637 lines
29 KiB
CSV
637 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,193400,155226711,999,999,999,999,608
|
|
20230803,193300,155226711,999,999,999,999,0
|
|
20230803,193200,155226711,999,999,999,999,0
|
|
20230803,193100,155226711,999,999,999,999,0
|
|
20230803,193000,155226711,999,999,999,999,0
|
|
20230803,192900,155226711,999,999,999,999,0
|
|
20230803,192800,155226711,999,999,999,999,0
|
|
20230803,192700,155226711,999,999,999,999,0
|
|
20230803,192600,155226711,999,999,999,999,0
|
|
20230803,192500,155226711,999,999,999,999,0
|
|
20230803,192400,155226711,999,999,999,999,0
|
|
20230803,192300,155226711,999,999,999,999,0
|
|
20230803,192200,155226711,999,999,999,999,0
|
|
20230803,192100,155226711,999,999,999,999,0
|
|
20230803,192000,155226711,999,999,999,999,0
|
|
20230803,191900,155226711,999,999,999,999,0
|
|
20230803,191800,155226711,999,999,999,999,0
|
|
20230803,191700,155226711,999,999,999,999,0
|
|
20230803,191600,155226711,999,999,999,999,0
|
|
20230803,191500,155226711,999,999,999,999,0
|
|
20230803,191400,155226711,999,999,999,999,0
|
|
20230803,191300,155226711,999,999,999,999,0
|
|
20230803,191200,155226711,999,999,999,999,0
|
|
20230803,191100,155226711,999,999,999,999,0
|
|
20230803,191000,155226711,999,999,999,999,0
|
|
20230803,190900,155226711,999,999,999,999,0
|
|
20230803,190800,155226711,999,999,999,999,0
|
|
20230803,190700,155226711,999,999,999,999,0
|
|
20230803,190600,155226711,999,999,999,999,0
|
|
20230803,190500,155226711,999,999,999,999,0
|
|
20230803,190400,155226711,999,999,999,999,608
|
|
20230803,190300,155226711,999,999,999,999,0
|
|
20230803,190200,155226711,999,999,999,999,0
|
|
20230803,190100,155226711,999,999,999,999,0
|
|
20230803,190000,155226711,999,999,999,999,0
|
|
20230803,185900,155226711,999,999,999,999,0
|
|
20230803,185800,155226711,999,999,999,999,0
|
|
20230803,185700,155226711,999,999,999,999,0
|
|
20230803,185600,155226711,999,999,999,999,0
|
|
20230803,185500,155226711,999,999,999,999,0
|
|
20230803,185400,155226711,999,999,999,999,0
|
|
20230803,185300,155226711,999,999,999,999,0
|
|
20230803,185200,155226711,999,999,999,999,0
|
|
20230803,185100,155226711,999,999,999,999,0
|
|
20230803,185000,155226711,999,999,999,999,0
|
|
20230803,184900,155226711,999,999,999,999,0
|
|
20230803,184800,155226711,999,999,999,999,0
|
|
20230803,184700,155226711,999,999,999,999,0
|
|
20230803,184600,155226711,999,999,999,999,0
|
|
20230803,184500,155226711,999,999,999,999,0
|
|
20230803,184400,155226711,999,999,999,999,0
|
|
20230803,184300,155226711,999,999,999,999,0
|
|
20230803,184200,155226711,999,999,999,999,0
|
|
20230803,184100,155226711,999,999,999,999,0
|
|
20230803,184000,155226711,999,999,999,999,0
|
|
20230803,183900,155226711,999,999,999,999,0
|
|
20230803,183800,155226711,999,999,999,999,0
|
|
20230803,183700,155226711,999,999,999,999,0
|
|
20230803,183600,155226711,999,999,999,999,0
|
|
20230803,183500,155226711,999,999,999,999,0
|
|
20230803,183400,155226711,999,999,999,999,608
|
|
20230803,183300,155226711,999,999,999,999,0
|
|
20230803,183200,155226711,999,999,999,999,0
|
|
20230803,183100,155226711,999,999,999,999,0
|
|
20230803,183000,155226711,999,999,999,999,0
|
|
20230803,182900,155226711,999,999,999,999,0
|
|
20230803,182800,155226711,999,999,999,999,0
|
|
20230803,182700,155226711,999,999,999,999,0
|
|
20230803,182600,155226711,999,999,999,999,0
|
|
20230803,182500,155226711,999,999,999,999,0
|
|
20230803,182400,155226711,999,999,999,999,0
|
|
20230803,182300,155226711,999,999,999,999,0
|
|
20230803,182200,155226711,999,999,999,999,0
|
|
20230803,182100,155226711,999,999,999,999,0
|
|
20230803,182000,155226711,999,999,999,999,0
|
|
20230803,181900,155226711,999,999,999,999,0
|
|
20230803,181800,155226711,999,999,999,999,0
|
|
20230803,181700,155226711,999,999,999,999,0
|
|
20230803,181600,155226711,999,999,999,999,0
|
|
20230803,181500,155226711,999,999,999,999,0
|
|
20230803,181400,155226711,999,999,999,999,0
|
|
20230803,181300,155226711,999,999,999,999,0
|
|
20230803,181200,155226711,999,999,999,999,0
|
|
20230803,181100,155226711,999,999,999,999,0
|
|
20230803,181000,155226711,999,999,999,999,0
|
|
20230803,180900,155226711,999,999,999,999,0
|
|
20230803,180800,155226711,999,999,999,999,0
|
|
20230803,180700,155226711,999,999,999,999,0
|
|
20230803,180600,155226711,999,999,999,999,0
|
|
20230803,180500,155226711,999,999,999,999,0
|
|
20230803,180400,155226711,999,999,999,999,608
|
|
20230803,180300,155226711,999,999,999,999,0
|
|
20230803,180200,155226711,999,999,999,999,0
|
|
20230803,180100,155226711,999,999,999,999,0
|
|
20230803,180000,155226711,999,999,999,999,0
|
|
20230803,175900,155226711,999,999,999,999,0
|
|
20230803,175800,155226711,999,999,999,999,0
|
|
20230803,175700,155226711,999,999,999,999,0
|
|
20230803,175600,155226711,999,999,999,999,0
|
|
20230803,175500,155226711,999,999,999,999,0
|
|
20230803,175400,155226711,999,999,999,999,0
|
|
20230803,175300,155226711,999,999,999,999,0
|
|
20230803,175200,155226711,999,999,999,999,0
|
|
20230803,175100,155226711,999,999,999,999,0
|
|
20230803,175000,155226711,999,999,999,999,0
|
|
20230803,174900,155226711,999,999,999,999,0
|
|
20230803,174800,155226711,999,999,999,999,0
|
|
20230803,174700,155226711,999,999,999,999,0
|
|
20230803,174600,155226711,999,999,999,999,0
|
|
20230803,174500,155226711,999,999,999,999,0
|
|
20230803,174400,155226711,999,999,999,999,0
|
|
20230803,174300,155226711,999,999,999,999,0
|
|
20230803,174200,155226711,999,999,999,999,0
|
|
20230803,174100,155226711,999,999,999,999,0
|
|
20230803,174000,155226711,999,999,999,999,0
|
|
20230803,173900,155226711,999,999,999,999,0
|
|
20230803,173800,155226711,999,999,999,999,0
|
|
20230803,173700,155226711,999,999,999,999,0
|
|
20230803,173600,155226711,999,999,999,999,0
|
|
20230803,173500,155226711,999,999,999,999,0
|
|
20230803,173400,155226711,999,999,999,999,608
|
|
20230803,173300,155226711,999,999,999,999,0
|
|
20230803,173200,155226711,999,999,999,999,0
|
|
20230803,173100,155226711,999,999,999,999,0
|
|
20230803,173000,155226711,999,999,999,999,0
|
|
20230803,172900,155226711,999,999,999,999,0
|
|
20230803,172800,155226711,999,999,999,999,0
|
|
20230803,172700,155226711,999,999,999,999,0
|
|
20230803,172600,155226711,999,999,999,999,0
|
|
20230803,172500,155226711,999,999,999,999,0
|
|
20230803,172400,155226711,999,999,999,999,0
|
|
20230803,172300,155226711,999,999,999,999,0
|
|
20230803,172200,155226711,999,999,999,999,0
|
|
20230803,172100,155226711,999,999,999,999,0
|
|
20230803,172000,155226711,999,999,999,999,0
|
|
20230803,171900,155226711,999,999,999,999,0
|
|
20230803,171800,155226711,999,999,999,999,0
|
|
20230803,171700,155226711,999,999,999,999,0
|
|
20230803,171600,155226711,999,999,999,999,0
|
|
20230803,171500,155226711,999,999,999,999,0
|
|
20230803,171400,155226711,999,999,999,999,0
|
|
20230803,171300,155226711,999,999,999,999,0
|
|
20230803,171200,155226711,999,999,999,999,0
|
|
20230803,171100,155226711,999,999,999,999,0
|
|
20230803,171000,155226711,999,999,999,999,0
|
|
20230803,170900,155226711,999,999,999,999,0
|
|
20230803,170800,155226711,999,999,999,999,0
|
|
20230803,170700,155226711,999,999,999,999,0
|
|
20230803,170600,155226711,999,999,999,999,0
|
|
20230803,170500,155226711,999,999,999,999,0
|
|
20230803,170400,155226711,999,999,999,999,608
|
|
20230803,170300,155226711,999,999,999,999,0
|
|
20230803,170200,155226711,999,999,999,999,0
|
|
20230803,170100,155226711,999,999,999,999,0
|
|
20230803,170000,155226711,999,999,999,999,0
|
|
20230803,165900,155226711,999,999,999,999,0
|
|
20230803,165800,155226711,999,999,999,999,0
|
|
20230803,165700,155226711,999,999,999,999,0
|
|
20230803,165600,155226711,999,999,999,999,0
|
|
20230803,165500,155226711,999,999,999,999,0
|
|
20230803,165400,155226711,999,999,999,999,0
|
|
20230803,165300,155226711,999,999,999,999,0
|
|
20230803,165200,155226711,999,999,999,999,0
|
|
20230803,165100,155226711,999,999,999,999,0
|
|
20230803,165000,155226711,999,999,999,999,0
|
|
20230803,164900,155226711,999,999,999,999,0
|
|
20230803,164800,155226711,999,999,999,999,0
|
|
20230803,164700,155226711,999,999,999,999,0
|
|
20230803,164600,155226711,999,999,999,999,0
|
|
20230803,164500,155226711,999,999,999,999,0
|
|
20230803,164400,155226711,999,999,999,999,0
|
|
20230803,164300,155226711,999,999,999,999,0
|
|
20230803,164200,155226711,999,999,999,999,0
|
|
20230803,164100,155226711,999,999,999,999,0
|
|
20230803,164000,155226711,999,999,999,999,0
|
|
20230803,163900,155226711,999,999,999,999,0
|
|
20230803,163800,155226711,999,999,999,999,0
|
|
20230803,163700,155226711,999,999,999,999,0
|
|
20230803,163600,155226711,999,999,999,999,0
|
|
20230803,163500,155226711,999,999,999,999,0
|
|
20230803,163400,155226711,999,999,999,999,608
|
|
20230803,163300,155226711,999,999,999,999,0
|
|
20230803,163200,155226711,999,999,999,999,0
|
|
20230803,163100,155226711,999,999,999,999,0
|
|
20230803,163000,155226711,999,999,999,999,0
|
|
20230803,162900,155226711,999,999,999,999,0
|
|
20230803,162800,155226711,999,999,999,999,0
|
|
20230803,162700,155226711,999,999,999,999,0
|
|
20230803,162600,155226711,999,999,999,999,0
|
|
20230803,162500,155226711,999,999,999,999,0
|
|
20230803,162400,155226711,999,999,999,999,0
|
|
20230803,162300,155226711,999,999,999,999,0
|
|
20230803,162200,155226711,999,999,999,999,0
|
|
20230803,162100,155226711,999,999,999,999,0
|
|
20230803,162000,155226711,999,999,999,999,0
|
|
20230803,161900,155226711,999,999,999,999,0
|
|
20230803,161800,155226711,999,999,999,999,0
|
|
20230803,161700,155226711,999,999,999,999,0
|
|
20230803,161600,155226711,999,999,999,999,0
|
|
20230803,161500,155226711,999,999,999,999,0
|
|
20230803,161400,155226711,999,999,999,999,0
|
|
20230803,161300,155226711,999,999,999,999,0
|
|
20230803,161200,155226711,999,999,999,999,0
|
|
20230803,161100,155226711,999,999,999,999,0
|
|
20230803,161000,155226711,999,999,999,999,0
|
|
20230803,160900,155226711,999,999,999,999,0
|
|
20230803,160800,155226711,999,999,999,999,0
|
|
20230803,160700,155226711,999,999,999,999,0
|
|
20230803,160600,155226711,999,999,999,999,0
|
|
20230803,160500,155226711,999,999,999,999,0
|
|
20230803,160400,155226711,999,999,999,999,608
|
|
20230803,160300,155226711,999,999,999,999,0
|
|
20230803,160200,155226711,999,999,999,999,0
|
|
20230803,160100,155226711,999,999,999,999,0
|
|
20230803,160000,155226711,999,999,999,999,0
|
|
20230803,155900,155226711,999,999,999,999,0
|
|
20230803,155800,155226711,999,999,999,999,0
|
|
20230803,155700,155226711,999,999,999,999,0
|
|
20230803,155600,155226711,999,999,999,999,0
|
|
20230803,155500,155226711,999,999,999,999,0
|
|
20230803,155400,155226711,999,999,999,999,0
|
|
20230803,155300,155226711,999,999,999,999,0
|
|
20230803,155200,155226711,999,999,999,999,0
|
|
20230803,155100,155226711,999,999,999,999,0
|
|
20230803,155000,155226711,999,999,999,999,0
|
|
20230803,154900,155226711,999,999,999,999,0
|
|
20230803,154800,155226711,999,999,999,999,0
|
|
20230803,154700,155226711,999,999,999,999,0
|
|
20230803,154600,155226711,999,999,999,999,0
|
|
20230803,154500,155226711,999,999,999,999,0
|
|
20230803,154400,155226711,999,999,999,999,0
|
|
20230803,154300,155226711,999,999,999,999,0
|
|
20230803,154200,155226711,999,999,999,999,0
|
|
20230803,154100,155226711,999,999,999,999,0
|
|
20230803,154000,155226711,999,999,999,999,0
|
|
20230803,153900,155226711,999,999,999,999,0
|
|
20230803,153800,155226711,999,999,999,999,0
|
|
20230803,153700,155226711,999,999,999,999,0
|
|
20230803,153600,155226711,999,999,999,999,0
|
|
20230803,153500,155226711,999,999,999,999,0
|
|
20230803,153400,155226711,999,999,999,999,608
|
|
20230803,153300,155226711,999,999,999,999,0
|
|
20230803,153200,155226711,999,999,999,999,0
|
|
20230803,153100,155226711,999,999,999,999,0
|
|
20230803,153000,155226711,999,999,999,999,608
|
|
20230803,152900,154619319,1000,1000,1000,1000,0
|
|
20230803,152800,154619319,1000,1000,1000,1000,0
|
|
20230803,152700,154619319,1000,1000,1000,1000,0
|
|
20230803,152600,154619319,1000,1000,1000,1000,0
|
|
20230803,152500,154619319,1000,1000,1000,1000,0
|
|
20230803,152400,154619319,1000,1000,1000,1000,0
|
|
20230803,152300,154619319,1000,1000,1000,1000,0
|
|
20230803,152200,154619319,1000,1000,1000,1000,0
|
|
20230803,152100,154619319,1000,1000,1000,1000,0
|
|
20230803,152000,154619319,1000,1000,1000,1000,0
|
|
20230803,151900,154619319,1000,1000,1000,1000,4
|
|
20230803,151800,154615319,998,1000,1000,998,267
|
|
20230803,151700,154348327,999,998,999,998,365
|
|
20230803,151600,153983707,999,999,999,998,153
|
|
20230803,151500,153830863,999,995,999,995,7
|
|
20230803,151400,153823882,995,999,1000,995,3887
|
|
20230803,151300,149949584,1000,1000,1000,1000,4
|
|
20230803,151200,149945584,999,1000,1000,999,6
|
|
20230803,151100,149939586,999,1000,1000,999,6
|
|
20230803,151000,149933588,999,1000,1000,999,5
|
|
20230803,150900,149928590,999,1000,1000,999,6
|
|
20230803,150800,149922592,999,1000,1000,999,6
|
|
20230803,150700,149916594,999,1000,1000,999,6
|
|
20230803,150600,149910596,999,1000,1000,999,6
|
|
20230803,150500,149904598,999,1000,1000,999,6
|
|
20230803,150400,149898600,1000,999,1000,999,6
|
|
20230803,150300,149892602,1000,999,1000,999,6
|
|
20230803,150200,149886604,1000,1000,1000,1000,12
|
|
20230803,150100,149874604,999,1000,1000,999,6
|
|
20230803,150000,149868606,999,1000,1000,999,6
|
|
20230803,145900,149862608,998,1000,1000,998,5
|
|
20230803,145800,149857612,998,1000,1000,998,89
|
|
20230803,145700,149768616,998,1000,1000,998,6
|
|
20230803,145600,149762620,998,1000,1000,998,6
|
|
20230803,145500,149756624,998,1000,1000,998,6
|
|
20230803,145400,149750628,998,1000,1000,998,6
|
|
20230803,145300,149744632,998,1000,1000,998,6
|
|
20230803,145200,149738636,1000,998,1000,998,6
|
|
20230803,145100,149732640,1001,998,1001,998,93
|
|
20230803,145000,149639640,1000,998,1000,998,210
|
|
20230803,144900,149429644,1000,1000,1000,1000,3
|
|
20230803,144800,149426644,998,1000,1000,998,6
|
|
20230803,144700,149420648,997,1000,1000,997,23
|
|
20230803,144600,149397653,1000,1001,1001,1000,1012
|
|
20230803,144500,148385649,1000,1001,1001,1000,7
|
|
20230803,144400,148378645,1000,1001,1001,1000,7
|
|
20230803,144300,148371640,1001,1001,1001,1000,26
|
|
20230803,144200,148345616,1000,1001,1001,1000,104
|
|
20230803,144100,148241514,1000,1001,1001,1000,6
|
|
20230803,144000,148235510,1000,1001,1001,1000,6
|
|
20230803,143900,148229506,1000,1001,1001,1000,6
|
|
20230803,143800,148223502,1000,1000,1001,1000,11
|
|
20230803,143700,148212499,1001,1000,1001,1000,6
|
|
20230803,143600,148206495,1001,1000,1001,1000,6
|
|
20230803,143500,148200491,1001,1002,1002,1001,1826
|
|
20230803,143400,146372458,1002,1003,1003,1002,32
|
|
20230803,143300,146340390,1003,1003,1003,1003,4
|
|
20230803,143200,146336378,1002,1002,1002,1002,5972
|
|
20230803,143100,140352434,1002,1002,1002,1002,4
|
|
20230803,143000,140348426,1002,1002,1002,1002,4
|
|
20230803,142900,140344418,1002,1002,1002,1002,4
|
|
20230803,142800,140340410,1002,997,1002,996,649
|
|
20230803,142700,139693178,1002,1002,1002,1002,4
|
|
20230803,142600,139689170,1002,1002,1002,1002,8
|
|
20230803,142500,139681154,1002,1002,1002,1002,4
|
|
20230803,142400,139677146,1000,1000,1000,1000,30
|
|
20230803,142300,139647146,1000,1000,1000,1000,4
|
|
20230803,142200,139643146,1000,1000,1000,1000,4
|
|
20230803,142100,139639146,1000,1000,1000,1000,4
|
|
20230803,142000,139635146,1000,1000,1000,1000,4
|
|
20230803,141900,139631146,1000,1000,1000,1000,4
|
|
20230803,141800,139627146,999,999,999,999,4
|
|
20230803,141700,139623150,999,999,999,999,3
|
|
20230803,141600,139620153,999,1000,1000,999,1305
|
|
20230803,141500,138315806,998,998,998,998,89
|
|
20230803,141400,138226984,998,998,998,998,4
|
|
20230803,141300,138222992,996,999,999,996,5005
|
|
20230803,141200,133233463,999,999,999,999,4
|
|
20230803,141100,133229467,999,999,999,999,4
|
|
20230803,141000,133225471,1000,1000,1000,1000,4
|
|
20230803,140900,133221471,1000,1000,1000,1000,4
|
|
20230803,140800,133217471,998,1000,1000,998,24
|
|
20230803,140700,133193501,1000,1000,1000,1000,16
|
|
20230803,140600,133177501,1000,1000,1000,1000,4
|
|
20230803,140500,133173501,1000,1000,1000,1000,4
|
|
20230803,140400,133169501,1000,1000,1000,1000,4
|
|
20230803,140300,133165501,1000,1000,1000,1000,204
|
|
20230803,140200,132961501,1000,1000,1000,1000,4
|
|
20230803,140100,132957501,1000,1000,1000,1000,4
|
|
20230803,140000,132953501,1000,998,1000,997,404
|
|
20230803,135900,132550678,997,1000,1000,997,626
|
|
20230803,135800,131926482,999,1000,1000,999,1704
|
|
20230803,135700,130223182,1000,1000,1000,1000,9
|
|
20230803,135600,130214182,1000,1000,1000,1000,3
|
|
20230803,135500,130211182,1000,1000,1000,1000,4
|
|
20230803,135400,130207182,1000,999,1000,999,4
|
|
20230803,135300,130203184,1000,1000,1000,1000,4
|
|
20230803,135200,130199184,1000,1000,1000,1000,4
|
|
20230803,135100,130195184,1000,1000,1000,1000,4
|
|
20230803,135000,130191184,1000,1000,1000,1000,4
|
|
20230803,134900,130187184,1000,1000,1000,1000,89
|
|
20230803,134800,130098184,1000,1000,1000,1000,3104
|
|
20230803,134700,126994184,1000,1000,1000,1000,4
|
|
20230803,134600,126990184,1000,1000,1000,1000,3
|
|
20230803,134500,126987184,1000,1000,1000,1000,4
|
|
20230803,134400,126983184,1000,1000,1000,1000,4
|
|
20230803,134300,126979184,1000,1000,1000,1000,4
|
|
20230803,134200,126975184,1000,1000,1000,1000,16
|
|
20230803,134100,126959184,1000,1000,1000,1000,4
|
|
20230803,134000,126955184,1000,995,1000,995,5
|
|
20230803,133900,126950189,995,1001,1001,995,5
|
|
20230803,133800,126945190,1001,1001,1001,1001,4
|
|
20230803,133700,126941186,1001,1001,1001,1001,4
|
|
20230803,133600,126937182,1001,1001,1001,1001,126
|
|
20230803,133500,126811056,1002,1002,1002,1002,3
|
|
20230803,133400,126808050,1002,997,1002,997,34
|
|
20230803,133300,126774132,997,1002,1002,997,14
|
|
20230803,133200,126760154,1002,1002,1002,1002,4
|
|
20230803,133100,126756146,1002,1002,1002,1002,5
|
|
20230803,133000,126751136,1002,1002,1002,1002,4
|
|
20230803,132900,126747128,1002,1002,1002,1002,4
|
|
20230803,132800,126743120,1002,1002,1002,1002,4
|
|
20230803,132700,126739112,1002,1002,1002,1002,4
|
|
20230803,132600,126735104,1003,995,1003,994,1673
|
|
20230803,132500,125064668,1000,1000,1000,1000,4
|
|
20230803,132400,125060668,1000,1000,1000,1000,3
|
|
20230803,132300,125057668,1000,1000,1000,1000,4
|
|
20230803,132200,125053668,995,1001,1001,995,1374
|
|
20230803,132100,123685514,998,999,1001,998,1004
|
|
20230803,132000,122683010,1001,1001,1001,1001,4
|
|
20230803,131900,122679006,1001,1001,1001,1001,4
|
|
20230803,131800,122675002,1001,1001,1001,1001,4
|
|
20230803,131700,122670998,1001,1001,1001,1001,5
|
|
20230803,131600,122665993,1001,997,1001,997,508
|
|
20230803,131500,122159501,1001,1001,1001,1001,4
|
|
20230803,131400,122155497,1001,1001,1001,1001,3
|
|
20230803,131300,122152494,1001,1001,1001,1001,4
|
|
20230803,131200,122148490,1001,1001,1001,1001,4
|
|
20230803,131100,122144486,1001,1001,1001,1001,4
|
|
20230803,131000,122140482,1001,1001,1001,1001,4
|
|
20230803,130900,122136478,1001,1001,1001,1001,4
|
|
20230803,130800,122132474,1001,1001,1001,1001,4
|
|
20230803,130700,122128470,1001,1001,1001,1001,4
|
|
20230803,130600,122124466,1001,1001,1001,1001,4
|
|
20230803,130500,122120462,1001,1001,1001,1001,4
|
|
20230803,130400,122116458,1001,1001,1001,1001,4
|
|
20230803,130300,122112454,1001,1001,1001,1001,3
|
|
20230803,130200,122109451,1001,1001,1001,1001,4
|
|
20230803,130100,122105447,1001,1001,1001,1001,4
|
|
20230803,130000,122101443,1001,1001,1001,1001,4
|
|
20230803,125900,122097439,1001,1001,1001,1001,14
|
|
20230803,125800,122083425,1001,1001,1001,1001,4
|
|
20230803,125700,122079421,1001,1001,1001,1001,4
|
|
20230803,125600,122075417,996,1001,1001,996,5
|
|
20230803,125500,122070417,1001,1001,1001,1001,4
|
|
20230803,125400,122066413,1001,1001,1001,1001,4
|
|
20230803,125300,122062409,1001,1001,1001,1001,3
|
|
20230803,125200,122059406,1001,1001,1001,1001,4
|
|
20230803,125100,122055402,1001,1001,1001,1001,4
|
|
20230803,125000,122051398,1001,1001,1001,1001,804
|
|
20230803,124900,121246594,995,1000,1000,995,352
|
|
20230803,124800,120896334,1000,1000,1000,1000,4
|
|
20230803,124700,120892334,1000,1000,1000,1000,4
|
|
20230803,124600,120888334,1000,999,1000,999,4
|
|
20230803,124500,120884336,1000,1000,1001,992,66
|
|
20230803,124400,120818684,1000,1001,1001,1000,5
|
|
20230803,124300,120813680,1001,1001,1001,1001,4
|
|
20230803,124200,120809676,1001,1001,1001,1001,33
|
|
20230803,124100,120776643,1001,1000,1002,1000,6
|
|
20230803,124000,120770634,1003,1003,1003,1003,1101
|
|
20230803,123900,119666331,1003,1003,1003,1003,4
|
|
20230803,123800,119662319,1003,1003,1003,1003,6
|
|
20230803,123700,119656301,1003,1003,1003,1003,4
|
|
20230803,123600,119652289,1003,1003,1003,1003,4
|
|
20230803,123500,119648277,1003,1003,1003,1003,4
|
|
20230803,123400,119644265,1003,1003,1003,1003,4
|
|
20230803,123300,119640253,1004,1004,1004,1004,4
|
|
20230803,123200,119636237,1004,1004,1004,1004,3
|
|
20230803,123100,119633225,1003,1003,1003,1003,1374
|
|
20230803,123000,118255103,1003,1003,1003,1003,4
|
|
20230803,122900,118251091,1003,1001,1003,1001,34
|
|
20230803,122800,118217015,998,998,998,998,70
|
|
20230803,122700,118147155,998,998,998,998,604
|
|
20230803,122600,117544363,998,998,998,998,4
|
|
20230803,122500,117540371,998,998,998,998,4
|
|
20230803,122400,117536379,998,998,998,998,4
|
|
20230803,122300,117532387,998,998,998,998,4
|
|
20230803,122200,117528395,998,998,998,998,4
|
|
20230803,122100,117524403,998,998,998,998,3
|
|
20230803,122000,117521409,997,998,998,997,24
|
|
20230803,121900,117497477,998,998,998,998,4
|
|
20230803,121800,117493485,990,999,999,990,963
|
|
20230803,121700,116539434,1000,1000,1000,1000,4
|
|
20230803,121600,116535434,1000,1000,1000,1000,260
|
|
20230803,121500,116275434,1000,1000,1000,1000,4
|
|
20230803,121400,116271434,1000,999,1000,999,104
|
|
20230803,121300,116167534,999,999,999,999,24
|
|
20230803,121200,116143558,999,999,999,999,4
|
|
20230803,121100,116139562,999,999,999,999,3
|
|
20230803,121000,116136565,999,999,999,999,4
|
|
20230803,120900,116132569,999,999,999,999,4
|
|
20230803,120800,116128573,999,999,999,999,4
|
|
20230803,120700,116124577,999,999,999,999,4
|
|
20230803,120600,116120581,999,999,999,993,363
|
|
20230803,120500,115759990,999,999,999,999,4
|
|
20230803,120400,115755994,999,999,999,999,4
|
|
20230803,120300,115751998,994,993,994,993,467
|
|
20230803,120200,115287828,993,992,993,992,772
|
|
20230803,120100,114521353,992,992,992,992,4
|
|
20230803,120000,114517385,992,992,992,992,3
|
|
20230803,115900,114514409,992,992,992,992,4
|
|
20230803,115800,114510441,992,992,992,992,4
|
|
20230803,115700,114506473,992,992,992,992,9
|
|
20230803,115600,114497545,992,992,992,992,4
|
|
20230803,115500,114493577,992,992,992,992,22
|
|
20230803,115400,114471753,992,992,992,992,4
|
|
20230803,115300,114467785,992,992,992,992,4
|
|
20230803,115200,114463817,992,992,992,992,4
|
|
20230803,115100,114459849,992,992,992,992,4
|
|
20230803,115000,114455881,992,992,992,992,4
|
|
20230803,114900,114451913,989,995,995,989,7736
|
|
20230803,114800,106794338,995,992,995,992,9
|
|
20230803,114700,106785386,995,995,995,995,4
|
|
20230803,114600,106781406,995,995,995,995,4
|
|
20230803,114500,106777426,995,995,995,995,4
|
|
20230803,114400,106773446,995,995,995,995,4
|
|
20230803,114300,106769466,991,995,995,991,53
|
|
20230803,114200,106716927,995,995,995,995,504
|
|
20230803,114100,106215447,995,995,995,995,4
|
|
20230803,114000,106211467,996,996,996,996,4
|
|
20230803,113900,106207483,996,996,996,996,3
|
|
20230803,113800,106204495,996,996,996,996,4
|
|
20230803,113700,106200511,996,996,996,996,4
|
|
20230803,113600,106196527,996,996,996,996,5
|
|
20230803,113500,106191547,996,996,996,996,4
|
|
20230803,113400,106187563,997,997,997,997,4
|
|
20230803,113300,106183575,991,991,997,991,6360
|
|
20230803,113200,99880215,991,998,998,991,2247
|
|
20230803,113100,97646447,998,998,998,998,690
|
|
20230803,113000,96957827,998,998,998,998,4
|
|
20230803,112900,96953835,994,1000,1000,994,3027
|
|
20230803,112800,93942162,996,1000,1004,996,1320
|
|
20230803,112700,92625148,1005,1000,1005,1000,14
|
|
20230803,112600,92611128,1005,1005,1005,1005,4
|
|
20230803,112500,92607108,1005,1005,1005,1005,4
|
|
20230803,112400,92603088,1005,1005,1005,1005,4
|
|
20230803,112300,92599068,1005,1005,1005,1005,4
|
|
20230803,112200,92595048,1005,1005,1005,1005,4
|
|
20230803,112100,92591028,1005,1005,1005,1005,4
|
|
20230803,112000,92587008,1006,1006,1006,1000,28
|
|
20230803,111900,92558894,1008,1008,1008,1008,4
|
|
20230803,111800,92554862,1004,1008,1008,1004,585
|
|
20230803,111700,91967510,1008,1008,1008,1008,4
|
|
20230803,111600,91963478,1008,1008,1008,1008,4
|
|
20230803,111500,91959446,1008,1008,1008,1008,4
|
|
20230803,111400,91955414,1008,1008,1008,1008,4
|
|
20230803,111300,91951382,1008,1008,1008,1008,4
|
|
20230803,111200,91947350,1008,1008,1008,1008,4
|
|
20230803,111100,91943318,1004,1008,1008,1004,15
|
|
20230803,111000,91928242,1009,1009,1009,1009,4
|
|
20230803,110900,91924206,1000,1000,1000,1000,4484
|
|
20230803,110800,87440206,1000,1000,1000,1000,4
|
|
20230803,110700,87436206,1000,1000,1000,1000,3
|
|
20230803,110600,87433206,998,998,998,998,871
|
|
20230803,110500,86563948,998,998,998,998,46
|
|
20230803,110400,86518040,998,998,998,998,4
|
|
20230803,110300,86514048,998,998,998,998,19
|
|
20230803,110200,86495086,997,997,997,997,10
|
|
20230803,110100,86485116,997,997,997,997,4
|
|
20230803,110000,86481128,997,997,997,997,4
|
|
20230803,105900,86477140,997,997,997,997,4
|
|
20230803,105800,86473152,995,999,999,995,56
|
|
20230803,105700,86417416,999,999,999,999,3
|
|
20230803,105600,86414419,996,999,999,996,1534
|
|
20230803,105500,84886342,999,999,999,999,4
|
|
20230803,105400,84882346,999,999,999,999,4
|
|
20230803,105300,84878350,998,1000,1000,998,357
|
|
20230803,105200,84521929,999,999,1000,999,1150
|
|
20230803,105100,83371975,999,998,999,998,116
|
|
20230803,105000,83256180,998,998,998,998,12
|
|
20230803,104900,83244204,998,998,998,997,44
|
|
20230803,104800,83200293,998,998,998,998,4
|
|
20230803,104700,83196301,998,998,998,998,4
|
|
20230803,104600,83192309,996,996,998,996,17
|
|
20230803,104500,83175371,998,996,998,996,85
|
|
20230803,104400,83090706,997,998,998,996,201
|
|
20230803,104300,82890286,997,1000,1000,997,649
|
|
20230803,104200,82241578,1000,1000,1000,1000,4
|
|
20230803,104100,82237578,1000,1000,1000,1000,105
|
|
20230803,104000,82132578,1000,1000,1000,1000,4
|
|
20230803,103900,82128578,1000,1000,1000,1000,4
|
|
20230803,103800,82124578,1000,1002,1002,1000,15
|
|
20230803,103700,82109570,1002,1002,1002,1002,4
|
|
20230803,103600,82105562,1002,1002,1002,1002,3
|
|
20230803,103500,82102556,1002,1002,1002,1002,4
|
|
20230803,103400,82098548,1002,1002,1002,1002,4
|
|
20230803,103300,82094540,1002,1002,1002,1002,4
|
|
20230803,103200,82090532,1002,1002,1002,1002,4
|
|
20230803,103100,82086524,1002,1002,1002,1002,4
|
|
20230803,103000,82082516,1002,1002,1002,1002,4
|
|
20230803,102900,82078508,1003,1003,1003,1003,4
|
|
20230803,102800,82074496,997,997,997,997,5
|
|
20230803,102700,82069511,996,1004,1004,996,1141
|
|
20230803,102600,80931992,1004,1004,1004,1004,86
|
|
20230803,102500,80845648,1004,1004,1004,1004,3
|
|
20230803,102400,80842636,1004,1004,1004,1004,4
|
|
20230803,102300,80838620,1000,1004,1004,1000,1004
|
|
20230803,102200,79834604,1000,1004,1004,999,1269
|
|
20230803,102100,78566714,1004,1004,1004,1004,4
|
|
20230803,102000,78562698,1004,998,1004,998,978
|
|
20230803,101900,77586630,1004,1004,1004,1004,4
|
|
20230803,101800,77582614,998,1000,1002,998,875
|
|
20230803,101700,76706491,1000,1000,1000,1000,68
|
|
20230803,101600,76638491,1000,1000,1000,1000,807
|
|
20230803,101500,75831491,1000,1000,1000,1000,412
|
|
20230803,101400,75419491,1000,1000,1000,1000,519
|
|
20230803,101300,74900491,995,1000,1000,995,16
|
|
20230803,101200,74884501,1001,1001,1001,1001,4
|
|
20230803,101100,74880497,1001,1001,1001,1001,4
|
|
20230803,101000,74876493,993,997,1001,993,10012
|
|
20230803,100900,64912900,998,1002,1002,998,128
|
|
20230803,100800,64784854,1000,1000,1000,1000,26
|
|
20230803,100700,64758854,1001,998,1001,998,44
|
|
20230803,100600,64714930,997,998,1001,997,732
|
|
20230803,100500,63984655,998,1001,1001,998,105
|
|
20230803,100400,63879853,999,1003,1003,999,713
|
|
20230803,100300,63167554,999,1000,1003,999,9
|
|
20230803,100200,63158544,1002,1003,1003,1002,14
|
|
20230803,100100,63144512,1006,1006,1006,1006,4
|
|
20230803,100000,63140488,1007,1000,1007,996,7903
|
|
20230803,095900,55252780,1008,1003,1008,1000,4604
|
|
20230803,095800,50647105,1010,1010,1010,1010,4
|
|
20230803,095700,50643065,1010,1010,1010,1010,4
|
|
20230803,095600,50639025,1010,1010,1010,1010,4
|
|
20230803,095500,50634985,1010,1010,1010,1010,4
|
|
20230803,095400,50630945,1004,1010,1010,1004,2071
|
|
20230803,095300,48549616,1010,1010,1010,1010,3
|
|
20230803,095200,48546586,1010,1010,1010,1010,4
|
|
20230803,095100,48542546,1010,1010,1010,1010,4
|
|
20230803,095000,48538506,1007,1007,1007,1007,845
|
|
20230803,094900,47687591,1007,1007,1007,1007,14
|
|
20230803,094800,47673493,1007,1007,1007,1007,670
|
|
20230803,094700,46998803,1007,1007,1007,1007,4
|
|
20230803,094600,46994775,1007,1007,1007,1007,4
|
|
20230803,094500,46990747,1007,1007,1007,1007,4
|
|
20230803,094400,46986719,1007,1007,1007,1007,4
|
|
20230803,094300,46982691,1007,1007,1007,1007,3
|
|
20230803,094200,46979670,1007,1007,1007,1007,4
|
|
20230803,094100,46975642,1007,1007,1007,1007,4
|
|
20230803,094000,46971614,1007,1007,1007,1006,1004
|
|
20230803,093900,45960630,1000,1010,1010,1000,1350
|
|
20230803,093800,44610332,1010,1010,1010,1010,4
|
|
20230803,093700,44606292,1011,1011,1011,1001,313
|
|
20230803,093600,44292697,1010,1011,1011,1010,154
|
|
20230803,093500,44137053,1011,1011,1011,1011,125
|
|
20230803,093400,44010678,1012,1001,1012,1001,10
|
|
20230803,093300,44000646,1001,1012,1012,1001,257
|
|
20230803,093200,43742014,1012,1012,1012,1012,3
|
|
20230803,093100,43738978,1012,1012,1012,1012,129
|
|
20230803,093000,43608430,1012,1012,1012,1012,4
|
|
20230803,092900,43604382,1013,1010,1013,1010,125
|
|
20230803,092800,43477772,1012,1012,1012,1012,4
|
|
20230803,092700,43473724,1013,1015,1015,1013,125
|
|
20230803,092600,43347091,1015,1015,1015,1015,4
|
|
20230803,092500,43343031,1015,1016,1016,1015,125
|
|
20230803,092400,43216152,1016,1016,1016,1016,5
|
|
20230803,092300,43211072,1009,1017,1017,998,1224
|
|
20230803,092200,41982149,1017,1017,1017,1006,12
|
|
20230803,092100,41970033,1017,1016,1017,1016,126
|
|
20230803,092000,41841965,1007,1005,1007,1005,2039
|
|
20230803,091900,39788770,1005,1005,1005,1005,126
|
|
20230803,091800,39662140,1005,1005,1005,1005,4
|
|
20230803,091700,39658120,1005,997,1005,997,633
|
|
20230803,091600,39026011,1005,1005,1005,1005,80
|
|
20230803,091500,38945611,1005,1005,1005,1005,4
|
|
20230803,091400,38941591,1005,1005,1005,1005,17
|
|
20230803,091300,38924506,1005,1005,1005,1005,4
|
|
20230803,091200,38920486,1007,1018,1018,1007,930
|
|
20230803,091100,37983808,1018,1018,1018,1018,132
|
|
20230803,091000,37849432,1018,1018,1018,1018,485
|
|
20230803,090900,37355702,1018,1007,1018,1007,4647
|
|
20230803,090800,32657593,1000,1007,1007,1000,14
|
|
20230803,090700,32643565,1007,1007,1007,1007,4
|
|
20230803,090600,32639537,998,1006,1006,998,68
|
|
20230803,090500,32571586,1006,1006,1006,1006,4
|
|
20230803,090400,32567562,1008,1008,1008,1008,4
|
|
20230803,090300,32563530,995,1007,1007,995,4890
|
|
20230803,090200,27677822,1008,1008,1009,1008,4192
|
|
20230803,090100,23452268,1008,1008,1008,1008,7195
|
|
20230803,090000,16199708,1000,1000,1001,1000,16198
|