601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185800,358799191,1113,1113,1113,1113,15885
|
|
20230804,185700,358799191,1113,1113,1113,1113,0
|
|
20230804,185600,358799191,1113,1113,1113,1113,0
|
|
20230804,185500,358799191,1113,1113,1113,1113,0
|
|
20230804,185400,358799191,1113,1113,1113,1113,0
|
|
20230804,185300,358799191,1113,1113,1113,1113,0
|
|
20230804,185200,358799191,1113,1113,1113,1113,0
|
|
20230804,185100,358799191,1113,1113,1113,1113,0
|
|
20230804,185000,358799191,1113,1113,1113,1113,0
|
|
20230804,184900,358799191,1113,1113,1113,1113,0
|
|
20230804,184800,358799191,1113,1113,1113,1113,0
|
|
20230804,184700,358799191,1113,1113,1113,1113,0
|
|
20230804,184600,358799191,1113,1113,1113,1113,0
|
|
20230804,184500,358799191,1113,1113,1113,1113,0
|
|
20230804,184400,358799191,1113,1113,1113,1113,0
|
|
20230804,184300,358799191,1113,1113,1113,1113,0
|
|
20230804,184200,358799191,1113,1113,1113,1113,0
|
|
20230804,184100,358799191,1113,1113,1113,1113,0
|
|
20230804,184000,358799191,1113,1113,1113,1113,0
|
|
20230804,183900,358799191,1113,1113,1113,1113,0
|
|
20230804,183800,358799191,1113,1113,1113,1113,0
|
|
20230804,183700,358799191,1113,1113,1113,1113,0
|
|
20230804,183600,358799191,1113,1113,1113,1113,0
|
|
20230804,183500,358799191,1113,1113,1113,1113,0
|
|
20230804,183400,358799191,1113,1113,1113,1113,0
|
|
20230804,183300,358799191,1113,1113,1113,1113,0
|
|
20230804,183200,358799191,1113,1113,1113,1113,0
|
|
20230804,183100,358799191,1113,1113,1113,1113,0
|
|
20230804,183000,358799191,1113,1113,1113,1113,0
|
|
20230804,182900,358799191,1113,1113,1113,1113,0
|
|
20230804,182800,358799191,1113,1113,1113,1113,15885
|
|
20230804,182700,358799191,1113,1113,1113,1113,0
|
|
20230804,182600,358799191,1113,1113,1113,1113,0
|
|
20230804,182500,358799191,1113,1113,1113,1113,0
|
|
20230804,182400,358799191,1113,1113,1113,1113,0
|
|
20230804,182300,358799191,1113,1113,1113,1113,0
|
|
20230804,182200,358799191,1113,1113,1113,1113,0
|
|
20230804,182100,358799191,1113,1113,1113,1113,0
|
|
20230804,182000,358799191,1113,1113,1113,1113,0
|
|
20230804,181900,358799191,1113,1113,1113,1113,0
|
|
20230804,181800,358799191,1113,1113,1113,1113,0
|
|
20230804,181700,358799191,1113,1113,1113,1113,0
|
|
20230804,181600,358799191,1113,1113,1113,1113,0
|
|
20230804,181500,358799191,1113,1113,1113,1113,0
|
|
20230804,181400,358799191,1113,1113,1113,1113,0
|
|
20230804,181300,358799191,1113,1113,1113,1113,0
|
|
20230804,181200,358799191,1113,1113,1113,1113,0
|
|
20230804,181100,358799191,1113,1113,1113,1113,0
|
|
20230804,181000,358799191,1113,1113,1113,1113,0
|
|
20230804,180900,358799191,1113,1113,1113,1113,0
|
|
20230804,180800,358799191,1113,1113,1113,1113,0
|
|
20230804,180700,358799191,1113,1113,1113,1113,0
|
|
20230804,180600,358799191,1113,1113,1113,1113,0
|
|
20230804,180500,358799191,1113,1113,1113,1113,0
|
|
20230804,180400,358799191,1113,1113,1113,1113,0
|
|
20230804,180300,358799191,1113,1113,1113,1113,0
|
|
20230804,180200,358799191,1113,1113,1113,1113,0
|
|
20230804,180100,358799191,1113,1113,1113,1113,0
|
|
20230804,180000,358799191,1113,1113,1113,1113,0
|
|
20230804,175900,358799191,1113,1113,1113,1113,0
|
|
20230804,175800,358799191,1113,1113,1113,1113,15885
|
|
20230804,175700,358799191,1113,1113,1113,1113,0
|
|
20230804,175600,358799191,1113,1113,1113,1113,0
|
|
20230804,175500,358799191,1113,1113,1113,1113,0
|
|
20230804,175400,358799191,1113,1113,1113,1113,0
|
|
20230804,175300,358799191,1113,1113,1113,1113,0
|
|
20230804,175200,358799191,1113,1113,1113,1113,0
|
|
20230804,175100,358799191,1113,1113,1113,1113,0
|
|
20230804,175000,358799191,1113,1113,1113,1113,0
|
|
20230804,174900,358799191,1113,1113,1113,1113,0
|
|
20230804,174800,358799191,1113,1113,1113,1113,0
|
|
20230804,174700,358799191,1113,1113,1113,1113,0
|
|
20230804,174600,358799191,1113,1113,1113,1113,0
|
|
20230804,174500,358799191,1113,1113,1113,1113,0
|
|
20230804,174400,358799191,1113,1113,1113,1113,0
|
|
20230804,174300,358799191,1113,1113,1113,1113,0
|
|
20230804,174200,358799191,1113,1113,1113,1113,0
|
|
20230804,174100,358799191,1113,1113,1113,1113,0
|
|
20230804,174000,358799191,1113,1113,1113,1113,0
|
|
20230804,173900,358799191,1113,1113,1113,1113,0
|
|
20230804,173800,358799191,1113,1113,1113,1113,0
|
|
20230804,173700,358799191,1113,1113,1113,1113,0
|
|
20230804,173600,358799191,1113,1113,1113,1113,0
|
|
20230804,173500,358799191,1113,1113,1113,1113,0
|
|
20230804,173400,358799191,1113,1113,1113,1113,0
|
|
20230804,173300,358799191,1113,1113,1113,1113,0
|
|
20230804,173200,358799191,1113,1113,1113,1113,0
|
|
20230804,173100,358799191,1113,1113,1113,1113,0
|
|
20230804,173000,358799191,1113,1113,1113,1113,0
|
|
20230804,172900,358799191,1113,1113,1113,1113,0
|
|
20230804,172800,358799191,1113,1113,1113,1113,15885
|
|
20230804,172700,358799191,1113,1113,1113,1113,0
|
|
20230804,172600,358799191,1113,1113,1113,1113,0
|
|
20230804,172500,358799191,1113,1113,1113,1113,0
|
|
20230804,172400,358799191,1113,1113,1113,1113,0
|
|
20230804,172300,358799191,1113,1113,1113,1113,0
|
|
20230804,172200,358799191,1113,1113,1113,1113,0
|
|
20230804,172100,358799191,1113,1113,1113,1113,0
|
|
20230804,172000,358799191,1113,1113,1113,1113,0
|
|
20230804,171900,358799191,1113,1113,1113,1113,0
|
|
20230804,171800,358799191,1113,1113,1113,1113,0
|
|
20230804,171700,358799191,1113,1113,1113,1113,0
|
|
20230804,171600,358799191,1113,1113,1113,1113,0
|
|
20230804,171500,358799191,1113,1113,1113,1113,0
|
|
20230804,171400,358799191,1113,1113,1113,1113,0
|
|
20230804,171300,358799191,1113,1113,1113,1113,0
|
|
20230804,171200,358799191,1113,1113,1113,1113,0
|
|
20230804,171100,358799191,1113,1113,1113,1113,0
|
|
20230804,171000,358799191,1113,1113,1113,1113,0
|
|
20230804,170900,358799191,1113,1113,1113,1113,0
|
|
20230804,170800,358799191,1113,1113,1113,1113,0
|
|
20230804,170700,358799191,1113,1113,1113,1113,0
|
|
20230804,170600,358799191,1113,1113,1113,1113,0
|
|
20230804,170500,358799191,1113,1113,1113,1113,0
|
|
20230804,170400,358799191,1113,1113,1113,1113,0
|
|
20230804,170300,358799191,1113,1113,1113,1113,0
|
|
20230804,170200,358799191,1113,1113,1113,1113,0
|
|
20230804,170100,358799191,1113,1113,1113,1113,0
|
|
20230804,170000,358799191,1113,1113,1113,1113,0
|
|
20230804,165900,358799191,1113,1113,1113,1113,0
|
|
20230804,165800,358799191,1113,1113,1113,1113,15885
|
|
20230804,165700,358799191,1113,1113,1113,1113,0
|
|
20230804,165600,358799191,1113,1113,1113,1113,0
|
|
20230804,165500,358799191,1113,1113,1113,1113,0
|
|
20230804,165400,358799191,1113,1113,1113,1113,0
|
|
20230804,165300,358799191,1113,1113,1113,1113,0
|
|
20230804,165200,358799191,1113,1113,1113,1113,0
|
|
20230804,165100,358799191,1113,1113,1113,1113,0
|
|
20230804,165000,358799191,1113,1113,1113,1113,0
|
|
20230804,164900,358799191,1113,1113,1113,1113,0
|
|
20230804,164800,358799191,1113,1113,1113,1113,0
|
|
20230804,164700,358799191,1113,1113,1113,1113,0
|
|
20230804,164600,358799191,1113,1113,1113,1113,0
|
|
20230804,164500,358799191,1113,1113,1113,1113,0
|
|
20230804,164400,358799191,1113,1113,1113,1113,0
|
|
20230804,164300,358799191,1113,1113,1113,1113,0
|
|
20230804,164200,358799191,1113,1113,1113,1113,0
|
|
20230804,164100,358799191,1113,1113,1113,1113,0
|
|
20230804,164000,358799191,1113,1113,1113,1113,0
|
|
20230804,163900,358799191,1113,1113,1113,1113,0
|
|
20230804,163800,358799191,1113,1113,1113,1113,0
|
|
20230804,163700,358799191,1113,1113,1113,1113,0
|
|
20230804,163600,358799191,1113,1113,1113,1113,0
|
|
20230804,163500,358799191,1113,1113,1113,1113,0
|
|
20230804,163400,358799191,1113,1113,1113,1113,0
|
|
20230804,163300,358799191,1113,1113,1113,1113,0
|
|
20230804,163200,358799191,1113,1113,1113,1113,0
|
|
20230804,163100,358799191,1113,1113,1113,1113,0
|
|
20230804,163000,358799191,1113,1113,1113,1113,0
|
|
20230804,162900,358799191,1113,1113,1113,1113,0
|
|
20230804,162800,358799191,1113,1113,1113,1113,15885
|
|
20230804,162700,358799191,1113,1113,1113,1113,0
|
|
20230804,162600,358799191,1113,1113,1113,1113,0
|
|
20230804,162500,358799191,1113,1113,1113,1113,0
|
|
20230804,162400,358799191,1113,1113,1113,1113,0
|
|
20230804,162300,358799191,1113,1113,1113,1113,0
|
|
20230804,162200,358799191,1113,1113,1113,1113,0
|
|
20230804,162100,358799191,1113,1113,1113,1113,0
|
|
20230804,162000,358799191,1113,1113,1113,1113,0
|
|
20230804,161900,358799191,1113,1113,1113,1113,0
|
|
20230804,161800,358799191,1113,1113,1113,1113,0
|
|
20230804,161700,358799191,1113,1113,1113,1113,0
|
|
20230804,161600,358799191,1113,1113,1113,1113,0
|
|
20230804,161500,358799191,1113,1113,1113,1113,0
|
|
20230804,161400,358799191,1113,1113,1113,1113,0
|
|
20230804,161300,358799191,1113,1113,1113,1113,0
|
|
20230804,161200,358799191,1113,1113,1113,1113,0
|
|
20230804,161100,358799191,1113,1113,1113,1113,0
|
|
20230804,161000,358799191,1113,1113,1113,1113,0
|
|
20230804,160900,358799191,1113,1113,1113,1113,0
|
|
20230804,160800,358799191,1113,1113,1113,1113,0
|
|
20230804,160700,358799191,1113,1113,1113,1113,0
|
|
20230804,160600,358799191,1113,1113,1113,1113,0
|
|
20230804,160500,358799191,1113,1113,1113,1113,0
|
|
20230804,160400,358799191,1113,1113,1113,1113,0
|
|
20230804,160300,358799191,1113,1113,1113,1113,0
|
|
20230804,160200,358799191,1113,1113,1113,1113,0
|
|
20230804,160100,358799191,1113,1113,1113,1113,0
|
|
20230804,160000,358799191,1113,1113,1113,1113,0
|
|
20230804,155900,358799191,1113,1113,1113,1113,0
|
|
20230804,155800,358799191,1113,1113,1113,1113,15885
|
|
20230804,155700,358799191,1113,1113,1113,1113,0
|
|
20230804,155600,358799191,1113,1113,1113,1113,0
|
|
20230804,155500,358799191,1113,1113,1113,1113,0
|
|
20230804,155400,358799191,1113,1113,1113,1113,0
|
|
20230804,155300,358799191,1113,1113,1113,1113,0
|
|
20230804,155200,358799191,1113,1113,1113,1113,0
|
|
20230804,155100,358799191,1113,1113,1113,1113,0
|
|
20230804,155000,358799191,1113,1113,1113,1113,0
|
|
20230804,154900,358799191,1113,1113,1113,1113,0
|
|
20230804,154800,358799191,1113,1113,1113,1113,0
|
|
20230804,154700,358799191,1113,1113,1113,1113,0
|
|
20230804,154600,358799191,1113,1113,1113,1113,0
|
|
20230804,154500,358799191,1113,1113,1113,1113,0
|
|
20230804,154400,358799191,1113,1113,1113,1113,0
|
|
20230804,154300,358799191,1113,1113,1113,1113,0
|
|
20230804,154200,358799191,1113,1113,1113,1113,0
|
|
20230804,154100,358799191,1113,1113,1113,1113,0
|
|
20230804,154000,358799191,1113,1113,1113,1113,0
|
|
20230804,153900,358799191,1113,1113,1113,1113,0
|
|
20230804,153800,358799191,1113,1113,1113,1113,0
|
|
20230804,153700,358799191,1113,1113,1113,1113,0
|
|
20230804,153600,358799191,1113,1113,1113,1113,0
|
|
20230804,153500,358799191,1113,1113,1113,1113,0
|
|
20230804,153400,358799191,1113,1113,1113,1113,0
|
|
20230804,153300,358799191,1113,1113,1113,1113,0
|
|
20230804,153200,358799191,1113,1113,1113,1113,0
|
|
20230804,153100,358799191,1113,1113,1113,1113,0
|
|
20230804,153000,358799191,1113,1113,1113,1113,15885
|
|
20230804,152900,341119186,1119,1119,1119,1119,0
|
|
20230804,152800,341119186,1119,1119,1119,1119,0
|
|
20230804,152700,341119186,1119,1119,1119,1119,0
|
|
20230804,152600,341119186,1119,1119,1119,1119,0
|
|
20230804,152500,341119186,1119,1119,1119,1119,0
|
|
20230804,152400,341119186,1119,1119,1119,1119,0
|
|
20230804,152300,341119186,1119,1119,1119,1119,0
|
|
20230804,152200,341119186,1119,1119,1119,1119,0
|
|
20230804,152100,341119186,1119,1119,1119,1119,0
|
|
20230804,152000,341119186,1119,1119,1119,1119,0
|
|
20230804,151900,341119186,1119,1119,1119,1119,23
|
|
20230804,151800,341093449,1119,1117,1119,1117,1734
|
|
20230804,151700,339155216,1117,1116,1117,1116,314
|
|
20230804,151600,338804768,1117,1116,1117,1116,27
|
|
20230804,151500,338774613,1116,1115,1116,1115,297
|
|
20230804,151400,338443163,1116,1115,1116,1115,1224
|
|
20230804,151300,337078379,1116,1118,1118,1116,1623
|
|
20230804,151200,335265127,1119,1119,1119,1119,723
|
|
20230804,151100,334456090,1119,1119,1119,1119,84
|
|
20230804,151000,334362094,1119,1119,1119,1119,23
|
|
20230804,150900,334336357,1117,1119,1119,1117,63
|
|
20230804,150800,334265933,1119,1119,1119,1119,24
|
|
20230804,150700,334239077,1120,1120,1120,1119,93
|
|
20230804,150600,334134986,1119,1119,1120,1119,1234
|
|
20230804,150500,332754116,1120,1120,1120,1120,32
|
|
20230804,150400,332718276,1120,1119,1120,1119,1184
|
|
20230804,150300,331393357,1118,1117,1118,1117,522
|
|
20230804,150200,330809786,1117,1116,1117,1116,717
|
|
20230804,150100,330008898,1117,1117,1117,1117,23
|
|
20230804,150000,329983207,1118,1118,1118,1118,524
|
|
20230804,145900,329397375,1118,1115,1118,1115,49
|
|
20230804,145800,329342623,1115,1118,1118,1115,629
|
|
20230804,145700,328641099,1119,1119,1119,1119,24
|
|
20230804,145600,328614243,1119,1119,1119,1119,773
|
|
20230804,145500,327749256,1119,1119,1119,1119,23
|
|
20230804,145400,327723519,1119,1119,1119,1119,24
|
|
20230804,145300,327696663,1115,1119,1119,1115,4031
|
|
20230804,145200,323202006,1115,1120,1120,1115,1950
|
|
20230804,145100,321025829,1120,1120,1120,1120,24
|
|
20230804,145000,320998949,1120,1120,1120,1120,23
|
|
20230804,144900,320973189,1118,1116,1118,1115,2679
|
|
20230804,144800,317985276,1118,1118,1118,1118,24
|
|
20230804,144700,317958444,1118,1118,1118,1118,3425
|
|
20230804,144600,314129294,1120,1120,1120,1120,24
|
|
20230804,144500,314102414,1120,1120,1120,1120,23
|
|
20230804,144400,314076654,1120,1121,1121,1120,316
|
|
20230804,144300,313722711,1120,1121,1121,1120,34
|
|
20230804,144200,313684607,1121,1121,1121,1121,38
|
|
20230804,144100,313642009,1121,1121,1121,1120,711
|
|
20230804,144000,312845332,1120,1119,1120,1119,5347
|
|
20230804,143900,306857184,1118,1118,1119,1118,3260
|
|
20230804,143800,303211581,1118,1118,1118,1118,23
|
|
20230804,143700,303185867,1118,1118,1118,1118,24
|
|
20230804,143600,303159035,1116,1118,1118,1116,123
|
|
20230804,143500,303021721,1118,1115,1118,1115,1747
|
|
20230804,143400,301073747,1118,1118,1118,1118,24
|
|
20230804,143300,301046915,1119,1119,1119,1119,23
|
|
20230804,143200,301021178,1115,1119,1119,1115,100
|
|
20230804,143100,300909582,1120,1117,1120,1117,10038
|
|
20230804,143000,289679034,1120,1109,1120,1109,21501
|
|
20230804,142900,265707081,1109,1109,1109,1109,24
|
|
20230804,142800,265680465,1109,1107,1109,1107,1828
|
|
20230804,142700,263653223,1109,1109,1109,1109,23
|
|
20230804,142600,263627716,1109,1108,1109,1107,2410
|
|
20230804,142500,260958739,1108,1107,1108,1107,8647
|
|
20230804,142400,251385150,1107,1107,1107,1107,4434
|
|
20230804,142300,246476712,1106,1106,1106,1106,2044
|
|
20230804,142200,244216048,1106,1106,1106,1106,23
|
|
20230804,142100,244190610,1107,1107,1107,1107,23
|
|
20230804,142000,244165149,1107,1107,1107,1107,24
|
|
20230804,141900,244138581,1107,1107,1107,1107,23
|
|
20230804,141800,244113120,1107,1107,1107,1107,23
|
|
20230804,141700,244087659,1107,1107,1107,1107,24
|
|
20230804,141600,244061091,1107,1107,1107,1107,1206
|
|
20230804,141500,242726049,1107,1107,1107,1107,1923
|
|
20230804,141400,240597288,1105,1107,1107,1105,57
|
|
20230804,141300,240534255,1107,1107,1107,1107,23
|
|
20230804,141200,240508794,1106,1106,1106,1106,424
|
|
20230804,141100,240039850,1106,1106,1106,1106,1823
|
|
20230804,141000,238023612,1106,1106,1106,1106,23
|
|
20230804,140900,237998174,1106,1106,1106,1106,24
|
|
20230804,140800,237971630,1106,1106,1106,1106,3007
|
|
20230804,140700,234645888,1106,1106,1106,1106,23
|
|
20230804,140600,234620450,1106,1106,1106,1106,24
|
|
20230804,140500,234593906,1106,1106,1106,1106,23
|
|
20230804,140400,234568468,1104,1106,1106,1104,27
|
|
20230804,140300,234538614,1106,1106,1106,1106,24
|
|
20230804,140200,234512070,1106,1106,1106,1106,23
|
|
20230804,140100,234486632,1106,1106,1106,1106,23
|
|
20230804,140000,234461194,1106,1106,1106,1106,24
|
|
20230804,135900,234434650,1106,1106,1106,1106,23
|
|
20230804,135800,234409212,1106,1106,1106,1106,23
|
|
20230804,135700,234383774,1106,1106,1106,1106,24
|
|
20230804,135600,234357230,1106,1106,1106,1106,23
|
|
20230804,135500,234331792,1106,1106,1106,1106,24
|
|
20230804,135400,234305248,1106,1106,1106,1106,23
|
|
20230804,135300,234279810,1106,1106,1106,1106,23
|
|
20230804,135200,234254372,1106,1106,1106,1106,24
|
|
20230804,135100,234227828,1106,1106,1106,1106,26
|
|
20230804,135000,234199072,1106,1106,1106,1106,23
|
|
20230804,134900,234173634,1106,1106,1106,1106,26
|
|
20230804,134800,234144878,1106,1106,1106,1106,23
|
|
20230804,134700,234119440,1106,1106,1106,1106,23
|
|
20230804,134600,234094002,1106,1106,1106,1106,24
|
|
20230804,134500,234067458,1106,1105,1106,1105,3023
|
|
20230804,134400,230724586,1105,1105,1105,1105,23
|
|
20230804,134300,230699171,1104,1104,1105,1104,224
|
|
20230804,134200,230451851,1105,1105,1105,1105,23
|
|
20230804,134100,230426436,1105,1105,1105,1105,23
|
|
20230804,134000,230401021,1105,1105,1105,1105,44
|
|
20230804,133900,230352401,1105,1105,1105,1105,23
|
|
20230804,133800,230326986,1105,1105,1105,1105,25
|
|
20230804,133700,230299361,1105,1105,1105,1105,23
|
|
20230804,133600,230273946,1105,1105,1105,1105,159
|
|
20230804,133500,230098251,1105,1105,1105,1105,25
|
|
20230804,133400,230070626,1105,1105,1105,1105,23
|
|
20230804,133300,230045211,1105,1105,1105,1105,23
|
|
20230804,133200,230019796,1105,1105,1105,1105,24
|
|
20230804,133100,229993276,1105,1105,1105,1105,23
|
|
20230804,133000,229967861,1105,1105,1105,1105,62
|
|
20230804,132900,229899351,1106,1106,1106,1106,24
|
|
20230804,132800,229872807,1106,1106,1106,1106,23
|
|
20230804,132700,229847369,1106,1106,1106,1106,23
|
|
20230804,132600,229821931,1106,1106,1106,1106,325
|
|
20230804,132500,229462481,1105,1105,1105,1105,1484
|
|
20230804,132400,227822661,1105,1105,1105,1105,23
|
|
20230804,132300,227797246,1105,1104,1105,1104,224
|
|
20230804,132200,227549926,1105,1105,1105,1105,2323
|
|
20230804,132100,224983011,1105,1105,1105,1105,24
|
|
20230804,132000,224956491,1105,1105,1105,1105,43
|
|
20230804,131900,224908976,1105,1105,1105,1105,328
|
|
20230804,131800,224546536,1105,1105,1105,1105,24
|
|
20230804,131700,224520016,1104,1105,1105,1104,33
|
|
20230804,131600,224483561,1105,1104,1105,1104,269
|
|
20230804,131500,224186562,1104,1104,1104,1104,24
|
|
20230804,131400,224160066,1104,1104,1104,1104,23
|
|
20230804,131300,224134674,1104,1104,1104,1104,23
|
|
20230804,131200,224109282,1104,1104,1104,1104,24
|
|
20230804,131100,224082786,1104,1104,1104,1104,23
|
|
20230804,131000,224057394,1104,1104,1104,1104,23
|
|
20230804,130900,224032002,1104,1104,1104,1104,31
|
|
20230804,130800,223997778,1105,1103,1105,1103,31
|
|
20230804,130700,223963539,1103,1103,1103,1103,23
|
|
20230804,130600,223938170,1103,1103,1103,1103,24
|
|
20230804,130500,223911698,1103,1103,1103,1103,23
|
|
20230804,130400,223886329,1103,1103,1103,1103,25
|
|
20230804,130300,223858754,1105,1102,1105,1102,25
|
|
20230804,130200,223831135,1105,1105,1105,1105,23
|
|
20230804,130100,223805720,1105,1105,1105,1105,24
|
|
20230804,130000,223779200,1105,1105,1105,1105,23
|
|
20230804,125900,223753785,1105,1105,1105,1105,2023
|
|
20230804,125800,221518370,1105,1105,1105,1105,24
|
|
20230804,125700,221491850,1105,1105,1105,1105,23
|
|
20230804,125600,221466435,1106,1106,1106,1106,23
|
|
20230804,125500,221440997,1106,1106,1106,1106,24
|
|
20230804,125400,221414453,1106,1106,1106,1106,23
|
|
20230804,125300,221389015,1106,1106,1106,1106,23
|
|
20230804,125200,221363577,1106,1106,1106,1106,24
|
|
20230804,125100,221337033,1106,1105,1106,1105,1348
|
|
20230804,125000,219847257,1105,1105,1105,1105,23
|
|
20230804,124900,219821842,1106,1106,1106,1106,24
|
|
20230804,124800,219795298,1106,1106,1106,1106,23
|
|
20230804,124700,219769860,1106,1106,1106,1106,24
|
|
20230804,124600,219743316,1106,1106,1106,1106,23
|
|
20230804,124500,219717878,1106,1106,1106,1106,23
|
|
20230804,124400,219692440,1106,1106,1106,1106,24
|
|
20230804,124300,219665896,1106,1106,1106,1106,23
|
|
20230804,124200,219640458,1106,1106,1106,1106,23
|
|
20230804,124100,219615020,1106,1106,1106,1106,24
|
|
20230804,124000,219588476,1106,1106,1106,1106,23
|
|
20230804,123900,219563038,1105,1105,1106,1105,3258
|
|
20230804,123800,215962925,1106,1105,1106,1105,3970
|
|
20230804,123700,211576051,1106,1103,1106,1103,2842
|
|
20230804,123600,208438168,1103,1103,1103,1103,23
|
|
20230804,123500,208412799,1103,1103,1103,1103,54
|
|
20230804,123400,208353237,1103,1103,1103,1103,23
|
|
20230804,123300,208327868,1105,1100,1105,1100,123
|
|
20230804,123200,208192453,1100,1100,1100,1100,4050
|
|
20230804,123100,203737453,1098,1098,1098,1098,88
|
|
20230804,123000,203640829,1098,1098,1098,1098,24
|
|
20230804,122900,203614477,1098,1098,1098,1098,123
|
|
20230804,122800,203479423,1098,1097,1098,1097,24
|
|
20230804,122700,203453072,1097,1097,1098,1097,32
|
|
20230804,122600,203417944,1100,1099,1100,1097,169
|
|
20230804,122500,203232311,1099,1100,1100,1098,34
|
|
20230804,122400,203194932,1098,1100,1100,1098,217
|
|
20230804,122300,202956618,1100,1100,1100,1100,23
|
|
20230804,122200,202931318,1100,1098,1100,1098,24
|
|
20230804,122100,202904920,1100,1099,1100,1098,383
|
|
20230804,122000,202483989,1101,1099,1101,1099,24
|
|
20230804,121900,202457567,1102,1102,1102,1102,23
|
|
20230804,121800,202432221,1102,1102,1102,1102,24
|
|
20230804,121700,202405773,1103,1099,1103,1099,2023
|
|
20230804,121600,200182404,1104,1104,1104,1104,23
|
|
20230804,121500,200157012,1104,1104,1104,1104,24
|
|
20230804,121400,200130516,1104,1104,1104,1104,523
|
|
20230804,121300,199553124,1105,1105,1105,1105,24
|
|
20230804,121200,199526604,1105,1105,1105,1105,23
|
|
20230804,121100,199501189,1099,1106,1106,1099,523
|
|
20230804,121000,198926251,1106,1106,1106,1106,24
|
|
20230804,120900,198899707,1106,1106,1106,1106,23
|
|
20230804,120800,198874269,1106,1106,1106,1106,23
|
|
20230804,120700,198848831,1106,1106,1106,1106,24
|
|
20230804,120600,198822287,1106,1106,1106,1106,23
|
|
20230804,120500,198796849,1106,1106,1106,1106,23
|
|
20230804,120400,198771411,1105,1105,1105,1105,24
|
|
20230804,120300,198744891,1105,1105,1105,1105,23
|
|
20230804,120200,198719476,1106,1106,1106,1106,23
|
|
20230804,120100,198694038,1106,1106,1106,1106,24
|
|
20230804,120000,198667494,1106,1106,1106,1106,23
|
|
20230804,115900,198642056,1107,1107,1107,1107,23
|
|
20230804,115800,198616595,1107,1107,1107,1107,24
|
|
20230804,115700,198590027,1107,1107,1107,1107,23
|
|
20230804,115600,198564566,1107,1107,1107,1107,24
|
|
20230804,115500,198537998,1107,1107,1107,1107,32
|
|
20230804,115400,198502574,1107,1107,1107,1105,2023
|
|
20230804,115300,196265113,1107,1105,1107,1105,1034
|
|
20230804,115200,195122485,1107,1106,1107,1106,139
|
|
20230804,115100,194968728,1106,1105,1106,1105,38
|
|
20230804,115000,194926715,1106,1105,1106,1105,1159
|
|
20230804,114900,193645020,1105,1104,1105,1104,23
|
|
20230804,114800,193619606,1105,1100,1105,1100,24
|
|
20230804,114700,193593091,1099,1105,1105,1099,40
|
|
20230804,114600,193548974,1105,1101,1105,1096,1223
|
|
20230804,114500,192199210,1105,1105,1105,1105,23
|
|
20230804,114400,192173795,1106,1106,1106,1106,24
|
|
20230804,114300,192147251,1106,1106,1106,1106,32
|
|
20230804,114200,192111859,1106,1106,1106,1106,23
|
|
20230804,114100,192086421,1105,1105,1105,1104,52
|
|
20230804,114000,192028962,1106,1106,1106,1106,23
|
|
20230804,113900,192003524,1105,1100,1105,1100,242
|
|
20230804,113800,191737156,1103,1103,1103,1103,23
|
|
20230804,113700,191711787,1103,1103,1103,1103,23
|
|
20230804,113600,191686418,1103,1103,1103,1103,24
|
|
20230804,113500,191659946,1103,1102,1103,1102,23
|
|
20230804,113400,191634578,1103,1101,1103,1101,127
|
|
20230804,113300,191494577,1102,1105,1107,1102,45
|
|
20230804,113200,191444814,1107,1106,1107,1106,23
|
|
20230804,113100,191419363,1106,1106,1106,1106,23
|
|
20230804,113000,191393925,1106,1105,1107,1105,2092
|
|
20230804,112900,189080217,1107,1105,1107,1105,24
|
|
20230804,112800,189053651,1107,1105,1107,1105,24
|
|
20230804,112700,189027100,1105,1105,1106,1105,27
|
|
20230804,112600,188997241,1106,1106,1106,1106,23
|
|
20230804,112500,188971803,1106,1106,1107,1106,37
|
|
20230804,112400,188930858,1106,1105,1107,1105,45
|
|
20230804,112300,188881065,1107,1107,1107,1107,23
|
|
20230804,112200,188855604,1108,1108,1108,1108,24
|
|
20230804,112100,188829012,1108,1108,1108,1108,2461
|
|
20230804,112000,186102224,1108,1108,1108,1106,591
|
|
20230804,111900,185448496,1108,1108,1108,1108,294
|
|
20230804,111800,185122744,1109,1108,1109,1108,1914
|
|
20230804,111700,183002031,1108,1107,1108,1107,23
|
|
20230804,111600,182976548,1108,1107,1108,1107,1654
|
|
20230804,111500,181145546,1106,1106,1106,1105,12177
|
|
20230804,111400,167689458,1106,1107,1107,1106,1046
|
|
20230804,111300,166532057,1107,1107,1107,1107,328
|
|
20230804,111200,166168961,1107,1099,1107,1099,20066
|
|
20230804,111100,144021595,1101,1101,1101,1101,23
|
|
20230804,111000,143996272,1100,1101,1101,1100,2024
|
|
20230804,110900,141769848,1101,1101,1101,1101,1023
|
|
20230804,110800,140643525,1102,1102,1102,1102,23
|
|
20230804,110700,140618179,1102,1102,1102,1102,24
|
|
20230804,110600,140591731,1102,1101,1102,1101,1023
|
|
20230804,110500,139465202,1095,1095,1095,1095,0
|
|
20230804,110400,139465202,1095,1095,1095,1095,0
|
|
20230804,110300,139465202,1095,1095,1095,1095,0
|
|
20230804,110200,139465202,1095,1100,1101,1095,1993
|
|
20230804,110100,137277263,1100,1100,1100,1100,0
|
|
20230804,110000,137277263,1100,1100,1100,1100,0
|
|
20230804,105900,137277263,1100,1100,1100,1100,8
|
|
20230804,105800,137268463,1100,1099,1100,1099,1000
|
|
20230804,105700,136168471,1099,1099,1099,1099,0
|
|
20230804,105600,136168471,1099,1099,1099,1099,440
|
|
20230804,105500,135684911,1099,1098,1099,1098,300
|
|
20230804,105400,135355502,1095,1095,1095,1095,3650
|
|
20230804,105300,131358752,1095,1095,1095,1095,0
|
|
20230804,105200,131358752,1095,1095,1095,1095,0
|
|
20230804,105100,131358752,1095,1095,1095,1095,0
|
|
20230804,105000,131358752,1095,1095,1095,1095,0
|
|
20230804,104900,131358752,1095,1095,1095,1095,10
|
|
20230804,104800,131347802,1095,1095,1095,1095,0
|
|
20230804,104700,131347802,1095,1095,1095,1095,0
|
|
20230804,104600,131347802,1095,1095,1095,1095,0
|
|
20230804,104500,131347802,1095,1095,1098,1095,310
|
|
20230804,104400,131008346,1095,1095,1095,1095,200
|
|
20230804,104300,130789346,1095,1095,1095,1095,0
|
|
20230804,104200,130789346,1095,1095,1095,1095,1505
|
|
20230804,104100,129141371,1094,1094,1094,1094,0
|
|
20230804,104000,129141371,1094,1094,1094,1094,0
|
|
20230804,103900,129141371,1094,1094,1094,1094,0
|
|
20230804,103800,129141371,1094,1094,1094,1094,0
|
|
20230804,103700,129141371,1094,1094,1094,1094,0
|
|
20230804,103600,129141371,1094,1094,1094,1094,216
|
|
20230804,103500,128905067,1094,1094,1094,1094,0
|
|
20230804,103400,128905067,1094,1094,1094,1094,0
|
|
20230804,103300,128905067,1094,1094,1094,1094,3
|
|
20230804,103200,128901785,1098,1098,1098,1098,0
|
|
20230804,103100,128901785,1098,1098,1098,1098,0
|
|
20230804,103000,128901785,1098,1098,1098,1098,0
|
|
20230804,102900,128901785,1098,1093,1098,1093,2
|
|
20230804,102800,128899594,1099,1099,1099,1099,3
|
|
20230804,102700,128896297,1099,1097,1099,1097,50
|
|
20230804,102600,128841369,1099,1098,1099,1098,600
|
|
20230804,102500,128181970,1099,1095,1099,1095,50
|
|
20230804,102400,128127148,1092,1092,1092,1092,0
|
|
20230804,102300,128127148,1092,1092,1092,1092,27
|
|
20230804,102200,128097664,1092,1092,1092,1092,0
|
|
20230804,102100,128097664,1092,1092,1092,1092,0
|
|
20230804,102000,128097664,1092,1092,1092,1092,5
|
|
20230804,101900,128092204,1092,1092,1092,1092,3
|
|
20230804,101800,128088928,1095,1095,1095,1095,0
|
|
20230804,101700,128088928,1095,1095,1095,1095,6
|
|
20230804,101600,128082358,1090,1090,1090,1090,0
|
|
20230804,101500,128082358,1090,1090,1090,1090,0
|
|
20230804,101400,128082358,1090,1090,1090,1090,0
|
|
20230804,101300,128082358,1090,1090,1090,1090,0
|
|
20230804,101200,128082358,1090,1090,1090,1090,0
|
|
20230804,101100,128082358,1090,1090,1090,1090,0
|
|
20230804,101000,128082358,1090,1090,1090,1090,0
|
|
20230804,100900,128082358,1090,1090,1090,1090,0
|
|
20230804,100800,128082358,1090,1090,1090,1090,0
|
|
20230804,100700,128082358,1090,1090,1090,1090,0
|
|
20230804,100600,128082358,1090,1091,1091,1090,893
|
|
20230804,100500,127108969,1092,1093,1093,1092,217
|
|
20230804,100400,126871988,1093,1093,1093,1093,465
|
|
20230804,100300,126363743,1093,1093,1093,1093,0
|
|
20230804,100200,126363743,1093,1093,1093,1093,0
|
|
20230804,100100,126363743,1093,1093,1093,1093,0
|
|
20230804,100000,126363743,1093,1093,1093,1093,0
|
|
20230804,095900,126363743,1093,1093,1093,1093,0
|
|
20230804,095800,126363743,1093,1093,1093,1093,1
|
|
20230804,095700,126362650,1093,1093,1093,1093,140
|
|
20230804,095600,126209630,1093,1093,1093,1093,89
|
|
20230804,095500,126112353,1093,1096,1096,1093,1439
|
|
20230804,095400,124537661,1096,1097,1097,1096,1007
|
|
20230804,095300,123432989,1097,1097,1097,1097,0
|
|
20230804,095200,123432989,1097,1097,1097,1097,0
|
|
20230804,095100,123432989,1097,1097,1097,1097,233
|
|
20230804,095000,123177388,1097,1099,1099,1097,1001
|
|
20230804,094900,122079289,1098,1098,1098,1098,22
|
|
20230804,094800,122055133,1098,1098,1098,1098,46
|
|
20230804,094700,122004625,1099,1099,1099,1099,16
|
|
20230804,094600,121987041,1104,1097,1104,1097,2
|
|
20230804,094500,121984840,1105,1103,1105,1103,2833
|
|
20230804,094400,118856001,1103,1103,1105,1103,690
|
|
20230804,094300,118094929,1103,1103,1105,1103,21
|
|
20230804,094200,118071764,1104,1103,1104,1103,857
|
|
20230804,094100,117126364,1104,1103,1104,1103,583
|
|
20230804,094000,116483305,1103,1103,1103,1103,1
|
|
20230804,093900,116482202,1097,1106,1106,1097,5002
|
|
20230804,093800,110994068,1104,1099,1105,1097,9433
|
|
20230804,093700,100611664,1098,1096,1098,1096,3076
|
|
20230804,093600,97235640,1097,1096,1097,1096,91
|
|
20230804,093500,97135875,1097,1097,1097,1097,93
|
|
20230804,093400,97033854,1095,1095,1095,1095,1000
|
|
20230804,093300,95938854,1097,1097,1097,1097,2
|
|
20230804,093200,95936660,1097,1097,1097,1097,194
|
|
20230804,093100,95723842,1097,1096,1097,1094,938
|
|
20230804,093000,94697614,1096,1096,1096,1096,431
|
|
20230804,092900,94225238,1096,1095,1096,1095,203
|
|
20230804,092800,94002942,1094,1094,1094,1094,0
|
|
20230804,092700,94002942,1094,1094,1094,1094,0
|
|
20230804,092600,94002942,1094,1094,1094,1094,0
|
|
20230804,092500,94002942,1094,1094,1094,1094,2005
|
|
20230804,092400,91809472,1096,1096,1096,1096,2
|
|
20230804,092300,91807280,1094,1094,1094,1094,6000
|
|
20230804,092200,85243280,1097,1097,1097,1097,311
|
|
20230804,092100,84902113,1097,1096,1097,1096,3406
|
|
20230804,092000,81165975,1095,1093,1095,1093,1895
|
|
20230804,091900,79091704,1094,1094,1094,1094,0
|
|
20230804,091800,79091704,1094,1095,1095,1094,1880
|
|
20230804,091700,77034126,1096,1094,1096,1090,1635
|
|
20230804,091600,75244530,1094,1094,1094,1094,4
|
|
20230804,091500,75240154,1094,1094,1095,1094,129
|
|
20230804,091400,75098918,1094,1094,1094,1094,2
|
|
20230804,091300,75096730,1090,1090,1090,1090,0
|
|
20230804,091200,75096730,1090,1092,1094,1090,743
|
|
20230804,091100,74286343,1092,1089,1092,1088,480
|
|
20230804,091000,73763284,1088,1079,1088,1079,51943
|
|
20230804,090900,17586561,1078,1078,1079,1078,1331
|
|
20230804,090800,16150419,1079,1079,1079,1079,0
|
|
20230804,090700,16150419,1079,1079,1079,1079,0
|
|
20230804,090600,16150419,1079,1078,1079,1078,1000
|
|
20230804,090500,15071453,1075,1078,1078,1075,936
|
|
20230804,090400,14064130,1078,1078,1078,1078,13
|
|
20230804,090300,14050116,1079,1079,1079,1079,0
|
|
20230804,090200,14050116,1079,1079,1079,1079,0
|
|
20230804,090100,14050116,1079,1078,1079,1078,280
|
|
20230804,090000,13748256,1078,1077,1078,1077,12765
|