142000,69973613,1733,1733,1733,1733,0
|
|
20230804,141900,69973613,1733,1733,1733,1733,0
|
|
20230804,141800,69973613,1733,1733,1733,1733,0
|
|
20230804,141700,69973613,1733,1733,1733,1733,0
|
|
20230804,141600,69973613,1733,1733,1733,1733,0
|
|
20230804,141500,69973613,1733,1733,1733,1733,0
|
|
20230804,141400,69973613,1733,1733,1733,1733,0
|
|
20230804,141300,69973613,1733,1733,1733,1733,0
|
|
20230804,141200,69973613,1733,1733,1733,1733,0
|
|
20230804,141100,69973613,1733,1733,1733,1733,0
|
|
20230804,141000,69973613,1733,1733,1733,1733,0
|
|
20230804,140900,69973613,1733,1733,1733,1733,0
|
|
20230804,140800,69973613,1733,1733,1733,1733,0
|
|
20230804,140700,69973613,1733,1733,1733,1732,245
|
|
20230804,140600,69549224,1733,1732,1733,1732,4
|
|
20230804,140500,69542295,1733,1733,1733,1733,100
|
|
20230804,140400,69368995,1733,1733,1733,1733,0
|
|
20230804,140300,69368995,1733,1733,1733,1733,0
|
|
20230804,140200,69368995,1733,1733,1733,1733,0
|
|
20230804,140100,69368995,1733,1733,1733,1733,0
|
|
20230804,140000,69368995,1733,1733,1733,1733,200
|
|
20230804,135900,69022395,1733,1733,1733,1733,10
|
|
20230804,135800,69005065,1735,1735,1735,1735,0
|
|
20230804,135700,69005065,1735,1735,1735,1735,0
|
|
20230804,135600,69005065,1735,1735,1735,1735,1
|
|
20230804,135500,69003330,1732,1732,1732,1732,0
|
|
20230804,135400,69003330,1732,1732,1732,1732,205
|
|
20230804,135300,68648270,1735,1735,1735,1735,0
|
|
20230804,135200,68648270,1735,1735,1735,1735,0
|
|
20230804,135100,68648270,1735,1735,1735,1735,0
|
|
20230804,135000,68648270,1735,1735,1735,1735,0
|
|
20230804,134900,68648270,1735,1735,1735,1735,0
|
|
20230804,134800,68648270,1735,1735,1735,1735,0
|
|
20230804,134700,68648270,1735,1735,1735,1735,0
|
|
20230804,134600,68648270,1735,1735,1735,1735,0
|
|
20230804,134500,68648270,1735,1735,1735,1735,0
|
|
20230804,134400,68648270,1735,1735,1735,1735,0
|
|
20230804,134300,68648270,1735,1735,1735,1735,0
|
|
20230804,134200,68648270,1735,1735,1735,1735,0
|
|
20230804,134100,68648270,1735,1735,1735,1735,0
|
|
20230804,134000,68648270,1735,1735,1735,1735,0
|
|
20230804,133900,68648270,1735,1735,1735,1735,0
|
|
20230804,133800,68648270,1735,1735,1735,1735,0
|
|
20230804,133700,68648270,1735,1735,1735,1735,0
|
|
20230804,133600,68648270,1735,1730,1735,1730,2
|
|
20230804,133500,68644805,1730,1730,1730,1730,1
|
|
20230804,133400,68643075,1733,1733,1733,1733,1
|
|
20230804,133300,68641342,1731,1731,1731,1731,0
|
|
20230804,133200,68641342,1731,1729,1736,1729,532
|
|
20230804,133100,67721478,1731,1731,1731,1731,0
|
|
20230804,133000,67721478,1731,1731,1731,1731,1
|
|
20230804,132900,67719747,1721,1721,1721,1721,0
|
|
20230804,132800,67719747,1721,1730,1730,1720,3772
|
|
20230804,132700,61225450,1738,1738,1738,1738,0
|
|
20230804,132600,61225450,1738,1738,1738,1738,0
|
|
20230804,132500,61225450,1738,1733,1738,1732,5
|
|
20230804,132400,61216780,1734,1734,1734,1734,0
|
|
20230804,132300,61216780,1734,1735,1735,1734,130
|
|
20230804,132200,60991280,1738,1737,1738,1736,90
|
|
20230804,132100,60834988,1738,1738,1738,1738,0
|
|
20230804,132000,60834988,1738,1738,1738,1738,100
|
|
20230804,131900,60661188,1730,1730,1730,1730,0
|
|
20230804,131800,60661188,1730,1730,1730,1730,9
|
|
20230804,131700,60645618,1739,1739,1739,1739,100
|
|
20230804,131600,60471718,1739,1739,1739,1739,0
|
|
20230804,131500,60471718,1739,1739,1739,1739,0
|
|
20230804,131400,60471718,1739,1739,1739,1739,0
|
|
20230804,131300,60471718,1739,1739,1739,1739,0
|
|
20230804,131200,60471718,1739,1742,1742,1739,110
|
|
20230804,131100,60280128,1742,1742,1742,1742,0
|
|
20230804,131000,60280128,1742,1742,1742,1742,0
|
|
20230804,130900,60280128,1742,1742,1742,1742,0
|
|
20230804,130800,60280128,1742,1742,1742,1742,2
|
|
20230804,130700,60276644,1743,1743,1743,1743,0
|
|
20230804,130600,60276644,1743,1743,1743,1743,0
|
|
20230804,130500,60276644,1743,1743,1743,1743,6
|
|
20230804,130400,60266186,1746,1746,1746,1746,0
|
|
20230804,130300,60266186,1746,1746,1746,1746,101
|
|
20230804,130200,60089840,1746,1745,1746,1745,29
|
|
20230804,130100,60039224,1745,1747,1747,1745,30
|
|
20230804,130000,59986854,1748,1747,1748,1747,628
|
|
20230804,125900,58889141,1748,1747,1748,1747,147
|
|
20230804,125800,58632206,1748,1747,1748,1747,500
|
|
20230804,125700,57758209,1747,1747,1747,1747,0
|
|
20230804,125600,57758209,1747,1747,1747,1747,3
|
|
20230804,125500,57752968,1747,1747,1747,1747,2
|
|
20230804,125400,57749474,1748,1734,1748,1734,236
|
|
20230804,125300,57338102,1734,1734,1734,1734,0
|
|
20230804,125200,57338102,1734,1734,1734,1734,0
|
|
20230804,125100,57338102,1734,1733,1734,1733,12
|
|
20230804,125000,57317304,1724,1724,1724,1724,0
|
|
20230804,124900,57317304,1724,1724,1724,1724,49
|
|
20230804,124800,57232828,1724,1735,1735,1724,239
|
|
20230804,124700,56820484,1739,1739,1739,1739,0
|
|
20230804,124600,56820484,1739,1739,1739,1739,0
|
|
20230804,124500,56820484,1739,1739,1739,1739,0
|
|
20230804,124400,56820484,1739,1739,1739,1739,0
|
|
20230804,124300,56820484,1739,1739,1739,1739,0
|
|
20230804,124200,56820484,1739,1739,1739,1739,0
|
|
20230804,124100,56820484,1739,1739,1739,1739,0
|
|
20230804,124000,56820484,1739,1739,1739,1739,0
|
|
20230804,123900,56820484,1739,1739,1739,1739,0
|
|
20230804,123800,56820484,1739,1739,1739,1739,0
|
|
20230804,123700,56820484,1739,1739,1739,1739,0
|
|
20230804,123600,56820484,1739,1739,1739,1739,0
|
|
20230804,123500,56820484,1739,1739,1739,1739,0
|
|
20230804,123400,56820484,1739,1739,1739,1739,0
|
|
20230804,123300,56820484,1739,1739,1739,1739,0
|
|
20230804,123200,56820484,1739,1739,1739,1739,0
|
|
20230804,123100,56820484,1739,1739,1739,1739,0
|
|
20230804,123000,56820484,1739,1739,1739,1739,0
|
|
20230804,122900,56820484,1739,1739,1739,1739,0
|
|
20230804,122800,56820484,1739,1739,1739,1739,0
|
|
20230804,122700,56820484,1739,1739,1739,1739,0
|
|
20230804,122600,56820484,1739,1739,1739,1739,0
|
|
20230804,122500,56820484,1739,1739,1739,1739,0
|
|
20230804,122400,56820484,1739,1739,1739,1739,0
|
|
20230804,122300,56820484,1739,1739,1739,1739,0
|
|
20230804,122200,56820484,1739,1724,1739,1724,38
|
|
20230804,122100,56754957,1724,1724,1724,1724,275
|
|
20230804,122000,56280857,1740,1740,1740,1740,0
|
|
20230804,121900,56280857,1740,1740,1740,1740,0
|
|
20230804,121800,56280857,1740,1740,1740,1740,2
|
|
20230804,121700,56277377,1740,1740,1740,1740,0
|
|
20230804,121600,56277377,1740,1740,1740,1740,0
|
|
20230804,121500,56277377,1740,1740,1740,1740,0
|
|
20230804,121400,56277377,1740,1730,1740,1730,15
|
|
20230804,121300,56251417,1724,1724,1724,1724,0
|
|
20230804,121200,56251417,1724,1724,1724,1724,98
|
|
20230804,121100,56082465,1730,1730,1730,1730,0
|
|
20230804,121000,56082465,1730,1730,1730,1730,0
|
|
20230804,120900,56082465,1730,1730,1730,1730,1
|
|
20230804,120800,56080735,1730,1730,1730,1730,0
|
|
20230804,120700,56080735,1730,1730,1730,1730,0
|
|
20230804,120600,56080735,1730,1730,1730,1730,0
|
|
20230804,120500,56080735,1730,1730,1730,1730,0
|
|
20230804,120400,56080735,1730,1730,1730,1730,0
|
|
20230804,120300,56080735,1730,1730,1730,1730,0
|
|
20230804,120200,56080735,1730,1730,1730,1730,6
|
|
20230804,120100,56070355,1730,1730,1730,1730,0
|
|
20230804,120000,56070355,1730,1730,1730,1730,0
|
|
20230804,115900,56070355,1730,1730,1730,1730,0
|
|
20230804,115800,56070355,1730,1730,1730,1730,0
|
|
20230804,115700,56070355,1730,1730,1730,1730,0
|
|
20230804,115600,56070355,1730,1730,1730,1730,1
|
|
20230804,115500,56068625,1730,1730,1730,1730,0
|
|
20230804,115400,56068625,1730,1730,1730,1730,0
|
|
20230804,115300,56068625,1730,1730,1730,1730,0
|
|
20230804,115200,56068625,1730,1730,1730,1730,0
|
|
20230804,115100,56068625,1730,1730,1730,1730,0
|
|
20230804,115000,56068625,1730,1730,1730,1730,0
|
|
20230804,114900,56068625,1730,1730,1730,1730,0
|
|
20230804,114800,56068625,1730,1730,1730,1730,1
|
|
20230804,114700,56066895,1723,1723,1723,1723,0
|
|
20230804,114600,56066895,1723,1723,1723,1723,300
|
|
20230804,114500,55549995,1733,1724,1733,1724,588
|
|
20230804,114400,54536274,1733,1733,1733,1733,0
|
|
20230804,114300,54536274,1733,1733,1733,1733,0
|
|
20230804,114200,54536274,1733,1733,1733,1733,1
|
|
20230804,114100,54534541,1734,1735,1735,1734,78
|
|
20230804,114000,54399261,1735,1725,1735,1724,913
|
|
20230804,113900,52824659,1735,1735,1735,1735,0
|
|
20230804,113800,52824659,1735,1735,1735,1735,0
|
|
20230804,113700,52824659,1735,1735,1735,1735,0
|
|
20230804,113600,52824659,1735,1735,1735,1735,0
|
|
20230804,113500,52824659,1735,1725,1735,1725,401
|
|
20230804,113400,52132924,1725,1725,1725,1725,0
|
|
20230804,113300,52132924,1725,1726,1726,1725,216
|
|
20230804,113200,51760120,1727,1727,1727,1727,0
|
|
20230804,113100,51760120,1727,1728,1728,1727,352
|
|
20230804,113000,51151919,1739,1730,1739,1730,4
|
|
20230804,112900,51144990,1728,1729,1729,1728,150
|
|
20230804,112800,50885715,1730,1739,1739,1730,2451
|
|
20230804,112700,46645449,1731,1731,1731,1731,515
|
|
20230804,112600,45753984,1740,1740,1740,1740,0
|
|
20230804,112500,45753984,1740,1740,1740,1740,0
|
|
20230804,112400,45753984,1740,1740,1740,1740,0
|
|
20230804,112300,45753984,1740,1740,1740,1740,0
|
|
20230804,112200,45753984,1740,1740,1740,1740,1
|
|
20230804,112100,45752244,1731,1731,1731,1731,0
|
|
20230804,112000,45752244,1731,1731,1731,1731,0
|
|
20230804,111900,45752244,1731,1731,1731,1731,0
|
|
20230804,111800,45752244,1731,1731,1731,1731,0
|
|
20230804,111700,45752244,1731,1731,1731,1731,29
|
|
20230804,111600,45702045,1732,1732,1732,1732,0
|
|
20230804,111500,45702045,1732,1732,1732,1732,0
|
|
20230804,111400,45702045,1732,1732,1732,1732,20
|
|
20230804,111300,45667405,1748,1748,1748,1748,0
|
|
20230804,111200,45667405,1748,1748,1748,1748,0
|
|
20230804,111100,45667405,1748,1748,1748,1748,0
|
|
20230804,111000,45667405,1748,1748,1748,1748,0
|
|
20230804,110900,45667405,1748,1748,1748,1748,0
|
|
20230804,110800,45667405,1748,1748,1748,1748,0
|
|
20230804,110700,45667405,1748,1748,1748,1748,3
|
|
20230804,110600,45662161,1750,1730,1750,1728,1659
|
|
20230804,110500,42783386,1740,1740,1740,1740,0
|
|
20230804,110400,42783386,1740,1740,1740,1740,0
|
|
20230804,110300,42783386,1740,1740,1740,1740,0
|
|
20230804,110200,42783386,1740,1740,1740,1740,0
|
|
20230804,110100,42783386,1740,1731,1740,1731,142
|
|
20230804,110000,42537575,1731,1731,1731,1731,9
|
|
20230804,105900,42521996,1731,1731,1731,1731,20
|
|
20230804,105800,42487376,1732,1732,1732,1732,52
|
|
20230804,105700,42397312,1740,1740,1740,1740,0
|
|
20230804,105600,42397312,1740,1740,1740,1740,0
|
|
20230804,105500,42397312,1740,1740,1740,1740,0
|
|
20230804,105400,42397312,1740,1740,1740,1740,0
|
|
20230804,105300,42397312,1740,1740,1740,1740,0
|
|
20230804,105200,42397312,1740,1740,1740,1740,1
|
|
20230804,105100,42395572,1732,1732,1732,1732,2
|
|
20230804,105000,42392108,1740,1740,1740,1740,1
|
|
20230804,104900,42390368,1731,1731,1731,1731,0
|
|
20230804,104800,42390368,1731,1732,1732,1731,156
|
|
20230804,104700,42120181,1740,1740,1740,1740,1
|
|
20230804,104600,42118441,1732,1732,1732,1732,1
|
|
20230804,104500,42116709,1732,1733,1733,1732,52
|
|
20230804,104400,42026595,1742,1742,1742,1742,0
|
|
20230804,104300,42026595,1742,1733,1742,1733,4
|
|
20230804,104200,42019654,1743,1743,1743,1743,0
|
|
20230804,104100,42019654,1743,1743,1743,1743,0
|
|
20230804,104000,42019654,1743,1742,1743,1742,135
|
|
20230804,103900,41784361,1742,1742,1742,1742,0
|
|
20230804,103800,41784361,1742,1742,1742,1742,1
|
|
20230804,103700,41782619,1732,1736,1736,1732,262
|
|
20230804,103600,41328587,1733,1732,1733,1732,109
|
|
20230804,103500,41139782,1732,1732,1732,1732,0
|
|
20230804,103400,41139782,1732,1732,1732,1732,8
|
|
20230804,103300,41125926,1731,1731,1731,1731,0
|
|
20230804,103200,41125926,1731,1731,1731,1731,16
|
|
20230804,103100,41098230,1730,1730,1730,1730,556
|
|
20230804,103000,40136350,1730,1730,1730,1730,26
|
|
20230804,102900,40091370,1730,1730,1730,1730,0
|
|
20230804,102800,40091370,1730,1730,1730,1730,0
|
|
20230804,102700,40091370,1730,1730,1730,1730,170
|
|
20230804,102600,39797270,1730,1730,1730,1730,0
|
|
20230804,102500,39797270,1730,1730,1730,1730,0
|
|
20230804,102400,39797270,1730,1730,1730,1730,0
|
|
20230804,102300,39797270,1730,1730,1730,1730,5
|
|
20230804,102200,39788620,1730,1730,1730,1730,140
|
|
20230804,102100,39546420,1730,1730,1730,1730,0
|
|
20230804,102000,39546420,1730,1730,1730,1730,1
|
|
20230804,101900,39544690,1734,1734,1734,1734,0
|
|
20230804,101800,39544690,1734,1734,1734,1734,0
|
|
20230804,101700,39544690,1734,1734,1734,1734,0
|
|
20230804,101600,39544690,1734,1734,1734,1734,0
|
|
20230804,101500,39544690,1734,1734,1734,1734,133
|
|
20230804,101400,39314068,1724,1726,1726,1724,133
|
|
20230804,101300,39084687,1726,1726,1726,1726,800
|
|
20230804,101200,37703887,1739,1739,1739,1739,0
|
|
20230804,101100,37703887,1739,1739,1739,1739,0
|
|
20230804,101000,37703887,1739,1739,1739,1739,0
|
|
20230804,100900,37703887,1739,1739,1739,1739,0
|
|
20230804,100800,37703887,1739,1739,1739,1739,0
|
|
20230804,100700,37703887,1739,1739,1739,1739,0
|
|
20230804,100600,37703887,1739,1739,1739,1739,1
|
|
20230804,100500,37702148,1739,1739,1739,1739,1
|
|
20230804,100400,37700409,1726,1726,1726,1726,1
|
|
20230804,100300,37698683,1727,1727,1727,1727,0
|
|
20230804,100200,37698683,1727,1727,1727,1727,0
|
|
20230804,100100,37698683,1727,1727,1727,1727,4623
|
|
20230804,100000,29714762,1726,1728,1728,1726,960
|
|
20230804,095900,28057279,1727,1728,1728,1727,55
|
|
20230804,095800,27962254,1728,1731,1731,1728,355
|
|
20230804,095700,27348304,1731,1731,1731,1731,31
|
|
20230804,095600,27294643,1733,1733,1733,1733,17
|
|
20230804,095500,27265182,1731,1732,1732,1731,11
|
|
20230804,095400,27246137,1734,1732,1734,1732,33
|
|
20230804,095300,27188941,1732,1735,1735,1732,249
|
|
20230804,095200,26756963,1735,1737,1737,1735,108
|
|
20230804,095100,26569531,1747,1747,1747,1747,1
|
|
20230804,095000,26567784,1747,1747,1747,1747,2
|
|
20230804,094900,26564290,1748,1748,1748,1748,0
|
|
20230804,094800,26564290,1748,1748,1748,1748,0
|
|
20230804,094700,26564290,1748,1748,1748,1748,1
|
|
20230804,094600,26562542,1749,1749,1749,1749,0
|
|
20230804,094500,26562542,1749,1740,1749,1737,1366
|
|
20230804,094400,24174611,1747,1747,1747,1747,2
|
|
20230804,094300,24171117,1747,1747,1747,1747,0
|
|
20230804,094200,24171117,1747,1747,1747,1747,2
|
|
20230804,094100,24167623,1749,1748,1749,1748,341
|
|
20230804,094000,23571229,1749,1749,1749,1749,1
|
|
20230804,093900,23569480,1743,1743,1743,1743,330
|
|
20230804,093800,22994290,1743,1743,1743,1743,40
|
|
20230804,093700,22924570,1743,1743,1743,1743,0
|
|
20230804,093600,22924570,1743,1743,1743,1743,0
|
|
20230804,093500,22924570,1743,1743,1743,1743,1
|
|
20230804,093400,22922827,1743,1743,1743,1743,1
|
|
20230804,093300,22921084,1740,1741,1741,1740,3
|
|
20230804,093200,22915863,1742,1742,1742,1742,0
|
|
20230804,093100,22915863,1742,1742,1742,1742,0
|
|
20230804,093000,22915863,1742,1741,1742,1741,24
|
|
20230804,092900,22874063,1742,1740,1742,1739,144
|
|
20230804,092800,22623498,1740,1749,1750,1731,604
|
|
20230804,092700,21577868,1750,1750,1750,1750,0
|
|
20230804,092600,21577868,1750,1750,1750,1750,0
|
|
20230804,092500,21577868,1750,1750,1750,1750,0
|
|
20230804,092400,21577868,1750,1731,1750,1731,367
|
|
20230804,092300,20942572,1731,1731,1731,1731,34
|
|
20230804,092200,20883718,1753,1751,1753,1751,1201
|
|
20230804,092100,18778580,1753,1740,1754,1728,1856
|
|
20230804,092000,15563173,1739,1739,1739,1739,0
|
|
20230804,091900,15563173,1739,1739,1739,1739,4
|
|
20230804,091800,15556217,1740,1740,1740,1740,0
|
|
20230804,091700,15556217,1740,1740,1740,1740,0
|
|
20230804,091600,15556217,1740,1740,1740,1740,0
|
|
20230804,091500,15556217,1740,1728,1740,1728,331
|
|
20230804,091400,14984237,1743,1743,1743,1743,0
|
|
20230804,091300,14984237,1743,1743,1743,1743,0
|
|
20230804,091200,14984237,1743,1743,1743,1743,0
|
|
20230804,091100,14984237,1743,1743,1743,1743,4
|
|
20230804,091000,14977265,1743,1743,1743,1743,1
|
|
20230804,090900,14975522,1745,1745,1745,1745,0
|
|
20230804,090800,14975522,1745,1745,1745,1745,50
|
|
20230804,090700,14888272,1745,1729,1745,1729,5607
|
|
20230804,090600,5193753,1729,1729,1729,1729,80
|
|
20230804,090500,5055433,1726,1726,1726,1726,0
|
|
20230804,090400,5055433,1726,1731,1731,1726,1745
|
|
20230804,090300,2038153,1749,1749,1749,1749,0
|
|
20230804,090200,2038153,1749,1749,1749,1749,2
|
|
20230804,090100,2034655,1750,1739,1750,1730,1113
|
|
20230804,090000,99554,1750,1746,1750,1746,57
|