603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,190000,460063851,1082,1082,1082,1082,8228
|
|
20230801,185900,460063851,1082,1082,1082,1082,0
|
|
20230801,185800,460063851,1082,1082,1082,1082,0
|
|
20230801,185700,460063851,1082,1082,1082,1082,0
|
|
20230801,185600,460063851,1082,1082,1082,1082,0
|
|
20230801,185500,460063851,1082,1082,1082,1082,0
|
|
20230801,185400,460063851,1082,1082,1082,1082,0
|
|
20230801,185300,460063851,1082,1082,1082,1082,0
|
|
20230801,185200,460063851,1082,1082,1082,1082,0
|
|
20230801,185100,460063851,1082,1082,1082,1082,0
|
|
20230801,185000,460063851,1082,1082,1082,1082,0
|
|
20230801,184900,460063851,1082,1082,1082,1082,0
|
|
20230801,184800,460063851,1082,1082,1082,1082,0
|
|
20230801,184700,460063851,1082,1082,1082,1082,0
|
|
20230801,184600,460063851,1082,1082,1082,1082,0
|
|
20230801,184500,460063851,1082,1082,1082,1082,0
|
|
20230801,184400,460063851,1082,1082,1082,1082,0
|
|
20230801,184300,460063851,1082,1082,1082,1082,0
|
|
20230801,184200,460063851,1082,1082,1082,1082,0
|
|
20230801,184100,460063851,1082,1082,1082,1082,0
|
|
20230801,184000,460063851,1082,1082,1082,1082,0
|
|
20230801,183900,460063851,1082,1082,1082,1082,0
|
|
20230801,183800,460063851,1082,1082,1082,1082,0
|
|
20230801,183700,460063851,1082,1082,1082,1082,0
|
|
20230801,183600,460063851,1082,1082,1082,1082,0
|
|
20230801,183500,460063851,1082,1082,1082,1082,0
|
|
20230801,183400,460063851,1082,1082,1082,1082,0
|
|
20230801,183300,460063851,1082,1082,1082,1082,0
|
|
20230801,183200,460063851,1082,1082,1082,1082,0
|
|
20230801,183100,460063851,1082,1082,1082,1082,0
|
|
20230801,183000,460063851,1082,1082,1082,1082,8228
|
|
20230801,182900,460063851,1082,1082,1082,1082,0
|
|
20230801,182800,460063851,1082,1082,1082,1082,0
|
|
20230801,182700,460063851,1082,1082,1082,1082,0
|
|
20230801,182600,460063851,1082,1082,1082,1082,0
|
|
20230801,182500,460063851,1082,1082,1082,1082,0
|
|
20230801,182400,460063851,1082,1082,1082,1082,0
|
|
20230801,182300,460063851,1082,1082,1082,1082,0
|
|
20230801,182200,460063851,1082,1082,1082,1082,0
|
|
20230801,182100,460063851,1082,1082,1082,1082,0
|
|
20230801,182000,460063851,1082,1082,1082,1082,0
|
|
20230801,181900,460063851,1082,1082,1082,1082,0
|
|
20230801,181800,460063851,1082,1082,1082,1082,0
|
|
20230801,181700,460063851,1082,1082,1082,1082,0
|
|
20230801,181600,460063851,1082,1082,1082,1082,0
|
|
20230801,181500,460063851,1082,1082,1082,1082,0
|
|
20230801,181400,460063851,1082,1082,1082,1082,0
|
|
20230801,181300,460063851,1082,1082,1082,1082,0
|
|
20230801,181200,460063851,1082,1082,1082,1082,0
|
|
20230801,181100,460063851,1082,1082,1082,1082,0
|
|
20230801,181000,460063851,1082,1082,1082,1082,0
|
|
20230801,180900,460063851,1082,1082,1082,1082,0
|
|
20230801,180800,460063851,1082,1082,1082,1082,0
|
|
20230801,180700,460063851,1082,1082,1082,1082,0
|
|
20230801,180600,460063851,1082,1082,1082,1082,0
|
|
20230801,180500,460063851,1082,1082,1082,1082,0
|
|
20230801,180400,460063851,1082,1082,1082,1082,0
|
|
20230801,180300,460063851,1082,1082,1082,1082,0
|
|
20230801,180200,460063851,1082,1082,1082,1082,0
|
|
20230801,180100,460063851,1082,1082,1082,1082,0
|
|
20230801,180000,460063851,1082,1082,1082,1082,8228
|
|
20230801,175900,460063851,1082,1082,1082,1082,0
|
|
20230801,175800,460063851,1082,1082,1082,1082,0
|
|
20230801,175700,460063851,1082,1082,1082,1082,0
|
|
20230801,175600,460063851,1082,1082,1082,1082,0
|
|
20230801,175500,460063851,1082,1082,1082,1082,0
|
|
20230801,175400,460063851,1082,1082,1082,1082,0
|
|
20230801,175300,460063851,1082,1082,1082,1082,0
|
|
20230801,175200,460063851,1082,1082,1082,1082,0
|
|
20230801,175100,460063851,1082,1082,1082,1082,0
|
|
20230801,175000,460063851,1082,1082,1082,1082,0
|
|
20230801,174900,460063851,1082,1082,1082,1082,0
|
|
20230801,174800,460063851,1082,1082,1082,1082,0
|
|
20230801,174700,460063851,1082,1082,1082,1082,0
|
|
20230801,174600,460063851,1082,1082,1082,1082,0
|
|
20230801,174500,460063851,1082,1082,1082,1082,0
|
|
20230801,174400,460063851,1082,1082,1082,1082,0
|
|
20230801,174300,460063851,1082,1082,1082,1082,0
|
|
20230801,174200,460063851,1082,1082,1082,1082,0
|
|
20230801,174100,460063851,1082,1082,1082,1082,0
|
|
20230801,174000,460063851,1082,1082,1082,1082,0
|
|
20230801,173900,460063851,1082,1082,1082,1082,0
|
|
20230801,173800,460063851,1082,1082,1082,1082,0
|
|
20230801,173700,460063851,1082,1082,1082,1082,0
|
|
20230801,173600,460063851,1082,1082,1082,1082,0
|
|
20230801,173500,460063851,1082,1082,1082,1082,0
|
|
20230801,173400,460063851,1082,1082,1082,1082,0
|
|
20230801,173300,460063851,1082,1082,1082,1082,0
|
|
20230801,173200,460063851,1082,1082,1082,1082,0
|
|
20230801,173100,460063851,1082,1082,1082,1082,0
|
|
20230801,173000,460063851,1082,1082,1082,1082,8228
|
|
20230801,172900,460063851,1082,1082,1082,1082,0
|
|
20230801,172800,460063851,1082,1082,1082,1082,0
|
|
20230801,172700,460063851,1082,1082,1082,1082,0
|
|
20230801,172600,460063851,1082,1082,1082,1082,0
|
|
20230801,172500,460063851,1082,1082,1082,1082,0
|
|
20230801,172400,460063851,1082,1082,1082,1082,0
|
|
20230801,172300,460063851,1082,1082,1082,1082,0
|
|
20230801,172200,460063851,1082,1082,1082,1082,0
|
|
20230801,172100,460063851,1082,1082,1082,1082,0
|
|
20230801,172000,460063851,1082,1082,1082,1082,0
|
|
20230801,171900,460063851,1082,1082,1082,1082,0
|
|
20230801,171800,460063851,1082,1082,1082,1082,0
|
|
20230801,171700,460063851,1082,1082,1082,1082,0
|
|
20230801,171600,460063851,1082,1082,1082,1082,0
|
|
20230801,171500,460063851,1082,1082,1082,1082,0
|
|
20230801,171400,460063851,1082,1082,1082,1082,0
|
|
20230801,171300,460063851,1082,1082,1082,1082,0
|
|
20230801,171200,460063851,1082,1082,1082,1082,0
|
|
20230801,171100,460063851,1082,1082,1082,1082,0
|
|
20230801,171000,460063851,1082,1082,1082,1082,0
|
|
20230801,170900,460063851,1082,1082,1082,1082,0
|
|
20230801,170800,460063851,1082,1082,1082,1082,0
|
|
20230801,170700,460063851,1082,1082,1082,1082,0
|
|
20230801,170600,460063851,1082,1082,1082,1082,0
|
|
20230801,170500,460063851,1082,1082,1082,1082,0
|
|
20230801,170400,460063851,1082,1082,1082,1082,0
|
|
20230801,170300,460063851,1082,1082,1082,1082,0
|
|
20230801,170200,460063851,1082,1082,1082,1082,0
|
|
20230801,170100,460063851,1082,1082,1082,1082,0
|
|
20230801,170000,460063851,1082,1082,1082,1082,8228
|
|
20230801,165900,460063851,1082,1082,1082,1082,0
|
|
20230801,165800,460063851,1082,1082,1082,1082,0
|
|
20230801,165700,460063851,1082,1082,1082,1082,0
|
|
20230801,165600,460063851,1082,1082,1082,1082,0
|
|
20230801,165500,460063851,1082,1082,1082,1082,0
|
|
20230801,165400,460063851,1082,1082,1082,1082,0
|
|
20230801,165300,460063851,1082,1082,1082,1082,0
|
|
20230801,165200,460063851,1082,1082,1082,1082,0
|
|
20230801,165100,460063851,1082,1082,1082,1082,0
|
|
20230801,165000,460063851,1082,1082,1082,1082,0
|
|
20230801,164900,460063851,1082,1082,1082,1082,0
|
|
20230801,164800,460063851,1082,1082,1082,1082,0
|
|
20230801,164700,460063851,1082,1082,1082,1082,0
|
|
20230801,164600,460063851,1082,1082,1082,1082,0
|
|
20230801,164500,460063851,1082,1082,1082,1082,0
|
|
20230801,164400,460063851,1082,1082,1082,1082,0
|
|
20230801,164300,460063851,1082,1082,1082,1082,0
|
|
20230801,164200,460063851,1082,1082,1082,1082,0
|
|
20230801,164100,460063851,1082,1082,1082,1082,0
|
|
20230801,164000,460063851,1082,1082,1082,1082,0
|
|
20230801,163900,460063851,1082,1082,1082,1082,0
|
|
20230801,163800,460063851,1082,1082,1082,1082,0
|
|
20230801,163700,460063851,1082,1082,1082,1082,0
|
|
20230801,163600,460063851,1082,1082,1082,1082,0
|
|
20230801,163500,460063851,1082,1082,1082,1082,0
|
|
20230801,163400,460063851,1082,1082,1082,1082,0
|
|
20230801,163300,460063851,1082,1082,1082,1082,0
|
|
20230801,163200,460063851,1082,1082,1082,1082,0
|
|
20230801,163100,460063851,1082,1082,1082,1082,0
|
|
20230801,163000,460063851,1082,1082,1082,1082,8228
|
|
20230801,162900,460063851,1082,1082,1082,1082,0
|
|
20230801,162800,460063851,1082,1082,1082,1082,0
|
|
20230801,162700,460063851,1082,1082,1082,1082,0
|
|
20230801,162600,460063851,1082,1082,1082,1082,0
|
|
20230801,162500,460063851,1082,1082,1082,1082,0
|
|
20230801,162400,460063851,1082,1082,1082,1082,0
|
|
20230801,162300,460063851,1082,1082,1082,1082,0
|
|
20230801,162200,460063851,1082,1082,1082,1082,0
|
|
20230801,162100,460063851,1082,1082,1082,1082,0
|
|
20230801,162000,460063851,1082,1082,1082,1082,0
|
|
20230801,161900,460063851,1082,1082,1082,1082,0
|
|
20230801,161800,460063851,1082,1082,1082,1082,0
|
|
20230801,161700,460063851,1082,1082,1082,1082,0
|
|
20230801,161600,460063851,1082,1082,1082,1082,0
|
|
20230801,161500,460063851,1082,1082,1082,1082,0
|
|
20230801,161400,460063851,1082,1082,1082,1082,0
|
|
20230801,161300,460063851,1082,1082,1082,1082,0
|
|
20230801,161200,460063851,1082,1082,1082,1082,0
|
|
20230801,161100,460063851,1082,1082,1082,1082,0
|
|
20230801,161000,460063851,1082,1082,1082,1082,0
|
|
20230801,160900,460063851,1082,1082,1082,1082,0
|
|
20230801,160800,460063851,1082,1082,1082,1082,0
|
|
20230801,160700,460063851,1082,1082,1082,1082,0
|
|
20230801,160600,460063851,1082,1082,1082,1082,0
|
|
20230801,160500,460063851,1082,1082,1082,1082,0
|
|
20230801,160400,460063851,1082,1082,1082,1082,0
|
|
20230801,160300,460063851,1082,1082,1082,1082,0
|
|
20230801,160200,460063851,1082,1082,1082,1082,0
|
|
20230801,160100,460063851,1082,1082,1082,1082,0
|
|
20230801,160000,460063851,1082,1082,1082,1082,8228
|
|
20230801,155900,460063851,1082,1082,1082,1082,0
|
|
20230801,155800,460063851,1082,1082,1082,1082,0
|
|
20230801,155700,460063851,1082,1082,1082,1082,0
|
|
20230801,155600,460063851,1082,1082,1082,1082,0
|
|
20230801,155500,460063851,1082,1082,1082,1082,0
|
|
20230801,155400,460063851,1082,1082,1082,1082,0
|
|
20230801,155300,460063851,1082,1082,1082,1082,0
|
|
20230801,155200,460063851,1082,1082,1082,1082,0
|
|
20230801,155100,460063851,1082,1082,1082,1082,0
|
|
20230801,155000,460063851,1082,1082,1082,1082,0
|
|
20230801,154900,460063851,1082,1082,1082,1082,0
|
|
20230801,154800,460063851,1082,1082,1082,1082,0
|
|
20230801,154700,460063851,1082,1082,1082,1082,0
|
|
20230801,154600,460063851,1082,1082,1082,1082,0
|
|
20230801,154500,460063851,1082,1082,1082,1082,0
|
|
20230801,154400,460063851,1082,1082,1082,1082,0
|
|
20230801,154300,460063851,1082,1082,1082,1082,0
|
|
20230801,154200,460063851,1082,1082,1082,1082,0
|
|
20230801,154100,460063851,1082,1082,1082,1082,0
|
|
20230801,154000,460063851,1082,1082,1082,1082,0
|
|
20230801,153900,460063851,1082,1082,1082,1082,0
|
|
20230801,153800,460063851,1082,1082,1082,1082,0
|
|
20230801,153700,460063851,1082,1082,1082,1082,0
|
|
20230801,153600,460063851,1082,1082,1082,1082,0
|
|
20230801,153500,460063851,1082,1082,1082,1082,0
|
|
20230801,153400,460063851,1082,1082,1082,1082,0
|
|
20230801,153300,460063851,1082,1082,1082,1082,0
|
|
20230801,153200,460063851,1082,1082,1082,1082,0
|
|
20230801,153100,460063851,1082,1082,1082,1082,0
|
|
20230801,153000,460063851,1082,1082,1082,1082,16456
|
|
20230801,152900,451161155,1082,1082,1082,1082,0
|
|
20230801,152800,451161155,1082,1082,1082,1082,0
|
|
20230801,152700,451161155,1082,1082,1082,1082,0
|
|
20230801,152600,451161155,1082,1082,1082,1082,0
|
|
20230801,152500,451161155,1082,1082,1082,1082,0
|
|
20230801,152400,451161155,1082,1082,1082,1082,0
|
|
20230801,152300,451161155,1082,1082,1082,1082,0
|
|
20230801,152200,451161155,1082,1082,1082,1082,0
|
|
20230801,152100,451161155,1082,1082,1082,1082,0
|
|
20230801,152000,451161155,1082,1082,1082,1082,0
|
|
20230801,151900,451161155,1082,1082,1083,1081,3477
|
|
20230801,151800,447401862,1081,1081,1082,1081,24830
|
|
20230801,151700,420560567,1081,1081,1082,1081,3703
|
|
20230801,151600,416557560,1082,1083,1083,1081,385
|
|
20230801,151500,416141269,1082,1082,1082,1082,435
|
|
20230801,151400,415670599,1082,1082,1082,1082,64
|
|
20230801,151300,415601351,1083,1083,1083,1083,65
|
|
20230801,151200,415530956,1082,1083,1083,1082,1117
|
|
20230801,151100,414322297,1083,1083,1083,1083,185
|
|
20230801,151000,414121942,1083,1083,1083,1083,65
|
|
20230801,150900,414051547,1082,1082,1082,1082,2365
|
|
20230801,150800,411492617,1083,1083,1083,1083,50
|
|
20230801,150700,411438467,1083,1082,1083,1082,50
|
|
20230801,150600,411384343,1082,1082,1082,1082,1625
|
|
20230801,150500,409626093,1082,1082,1082,1082,818
|
|
20230801,150400,408741017,1082,1082,1082,1082,48
|
|
20230801,150300,408689081,1082,1082,1082,1082,0
|
|
20230801,150200,408689081,1082,1082,1082,1082,143
|
|
20230801,150100,408534355,1082,1082,1082,1082,66
|
|
20230801,150000,408462943,1082,1082,1082,1081,1390
|
|
20230801,145900,406960220,1082,1081,1082,1081,2310
|
|
20230801,145800,404463045,1082,1082,1082,1082,11
|
|
20230801,145700,404451143,1082,1082,1082,1082,0
|
|
20230801,145600,404451143,1082,1082,1082,1082,0
|
|
20230801,145500,404451143,1082,1082,1082,1082,70
|
|
20230801,145400,404375403,1082,1082,1082,1082,316
|
|
20230801,145300,404033491,1082,1082,1082,1082,66
|
|
20230801,145200,403962079,1082,1082,1082,1082,266
|
|
20230801,145100,403674267,1081,1082,1082,1081,14282
|
|
20230801,145000,388235141,1082,1082,1082,1082,344
|
|
20230801,144900,387862933,1082,1082,1082,1082,256
|
|
20230801,144800,387585941,1082,1082,1082,1082,616
|
|
20230801,144700,386919429,1082,1082,1082,1082,772
|
|
20230801,144600,386084125,1082,1082,1082,1082,0
|
|
20230801,144500,386084125,1082,1082,1082,1082,0
|
|
20230801,144400,386084125,1082,1082,1082,1082,135
|
|
20230801,144300,385938055,1083,1083,1083,1083,1
|
|
20230801,144200,385936972,1083,1082,1083,1081,934
|
|
20230801,144100,384927011,1082,1082,1082,1082,507
|
|
20230801,144000,384378437,1083,1083,1083,1083,0
|
|
20230801,143900,384378437,1083,1083,1083,1083,6
|
|
20230801,143800,384371939,1083,1083,1083,1083,0
|
|
20230801,143700,384371939,1083,1083,1083,1083,0
|
|
20230801,143600,384371939,1083,1082,1083,1082,1488
|
|
20230801,143500,382761922,1081,1081,1082,1081,610
|
|
20230801,143400,382102011,1082,1082,1082,1082,1000
|
|
20230801,143300,381020011,1081,1082,1082,1081,114
|
|
20230801,143200,380896772,1081,1081,1081,1081,95
|
|
20230801,143100,380794077,1082,1082,1082,1082,4
|
|
20230801,143000,380789749,1082,1082,1082,1082,0
|
|
20230801,142900,380789749,1082,1082,1082,1082,0
|
|
20230801,142800,380789749,1082,1082,1082,1082,2
|
|
20230801,142700,380787585,1081,1081,1081,1081,0
|
|
20230801,142600,380787585,1081,1081,1081,1081,130
|
|
20230801,142500,380647055,1081,1081,1081,1081,20
|
|
20230801,142400,380625435,1080,1080,1080,1080,4735
|
|
20230801,142300,375511635,1081,1081,1081,1081,250
|
|
20230801,142200,375241385,1081,1081,1081,1081,0
|
|
20230801,142100,375241385,1081,1081,1081,1081,1
|
|
20230801,142000,375240304,1081,1081,1081,1081,399
|
|
20230801,141900,374808985,1081,1081,1081,1081,500
|
|
20230801,141800,374268485,1082,1082,1082,1082,0
|
|
20230801,141700,374268485,1082,1082,1082,1082,100
|
|
20230801,141600,374160285,1081,1081,1081,1081,773
|
|
20230801,141500,373324672,1081,1081,1081,1081,1000
|
|
20230801,141400,372243672,1081,1081,1081,1081,50
|
|
20230801,141300,372189622,1080,1081,1081,1080,1800
|
|
20230801,141200,370244622,1080,1081,1081,1080,3422
|
|
20230801,141100,366548787,1081,1081,1081,1081,68
|
|
20230801,141000,366475279,1081,1081,1081,1081,0
|
|
20230801,140900,366475279,1081,1081,1081,1081,50
|
|
20230801,140800,366421229,1081,1081,1081,1081,500
|
|
20230801,140700,365880729,1081,1080,1081,1080,1901
|
|
20230801,140600,363826408,1080,1080,1080,1080,100
|
|
20230801,140500,363718408,1080,1080,1080,1080,170
|
|
20230801,140400,363534808,1080,1080,1080,1080,268
|
|
20230801,140300,363245368,1080,1080,1080,1080,146
|
|
20230801,140200,363087688,1081,1081,1081,1081,50
|
|
20230801,140100,363033638,1080,1080,1080,1080,100
|
|
20230801,140000,362925638,1080,1080,1080,1080,550
|
|
20230801,135900,362331638,1080,1080,1080,1080,0
|
|
20230801,135800,362331638,1080,1080,1080,1080,0
|
|
20230801,135700,362331638,1080,1080,1080,1080,50
|
|
20230801,135600,362277638,1080,1080,1080,1080,0
|
|
20230801,135500,362277638,1080,1080,1080,1080,200
|
|
20230801,135400,362061638,1080,1080,1080,1080,2
|
|
20230801,135300,362059478,1079,1079,1079,1079,0
|
|
20230801,135200,362059478,1079,1079,1079,1079,0
|
|
20230801,135100,362059478,1079,1080,1080,1079,9600
|
|
20230801,135000,351700978,1081,1080,1081,1080,501
|
|
20230801,134900,351159897,1081,1079,1081,1079,112
|
|
20230801,134800,351039045,1081,1081,1081,1081,0
|
|
20230801,134700,351039045,1081,1080,1081,1080,838
|
|
20230801,134600,350134004,1081,1080,1081,1080,2050
|
|
20230801,134500,347919954,1080,1080,1080,1080,300
|
|
20230801,134400,347595954,1082,1082,1082,1082,1134
|
|
20230801,134300,346368966,1081,1082,1082,1081,325
|
|
20230801,134200,346017640,1081,1081,1081,1080,2443
|
|
20230801,134100,343377925,1081,1081,1081,1081,100
|
|
20230801,134000,343269825,1081,1081,1081,1081,112
|
|
20230801,133900,343148753,1080,1080,1080,1080,0
|
|
20230801,133800,343148753,1080,1080,1080,1080,3150
|
|
20230801,133700,339746753,1080,1081,1082,1080,3614
|
|
20230801,133600,335839385,1081,1081,1081,1081,20
|
|
20230801,133500,335817765,1081,1081,1081,1081,44
|
|
20230801,133400,335770201,1081,1081,1081,1081,0
|
|
20230801,133300,335770201,1081,1082,1082,1081,436
|
|
20230801,133200,335298884,1082,1082,1082,1082,0
|
|
20230801,133100,335298884,1082,1082,1082,1082,200
|
|
20230801,133000,335082484,1082,1082,1082,1082,0
|
|
20230801,132900,335082484,1082,1082,1082,1082,2
|
|
20230801,132800,335080320,1080,1081,1081,1080,1482
|
|
20230801,132700,333479278,1081,1081,1081,1080,10224
|
|
20230801,132600,322437346,1082,1081,1082,1080,40191
|
|
20230801,132500,279017123,1081,1084,1084,1081,122
|
|
20230801,132400,278885235,1082,1083,1083,1082,2874
|
|
20230801,132300,275774811,1083,1084,1085,1083,461
|
|
20230801,132200,275275090,1084,1084,1084,1084,25
|
|
20230801,132100,275247990,1085,1083,1085,1083,259
|
|
20230801,132000,274967249,1083,1084,1084,1082,436
|
|
20230801,131900,274495042,1084,1084,1084,1084,0
|
|
20230801,131800,274495042,1084,1084,1084,1084,400
|
|
20230801,131700,274061442,1084,1084,1084,1084,2
|
|
20230801,131600,274059274,1082,1084,1084,1082,8200
|
|
20230801,131500,265178996,1084,1084,1084,1084,5
|
|
20230801,131400,265173576,1085,1083,1085,1082,9002
|
|
20230801,131300,255432931,1085,1085,1085,1085,0
|
|
20230801,131200,255432931,1085,1085,1085,1085,2
|
|
20230801,131100,255430761,1083,1085,1085,1083,506
|
|
20230801,131000,254881763,1085,1085,1085,1085,0
|
|
20230801,130900,254881763,1085,1085,1085,1085,1000
|
|
20230801,130800,253796763,1085,1085,1085,1085,310
|
|
20230801,130700,253460413,1087,1087,1087,1087,0
|
|
20230801,130600,253460413,1087,1087,1087,1087,0
|
|
20230801,130500,253460413,1087,1085,1087,1083,5974
|
|
20230801,130400,246989949,1088,1085,1088,1085,226
|
|
20230801,130300,246744422,1085,1085,1085,1085,59
|
|
20230801,130200,246680407,1085,1085,1085,1085,59
|
|
20230801,130100,246616392,1086,1086,1086,1086,0
|
|
20230801,130000,246616392,1086,1086,1086,1084,4038
|
|
20230801,125900,242238565,1086,1086,1086,1086,52
|
|
20230801,125800,242182093,1086,1086,1086,1086,59
|
|
20230801,125700,242118019,1085,1088,1088,1085,9450
|
|
20230801,125600,231863917,1089,1089,1089,1089,351
|
|
20230801,125500,231481678,1089,1089,1089,1089,0
|
|
20230801,125400,231481678,1089,1089,1089,1089,144
|
|
20230801,125300,231324862,1090,1089,1090,1089,282
|
|
20230801,125200,231017762,1089,1088,1089,1088,5
|
|
20230801,125100,231012319,1089,1089,1089,1089,0
|
|
20230801,125000,231012319,1089,1089,1089,1089,0
|
|
20230801,124900,231012319,1089,1089,1089,1089,0
|
|
20230801,124800,231012319,1089,1089,1089,1089,2
|
|
20230801,124700,231010141,1088,1088,1088,1088,52
|
|
20230801,124600,230953565,1088,1088,1088,1088,100
|
|
20230801,124500,230844765,1089,1089,1089,1089,0
|
|
20230801,124400,230844765,1089,1089,1089,1089,30
|
|
20230801,124300,230812095,1089,1085,1089,1085,3
|
|
20230801,124200,230808832,1085,1085,1085,1085,2149
|
|
20230801,124100,228477167,1085,1088,1088,1085,3061
|
|
20230801,124000,225153998,1089,1091,1091,1089,2831
|
|
20230801,123900,222069480,1091,1091,1091,1091,45
|
|
20230801,123800,222020385,1090,1090,1090,1090,44
|
|
20230801,123700,221972425,1090,1090,1090,1090,0
|
|
20230801,123600,221972425,1090,1090,1090,1090,42
|
|
20230801,123500,221926645,1091,1090,1091,1090,50
|
|
20230801,123400,221872143,1090,1090,1090,1090,62
|
|
20230801,123300,221804563,1090,1090,1090,1090,45
|
|
20230801,123200,221755513,1090,1090,1090,1090,59
|
|
20230801,123100,221691203,1091,1091,1091,1091,0
|
|
20230801,123000,221691203,1091,1090,1091,1090,98
|
|
20230801,122900,221584381,1091,1091,1091,1091,61
|
|
20230801,122800,221517830,1091,1091,1091,1091,0
|
|
20230801,122700,221517830,1091,1091,1091,1091,0
|
|
20230801,122600,221517830,1091,1091,1091,1091,90
|
|
20230801,122500,221419640,1091,1091,1091,1091,0
|
|
20230801,122400,221419640,1091,1091,1091,1091,0
|
|
20230801,122300,221419640,1091,1091,1091,1091,33
|
|
20230801,122200,221383637,1090,1090,1090,1090,261
|
|
20230801,122100,221099147,1089,1089,1089,1089,138
|
|
20230801,122000,220948865,1089,1090,1090,1089,155
|
|
20230801,121900,220780067,1089,1089,1089,1089,45
|
|
20230801,121800,220731062,1090,1090,1090,1090,23
|
|
20230801,121700,220705992,1090,1090,1090,1090,0
|
|
20230801,121600,220705992,1090,1090,1090,1090,0
|
|
20230801,121500,220705992,1090,1090,1090,1090,0
|
|
20230801,121400,220705992,1090,1090,1090,1090,0
|
|
20230801,121300,220705992,1090,1090,1090,1090,1
|
|
20230801,121200,220704902,1091,1092,1092,1091,16
|
|
20230801,121100,220687437,1093,1091,1093,1091,20
|
|
20230801,121000,220665610,1085,1085,1085,1085,36804
|
|
20230801,120900,180733270,1085,1092,1092,1085,13049
|
|
20230801,120800,166532484,1094,1092,1094,1092,1183
|
|
20230801,120700,165240636,1092,1091,1092,1091,91
|
|
20230801,120600,165141352,1090,1089,1090,1089,5304
|
|
20230801,120500,159363142,1088,1088,1088,1088,41
|
|
20230801,120400,159318534,1089,1089,1089,1089,2
|
|
20230801,120300,159316356,1088,1088,1088,1088,70
|
|
20230801,120200,159240196,1087,1087,1087,1087,15
|
|
20230801,120100,159223891,1088,1088,1088,1088,0
|
|
20230801,120000,159223891,1088,1088,1088,1088,0
|
|
20230801,115900,159223891,1088,1088,1088,1088,49
|
|
20230801,115800,159170579,1087,1087,1087,1087,0
|
|
20230801,115700,159170579,1087,1087,1087,1087,0
|
|
20230801,115600,159170579,1087,1086,1087,1086,761
|
|
20230801,115500,158343985,1087,1087,1087,1087,0
|
|
20230801,115400,158343985,1087,1087,1087,1087,314
|
|
20230801,115300,158002667,1086,1086,1086,1086,20
|
|
20230801,115200,157980947,1088,1088,1088,1088,0
|
|
20230801,115100,157980947,1088,1088,1088,1088,0
|
|
20230801,115000,157980947,1088,1088,1088,1088,19
|
|
20230801,114900,157960275,1084,1084,1084,1084,0
|
|
20230801,114800,157960275,1084,1090,1090,1084,6
|
|
20230801,114700,157953759,1084,1084,1084,1084,3
|
|
20230801,114600,157950507,1090,1088,1090,1088,50
|
|
20230801,114500,157896055,1088,1088,1088,1088,100
|
|
20230801,114400,157787255,1083,1087,1087,1083,313
|
|
20230801,114300,157447828,1080,1080,1080,1080,0
|
|
20230801,114200,157447828,1080,1089,1089,1080,30109
|
|
20230801,114100,124869784,1090,1090,1090,1090,0
|
|
20230801,114000,124869784,1090,1090,1090,1090,0
|
|
20230801,113900,124869784,1090,1090,1090,1090,10
|
|
20230801,113800,124858884,1090,1090,1090,1090,0
|
|
20230801,113700,124858884,1090,1090,1090,1090,4
|
|
20230801,113600,124854524,1090,1089,1090,1089,810
|
|
20230801,113500,123972424,1088,1095,1095,1088,32029
|
|
20230801,113400,89054772,1095,1093,1095,1093,1211
|
|
20230801,113300,87729243,1093,1093,1093,1093,74
|
|
20230801,113200,87648361,1093,1093,1093,1093,14
|
|
20230801,113100,87633059,1095,1093,1095,1093,76
|
|
20230801,113000,87549985,1095,1095,1095,1095,0
|
|
20230801,112900,87549985,1095,1095,1095,1095,2
|
|
20230801,112800,87547795,1093,1093,1093,1093,82
|
|
20230801,112700,87458169,1095,1095,1095,1095,0
|
|
20230801,112600,87458169,1095,1095,1095,1095,2
|
|
20230801,112500,87455979,1093,1093,1093,1093,0
|
|
20230801,112400,87455979,1093,1093,1093,1093,14
|
|
20230801,112300,87440677,1094,1094,1094,1094,0
|
|
20230801,112200,87440677,1094,1094,1094,1094,0
|
|
20230801,112100,87440677,1094,1094,1094,1094,0
|
|
20230801,112000,87440677,1094,1095,1095,1094,1673
|
|
20230801,111900,85610339,1095,1094,1095,1094,382
|
|
20230801,111800,85192429,1094,1094,1094,1094,0
|
|
20230801,111700,85192429,1094,1093,1094,1093,1001
|
|
20230801,111600,84098335,1093,1093,1093,1093,1000
|
|
20230801,111500,83005335,1092,1092,1092,1092,88
|
|
20230801,111400,82909239,1092,1092,1092,1092,0
|
|
20230801,111300,82909239,1092,1092,1092,1092,14
|
|
20230801,111200,82893951,1093,1092,1093,1092,137
|
|
20230801,111100,82744297,1093,1093,1093,1093,5
|
|
20230801,111000,82738832,1092,1092,1092,1092,593
|
|
20230801,110900,82091276,1094,1094,1094,1094,10
|
|
20230801,110800,82080336,1094,1094,1094,1094,2
|
|
20230801,110700,82078148,1091,1094,1094,1091,77
|
|
20230801,110600,81994138,1090,1090,1090,1090,0
|
|
20230801,110500,81994138,1090,1094,1094,1090,7244
|
|
20230801,110400,74090408,1094,1094,1094,1094,0
|
|
20230801,110300,74090408,1094,1095,1095,1094,308
|
|
20230801,110200,73753455,1094,1095,1095,1094,2582
|
|
20230801,110100,70928745,1095,1095,1095,1095,0
|
|
20230801,110000,70928745,1095,1095,1095,1095,2
|
|
20230801,105900,70926555,1095,1095,1095,1095,11
|
|
20230801,105800,70914510,1094,1094,1094,1094,111
|
|
20230801,105700,70793076,1095,1095,1095,1095,0
|
|
20230801,105600,70793076,1095,1095,1095,1095,116
|
|
20230801,105500,70666056,1095,1095,1095,1095,0
|
|
20230801,105400,70666056,1095,1095,1095,1095,14
|
|
20230801,105300,70650726,1095,1095,1095,1095,95
|
|
20230801,105200,70546701,1095,1095,1095,1095,10
|
|
20230801,105100,70535751,1095,1095,1095,1095,14
|
|
20230801,105000,70520421,1095,1095,1095,1095,101
|
|
20230801,104900,70409826,1095,1095,1095,1095,500
|
|
20230801,104800,69862326,1095,1095,1095,1095,2000
|
|
20230801,104700,67672326,1095,1095,1095,1095,2829
|
|
20230801,104600,64574571,1096,1095,1096,1095,876
|
|
20230801,104500,63615321,1095,1095,1095,1095,434
|
|
20230801,104400,63140091,1095,1095,1095,1095,1111
|
|
20230801,104300,61923546,1095,1096,1096,1095,6214
|
|
20230801,104200,55113003,1097,1097,1097,1097,0
|
|
20230801,104100,55113003,1097,1097,1097,1097,0
|
|
20230801,104000,55113003,1097,1096,1097,1096,4519
|
|
20230801,103900,50155674,1096,1096,1096,1096,95
|
|
20230801,103800,50051554,1096,1096,1096,1096,0
|
|
20230801,103700,50051554,1096,1096,1096,1096,0
|
|
20230801,103600,50051554,1096,1097,1097,1096,16
|
|
20230801,103500,50034016,1096,1096,1096,1096,47
|
|
20230801,103400,49982504,1096,1096,1096,1096,0
|
|
20230801,103300,49982504,1096,1096,1096,1096,3514
|
|
20230801,103200,46131160,1097,1097,1097,1097,0
|
|
20230801,103100,46131160,1097,1097,1097,1097,1544
|
|
20230801,103000,44437392,1098,1098,1098,1098,226
|
|
20230801,102900,44189244,1098,1098,1098,1098,134
|
|
20230801,102800,44042112,1097,1098,1098,1097,48
|
|
20230801,102700,43989449,1097,1097,1097,1097,37
|
|
20230801,102600,43948860,1098,1098,1098,1098,0
|
|
20230801,102500,43948860,1098,1097,1098,1097,44
|
|
20230801,102400,43900574,1097,1097,1097,1097,834
|
|
20230801,102300,42985676,1096,1096,1096,1096,526
|
|
20230801,102200,42409180,1096,1096,1096,1096,0
|
|
20230801,102100,42409180,1096,1097,1097,1096,32
|
|
20230801,102000,42374105,1097,1097,1098,1097,663
|
|
20230801,101900,41646644,1097,1097,1097,1097,29
|
|
20230801,101800,41614831,1098,1097,1098,1097,289
|
|
20230801,101700,41297544,1097,1097,1097,1097,0
|
|
20230801,101600,41297544,1097,1097,1097,1097,48
|
|
20230801,101500,41244888,1097,1097,1097,1097,35
|
|
20230801,101400,41206493,1097,1097,1097,1097,34
|
|
20230801,101300,41169195,1097,1097,1097,1097,0
|
|
20230801,101200,41169195,1097,1096,1097,1096,341
|
|
20230801,101100,40795185,1095,1095,1095,1095,35
|
|
20230801,101000,40756860,1095,1095,1095,1095,0
|
|
20230801,100900,40756860,1095,1095,1095,1095,555
|
|
20230801,100800,40149135,1097,1095,1097,1095,66
|
|
20230801,100700,40076805,1095,1095,1095,1095,34
|
|
20230801,100600,40039575,1096,1096,1096,1095,167
|
|
20230801,100500,39856610,1096,1096,1096,1096,1484
|
|
20230801,100400,38230146,1096,1096,1096,1096,38
|
|
20230801,100300,38188498,1096,1096,1096,1096,53
|
|
20230801,100200,38130410,1096,1096,1096,1096,2768
|
|
20230801,100100,35096682,1096,1096,1096,1096,43
|
|
20230801,100000,35049554,1097,1097,1097,1097,155
|
|
20230801,095900,34879519,1098,1098,1098,1097,247
|
|
20230801,095800,34608358,1096,1097,1098,1096,478
|
|
20230801,095700,34083706,1097,1096,1097,1095,2787
|
|
20230801,095600,31029884,1096,1096,1096,1096,149
|
|
20230801,095500,30866580,1096,1096,1096,1096,0
|
|
20230801,095400,30866580,1096,1098,1098,1096,34
|
|
20230801,095300,30829276,1098,1098,1098,1098,10
|
|
20230801,095200,30818296,1098,1097,1098,1097,300
|
|
20230801,095100,30489182,1099,1099,1099,1099,0
|
|
20230801,095000,30489182,1099,1099,1099,1099,0
|
|
20230801,094900,30489182,1099,1099,1099,1099,0
|
|
20230801,094800,30489182,1099,1097,1099,1096,1221
|
|
20230801,094700,29150511,1098,1099,1099,1098,2
|
|
20230801,094600,29148314,1097,1098,1100,1097,2101
|
|
20230801,094500,26839017,1097,1097,1097,1097,1250
|
|
20230801,094400,25467767,1097,1097,1097,1097,14
|
|
20230801,094300,25452409,1097,1097,1097,1097,94
|
|
20230801,094200,25349291,1098,1103,1103,1098,165
|
|
20230801,094100,25168059,1103,1103,1103,1103,1
|
|
20230801,094000,25166956,1102,1102,1102,1102,0
|
|
20230801,093900,25166956,1102,1103,1103,1102,137
|
|
20230801,093800,25015942,1103,1099,1103,1099,7995
|
|
20230801,093700,16216860,1099,1099,1099,1099,0
|
|
20230801,093600,16216860,1099,1099,1099,1099,51
|
|
20230801,093500,16160811,1099,1099,1099,1099,0
|
|
20230801,093400,16160811,1099,1099,1099,1099,1
|
|
20230801,093300,16159712,1099,1099,1099,1099,100
|
|
20230801,093200,16049812,1099,1099,1099,1099,0
|
|
20230801,093100,16049812,1099,1098,1099,1098,67
|
|
20230801,093000,15976245,1098,1097,1098,1097,202
|
|
20230801,092900,15754451,1097,1097,1097,1097,0
|
|
20230801,092800,15754451,1097,1097,1097,1097,458
|
|
20230801,092700,15252025,1098,1098,1098,1098,10
|
|
20230801,092600,15241045,1097,1097,1097,1097,0
|
|
20230801,092500,15241045,1097,1097,1097,1097,81
|
|
20230801,092400,15152188,1097,1097,1097,1097,529
|
|
20230801,092300,14571875,1098,1097,1098,1097,508
|
|
20230801,092200,14014596,1096,1096,1096,1096,1
|
|
20230801,092100,14013500,1097,1097,1097,1097,0
|
|
20230801,092000,14013500,1097,1096,1097,1096,27
|
|
20230801,091900,13983902,1097,1097,1097,1097,0
|
|
20230801,091800,13983902,1097,1098,1098,1097,30
|
|
20230801,091700,13950972,1098,1098,1098,1098,1
|
|
20230801,091600,13949874,1100,1100,1100,1100,0
|
|
20230801,091500,13949874,1100,1100,1100,1100,20
|
|
20230801,091400,13927874,1100,1100,1100,1100,0
|
|
20230801,091300,13927874,1100,1099,1100,1099,561
|
|
20230801,091200,13311334,1099,1095,1099,1095,565
|
|
20230801,091100,12690897,1098,1095,1098,1095,1003
|
|
20230801,091000,11592603,1098,1098,1098,1098,0
|
|
20230801,090900,11592603,1098,1095,1098,1095,1653
|
|
20230801,090800,9782562,1098,1098,1098,1098,0
|
|
20230801,090700,9782562,1098,1098,1098,1098,2
|
|
20230801,090600,9780366,1094,1094,1094,1094,10
|
|
20230801,090500,9769426,1098,1098,1098,1098,0
|
|
20230801,090400,9769426,1098,1096,1098,1096,2
|
|
20230801,090300,9767232,1094,1094,1094,1094,5912
|
|
20230801,090200,3299504,1094,1094,1094,1094,0
|
|
20230801,090100,3299504,1094,1094,1094,1094,0
|
|
20230801,090000,3299504,1094,1094,1094,1094,3016
|