645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194200,334440707,1056,1056,1056,1056,3589
|
|
20230801,194100,334440707,1056,1056,1056,1056,0
|
|
20230801,194000,334440707,1056,1056,1056,1056,0
|
|
20230801,193900,334440707,1056,1056,1056,1056,0
|
|
20230801,193800,334440707,1056,1056,1056,1056,0
|
|
20230801,193700,334440707,1056,1056,1056,1056,0
|
|
20230801,193600,334440707,1056,1056,1056,1056,0
|
|
20230801,193500,334440707,1056,1056,1056,1056,0
|
|
20230801,193400,334440707,1056,1056,1056,1056,0
|
|
20230801,193300,334440707,1056,1056,1056,1056,0
|
|
20230801,193200,334440707,1056,1056,1056,1056,0
|
|
20230801,193100,334440707,1056,1056,1056,1056,0
|
|
20230801,193000,334440707,1056,1056,1056,1056,0
|
|
20230801,192900,334440707,1056,1056,1056,1056,0
|
|
20230801,192800,334440707,1056,1056,1056,1056,0
|
|
20230801,192700,334440707,1056,1056,1056,1056,0
|
|
20230801,192600,334440707,1056,1056,1056,1056,0
|
|
20230801,192500,334440707,1056,1056,1056,1056,0
|
|
20230801,192400,334440707,1056,1056,1056,1056,0
|
|
20230801,192300,334440707,1056,1056,1056,1056,0
|
|
20230801,192200,334440707,1056,1056,1056,1056,0
|
|
20230801,192100,334440707,1056,1056,1056,1056,0
|
|
20230801,192000,334440707,1056,1056,1056,1056,0
|
|
20230801,191900,334440707,1056,1056,1056,1056,0
|
|
20230801,191800,334440707,1056,1056,1056,1056,0
|
|
20230801,191700,334440707,1056,1056,1056,1056,0
|
|
20230801,191600,334440707,1056,1056,1056,1056,0
|
|
20230801,191500,334440707,1056,1056,1056,1056,0
|
|
20230801,191400,334440707,1056,1056,1056,1056,0
|
|
20230801,191300,334440707,1056,1056,1056,1056,0
|
|
20230801,191200,334440707,1056,1056,1056,1056,3589
|
|
20230801,191100,334440707,1056,1056,1056,1056,0
|
|
20230801,191000,334440707,1056,1056,1056,1056,0
|
|
20230801,190900,334440707,1056,1056,1056,1056,0
|
|
20230801,190800,334440707,1056,1056,1056,1056,0
|
|
20230801,190700,334440707,1056,1056,1056,1056,0
|
|
20230801,190600,334440707,1056,1056,1056,1056,0
|
|
20230801,190500,334440707,1056,1056,1056,1056,0
|
|
20230801,190400,334440707,1056,1056,1056,1056,0
|
|
20230801,190300,334440707,1056,1056,1056,1056,0
|
|
20230801,190200,334440707,1056,1056,1056,1056,0
|
|
20230801,190100,334440707,1056,1056,1056,1056,0
|
|
20230801,190000,334440707,1056,1056,1056,1056,0
|
|
20230801,185900,334440707,1056,1056,1056,1056,0
|
|
20230801,185800,334440707,1056,1056,1056,1056,0
|
|
20230801,185700,334440707,1056,1056,1056,1056,0
|
|
20230801,185600,334440707,1056,1056,1056,1056,0
|
|
20230801,185500,334440707,1056,1056,1056,1056,0
|
|
20230801,185400,334440707,1056,1056,1056,1056,0
|
|
20230801,185300,334440707,1056,1056,1056,1056,0
|
|
20230801,185200,334440707,1056,1056,1056,1056,0
|
|
20230801,185100,334440707,1056,1056,1056,1056,0
|
|
20230801,185000,334440707,1056,1056,1056,1056,0
|
|
20230801,184900,334440707,1056,1056,1056,1056,0
|
|
20230801,184800,334440707,1056,1056,1056,1056,0
|
|
20230801,184700,334440707,1056,1056,1056,1056,0
|
|
20230801,184600,334440707,1056,1056,1056,1056,0
|
|
20230801,184500,334440707,1056,1056,1056,1056,0
|
|
20230801,184400,334440707,1056,1056,1056,1056,0
|
|
20230801,184300,334440707,1056,1056,1056,1056,0
|
|
20230801,184200,334440707,1056,1056,1056,1056,3589
|
|
20230801,184100,334440707,1056,1056,1056,1056,0
|
|
20230801,184000,334440707,1056,1056,1056,1056,0
|
|
20230801,183900,334440707,1056,1056,1056,1056,0
|
|
20230801,183800,334440707,1056,1056,1056,1056,0
|
|
20230801,183700,334440707,1056,1056,1056,1056,0
|
|
20230801,183600,334440707,1056,1056,1056,1056,0
|
|
20230801,183500,334440707,1056,1056,1056,1056,0
|
|
20230801,183400,334440707,1056,1056,1056,1056,0
|
|
20230801,183300,334440707,1056,1056,1056,1056,0
|
|
20230801,183200,334440707,1056,1056,1056,1056,0
|
|
20230801,183100,334440707,1056,1056,1056,1056,0
|
|
20230801,183000,334440707,1056,1056,1056,1056,0
|
|
20230801,182900,334440707,1056,1056,1056,1056,0
|
|
20230801,182800,334440707,1056,1056,1056,1056,0
|
|
20230801,182700,334440707,1056,1056,1056,1056,0
|
|
20230801,182600,334440707,1056,1056,1056,1056,0
|
|
20230801,182500,334440707,1056,1056,1056,1056,0
|
|
20230801,182400,334440707,1056,1056,1056,1056,0
|
|
20230801,182300,334440707,1056,1056,1056,1056,0
|
|
20230801,182200,334440707,1056,1056,1056,1056,0
|
|
20230801,182100,334440707,1056,1056,1056,1056,0
|
|
20230801,182000,334440707,1056,1056,1056,1056,0
|
|
20230801,181900,334440707,1056,1056,1056,1056,0
|
|
20230801,181800,334440707,1056,1056,1056,1056,0
|
|
20230801,181700,334440707,1056,1056,1056,1056,0
|
|
20230801,181600,334440707,1056,1056,1056,1056,0
|
|
20230801,181500,334440707,1056,1056,1056,1056,0
|
|
20230801,181400,334440707,1056,1056,1056,1056,0
|
|
20230801,181300,334440707,1056,1056,1056,1056,0
|
|
20230801,181200,334440707,1056,1056,1056,1056,3589
|
|
20230801,181100,334440707,1056,1056,1056,1056,0
|
|
20230801,181000,334440707,1056,1056,1056,1056,0
|
|
20230801,180900,334440707,1056,1056,1056,1056,0
|
|
20230801,180800,334440707,1056,1056,1056,1056,0
|
|
20230801,180700,334440707,1056,1056,1056,1056,0
|
|
20230801,180600,334440707,1056,1056,1056,1056,0
|
|
20230801,180500,334440707,1056,1056,1056,1056,0
|
|
20230801,180400,334440707,1056,1056,1056,1056,0
|
|
20230801,180300,334440707,1056,1056,1056,1056,0
|
|
20230801,180200,334440707,1056,1056,1056,1056,0
|
|
20230801,180100,334440707,1056,1056,1056,1056,0
|
|
20230801,180000,334440707,1056,1056,1056,1056,0
|
|
20230801,175900,334440707,1056,1056,1056,1056,0
|
|
20230801,175800,334440707,1056,1056,1056,1056,0
|
|
20230801,175700,334440707,1056,1056,1056,1056,0
|
|
20230801,175600,334440707,1056,1056,1056,1056,0
|
|
20230801,175500,334440707,1056,1056,1056,1056,0
|
|
20230801,175400,334440707,1056,1056,1056,1056,0
|
|
20230801,175300,334440707,1056,1056,1056,1056,0
|
|
20230801,175200,334440707,1056,1056,1056,1056,0
|
|
20230801,175100,334440707,1056,1056,1056,1056,0
|
|
20230801,175000,334440707,1056,1056,1056,1056,0
|
|
20230801,174900,334440707,1056,1056,1056,1056,0
|
|
20230801,174800,334440707,1056,1056,1056,1056,0
|
|
20230801,174700,334440707,1056,1056,1056,1056,0
|
|
20230801,174600,334440707,1056,1056,1056,1056,0
|
|
20230801,174500,334440707,1056,1056,1056,1056,0
|
|
20230801,174400,334440707,1056,1056,1056,1056,0
|
|
20230801,174300,334440707,1056,1056,1056,1056,0
|
|
20230801,174200,334440707,1056,1056,1056,1056,3589
|
|
20230801,174100,334440707,1056,1056,1056,1056,0
|
|
20230801,174000,334440707,1056,1056,1056,1056,0
|
|
20230801,173900,334440707,1056,1056,1056,1056,0
|
|
20230801,173800,334440707,1056,1056,1056,1056,0
|
|
20230801,173700,334440707,1056,1056,1056,1056,0
|
|
20230801,173600,334440707,1056,1056,1056,1056,0
|
|
20230801,173500,334440707,1056,1056,1056,1056,0
|
|
20230801,173400,334440707,1056,1056,1056,1056,0
|
|
20230801,173300,334440707,1056,1056,1056,1056,0
|
|
20230801,173200,334440707,1056,1056,1056,1056,0
|
|
20230801,173100,334440707,1056,1056,1056,1056,0
|
|
20230801,173000,334440707,1056,1056,1056,1056,0
|
|
20230801,172900,334440707,1056,1056,1056,1056,0
|
|
20230801,172800,334440707,1056,1056,1056,1056,0
|
|
20230801,172700,334440707,1056,1056,1056,1056,0
|
|
20230801,172600,334440707,1056,1056,1056,1056,0
|
|
20230801,172500,334440707,1056,1056,1056,1056,0
|
|
20230801,172400,334440707,1056,1056,1056,1056,0
|
|
20230801,172300,334440707,1056,1056,1056,1056,0
|
|
20230801,172200,334440707,1056,1056,1056,1056,0
|
|
20230801,172100,334440707,1056,1056,1056,1056,0
|
|
20230801,172000,334440707,1056,1056,1056,1056,0
|
|
20230801,171900,334440707,1056,1056,1056,1056,0
|
|
20230801,171800,334440707,1056,1056,1056,1056,0
|
|
20230801,171700,334440707,1056,1056,1056,1056,0
|
|
20230801,171600,334440707,1056,1056,1056,1056,0
|
|
20230801,171500,334440707,1056,1056,1056,1056,0
|
|
20230801,171400,334440707,1056,1056,1056,1056,0
|
|
20230801,171300,334440707,1056,1056,1056,1056,0
|
|
20230801,171200,334440707,1056,1056,1056,1056,3589
|
|
20230801,171100,334440707,1056,1056,1056,1056,0
|
|
20230801,171000,334440707,1056,1056,1056,1056,0
|
|
20230801,170900,334440707,1056,1056,1056,1056,0
|
|
20230801,170800,334440707,1056,1056,1056,1056,0
|
|
20230801,170700,334440707,1056,1056,1056,1056,0
|
|
20230801,170600,334440707,1056,1056,1056,1056,0
|
|
20230801,170500,334440707,1056,1056,1056,1056,0
|
|
20230801,170400,334440707,1056,1056,1056,1056,0
|
|
20230801,170300,334440707,1056,1056,1056,1056,0
|
|
20230801,170200,334440707,1056,1056,1056,1056,0
|
|
20230801,170100,334440707,1056,1056,1056,1056,0
|
|
20230801,170000,334440707,1056,1056,1056,1056,0
|
|
20230801,165900,334440707,1056,1056,1056,1056,0
|
|
20230801,165800,334440707,1056,1056,1056,1056,0
|
|
20230801,165700,334440707,1056,1056,1056,1056,0
|
|
20230801,165600,334440707,1056,1056,1056,1056,0
|
|
20230801,165500,334440707,1056,1056,1056,1056,0
|
|
20230801,165400,334440707,1056,1056,1056,1056,0
|
|
20230801,165300,334440707,1056,1056,1056,1056,0
|
|
20230801,165200,334440707,1056,1056,1056,1056,0
|
|
20230801,165100,334440707,1056,1056,1056,1056,0
|
|
20230801,165000,334440707,1056,1056,1056,1056,0
|
|
20230801,164900,334440707,1056,1056,1056,1056,0
|
|
20230801,164800,334440707,1056,1056,1056,1056,0
|
|
20230801,164700,334440707,1056,1056,1056,1056,0
|
|
20230801,164600,334440707,1056,1056,1056,1056,0
|
|
20230801,164500,334440707,1056,1056,1056,1056,0
|
|
20230801,164400,334440707,1056,1056,1056,1056,0
|
|
20230801,164300,334440707,1056,1056,1056,1056,0
|
|
20230801,164200,334440707,1056,1056,1056,1056,3589
|
|
20230801,164100,334440707,1056,1056,1056,1056,0
|
|
20230801,164000,334440707,1056,1056,1056,1056,0
|
|
20230801,163900,334440707,1056,1056,1056,1056,0
|
|
20230801,163800,334440707,1056,1056,1056,1056,0
|
|
20230801,163700,334440707,1056,1056,1056,1056,0
|
|
20230801,163600,334440707,1056,1056,1056,1056,0
|
|
20230801,163500,334440707,1056,1056,1056,1056,0
|
|
20230801,163400,334440707,1056,1056,1056,1056,0
|
|
20230801,163300,334440707,1056,1056,1056,1056,0
|
|
20230801,163200,334440707,1056,1056,1056,1056,0
|
|
20230801,163100,334440707,1056,1056,1056,1056,0
|
|
20230801,163000,334440707,1056,1056,1056,1056,0
|
|
20230801,162900,334440707,1056,1056,1056,1056,0
|
|
20230801,162800,334440707,1056,1056,1056,1056,0
|
|
20230801,162700,334440707,1056,1056,1056,1056,0
|
|
20230801,162600,334440707,1056,1056,1056,1056,0
|
|
20230801,162500,334440707,1056,1056,1056,1056,0
|
|
20230801,162400,334440707,1056,1056,1056,1056,0
|
|
20230801,162300,334440707,1056,1056,1056,1056,0
|
|
20230801,162200,334440707,1056,1056,1056,1056,0
|
|
20230801,162100,334440707,1056,1056,1056,1056,0
|
|
20230801,162000,334440707,1056,1056,1056,1056,0
|
|
20230801,161900,334440707,1056,1056,1056,1056,0
|
|
20230801,161800,334440707,1056,1056,1056,1056,0
|
|
20230801,161700,334440707,1056,1056,1056,1056,0
|
|
20230801,161600,334440707,1056,1056,1056,1056,0
|
|
20230801,161500,334440707,1056,1056,1056,1056,0
|
|
20230801,161400,334440707,1056,1056,1056,1056,0
|
|
20230801,161300,334440707,1056,1056,1056,1056,0
|
|
20230801,161200,334440707,1056,1056,1056,1056,3589
|
|
20230801,161100,334440707,1056,1056,1056,1056,0
|
|
20230801,161000,334440707,1056,1056,1056,1056,0
|
|
20230801,160900,334440707,1056,1056,1056,1056,0
|
|
20230801,160800,334440707,1056,1056,1056,1056,0
|
|
20230801,160700,334440707,1056,1056,1056,1056,0
|
|
20230801,160600,334440707,1056,1056,1056,1056,0
|
|
20230801,160500,334440707,1056,1056,1056,1056,0
|
|
20230801,160400,334440707,1056,1056,1056,1056,0
|
|
20230801,160300,334440707,1056,1056,1056,1056,0
|
|
20230801,160200,334440707,1056,1056,1056,1056,0
|
|
20230801,160100,334440707,1056,1056,1056,1056,0
|
|
20230801,160000,334440707,1056,1056,1056,1056,0
|
|
20230801,155900,334440707,1056,1056,1056,1056,0
|
|
20230801,155800,334440707,1056,1056,1056,1056,0
|
|
20230801,155700,334440707,1056,1056,1056,1056,0
|
|
20230801,155600,334440707,1056,1056,1056,1056,0
|
|
20230801,155500,334440707,1056,1056,1056,1056,0
|
|
20230801,155400,334440707,1056,1056,1056,1056,0
|
|
20230801,155300,334440707,1056,1056,1056,1056,0
|
|
20230801,155200,334440707,1056,1056,1056,1056,0
|
|
20230801,155100,334440707,1056,1056,1056,1056,0
|
|
20230801,155000,334440707,1056,1056,1056,1056,0
|
|
20230801,154900,334440707,1056,1056,1056,1056,0
|
|
20230801,154800,334440707,1056,1056,1056,1056,0
|
|
20230801,154700,334440707,1056,1056,1056,1056,0
|
|
20230801,154600,334440707,1056,1056,1056,1056,0
|
|
20230801,154500,334440707,1056,1056,1056,1056,0
|
|
20230801,154400,334440707,1056,1056,1056,1056,0
|
|
20230801,154300,334440707,1056,1056,1056,1056,0
|
|
20230801,154200,334440707,1056,1056,1056,1056,3589
|
|
20230801,154100,334440707,1056,1056,1056,1056,0
|
|
20230801,154000,334440707,1056,1056,1056,1056,0
|
|
20230801,153900,334440707,1056,1056,1056,1056,0
|
|
20230801,153800,334440707,1056,1056,1056,1056,0
|
|
20230801,153700,334440707,1056,1056,1056,1056,0
|
|
20230801,153600,334440707,1056,1056,1056,1056,0
|
|
20230801,153500,334440707,1056,1056,1056,1056,0
|
|
20230801,153400,334440707,1056,1056,1056,1056,0
|
|
20230801,153300,334440707,1056,1056,1056,1056,0
|
|
20230801,153200,334440707,1056,1056,1056,1056,0
|
|
20230801,153100,334440707,1056,1056,1056,1056,0
|
|
20230801,153000,334440707,1056,1056,1056,1056,3589
|
|
20230801,152900,330650723,1057,1057,1057,1057,0
|
|
20230801,152800,330650723,1057,1057,1057,1057,0
|
|
20230801,152700,330650723,1057,1057,1057,1057,0
|
|
20230801,152600,330650723,1057,1057,1057,1057,0
|
|
20230801,152500,330650723,1057,1057,1057,1057,0
|
|
20230801,152400,330650723,1057,1057,1057,1057,0
|
|
20230801,152300,330650723,1057,1057,1057,1057,0
|
|
20230801,152200,330650723,1057,1057,1057,1057,0
|
|
20230801,152100,330650723,1057,1057,1057,1057,0
|
|
20230801,152000,330650723,1057,1057,1057,1057,0
|
|
20230801,151900,330650723,1057,1057,1057,1057,16
|
|
20230801,151800,330633811,1057,1057,1057,1057,303
|
|
20230801,151700,330313540,1057,1057,1057,1057,2
|
|
20230801,151600,330311426,1057,1057,1057,1057,374
|
|
20230801,151500,329916108,1057,1057,1057,1057,305
|
|
20230801,151400,329593723,1055,1057,1057,1055,6
|
|
20230801,151300,329587383,1057,1058,1058,1057,452
|
|
20230801,151200,329109238,1058,1058,1058,1058,24
|
|
20230801,151100,329083846,1058,1058,1058,1058,1448
|
|
20230801,151000,327551862,1058,1057,1058,1057,34
|
|
20230801,150900,327515900,1058,1057,1058,1057,14814
|
|
20230801,150800,311857333,1055,1055,1055,1055,210
|
|
20230801,150700,311635783,1055,1055,1055,1055,50
|
|
20230801,150600,311583033,1055,1055,1055,1055,0
|
|
20230801,150500,311583033,1055,1055,1055,1055,1000
|
|
20230801,150400,310528033,1055,1055,1055,1055,5399
|
|
20230801,150300,304832088,1055,1057,1057,1055,138
|
|
20230801,150200,304686482,1057,1057,1057,1057,0
|
|
20230801,150100,304686482,1057,1057,1057,1057,0
|
|
20230801,150000,304686482,1057,1057,1057,1057,1
|
|
20230801,145900,304685425,1057,1056,1057,1056,61
|
|
20230801,145800,304620957,1056,1056,1056,1056,423
|
|
20230801,145700,304174269,1057,1056,1057,1056,138
|
|
20230801,145600,304028539,1056,1056,1056,1056,0
|
|
20230801,145500,304028539,1056,1056,1056,1056,0
|
|
20230801,145400,304028539,1056,1056,1056,1056,2000
|
|
20230801,145300,301916539,1056,1056,1056,1056,30
|
|
20230801,145200,301884859,1057,1057,1057,1057,0
|
|
20230801,145100,301884859,1057,1057,1057,1057,22
|
|
20230801,145000,301861605,1054,1054,1054,1054,0
|
|
20230801,144900,301861605,1054,1054,1054,1054,0
|
|
20230801,144800,301861605,1054,1054,1054,1054,318
|
|
20230801,144700,301526433,1054,1054,1054,1054,10
|
|
20230801,144600,301515893,1054,1054,1054,1054,50
|
|
20230801,144500,301463193,1054,1054,1054,1054,519
|
|
20230801,144400,300916167,1055,1055,1055,1055,100
|
|
20230801,144300,300810667,1055,1055,1055,1055,0
|
|
20230801,144200,300810667,1055,1055,1055,1055,20
|
|
20230801,144100,300789567,1055,1055,1055,1055,0
|
|
20230801,144000,300789567,1055,1055,1055,1055,0
|
|
20230801,143900,300789567,1055,1055,1055,1055,553
|
|
20230801,143800,300206152,1054,1054,1054,1054,20
|
|
20230801,143700,300185072,1050,1054,1054,1050,1532
|
|
20230801,143600,298576182,1055,1055,1055,1055,0
|
|
20230801,143500,298576182,1055,1055,1055,1055,1
|
|
20230801,143400,298575127,1055,1055,1055,1055,10
|
|
20230801,143300,298564577,1055,1055,1055,1055,4
|
|
20230801,143200,298560357,1055,1055,1055,1055,0
|
|
20230801,143100,298560357,1055,1053,1055,1049,2193
|
|
20230801,143000,296257448,1053,1052,1053,1052,4686
|
|
20230801,142900,291327772,1052,1052,1052,1052,0
|
|
20230801,142800,291327772,1052,1052,1052,1052,1
|
|
20230801,142700,291326720,1052,1052,1052,1052,0
|
|
20230801,142600,291326720,1052,1051,1052,1051,2240
|
|
20230801,142500,288972476,1051,1051,1051,1051,317
|
|
20230801,142400,288639309,1051,1051,1051,1051,0
|
|
20230801,142300,288639309,1051,1051,1051,1051,1
|
|
20230801,142200,288638258,1051,1051,1051,1051,0
|
|
20230801,142100,288638258,1051,1051,1051,1051,200
|
|
20230801,142000,288428058,1050,1050,1050,1050,0
|
|
20230801,141900,288428058,1050,1050,1050,1050,0
|
|
20230801,141800,288428058,1050,1050,1050,1050,40
|
|
20230801,141700,288386058,1048,1048,1048,1048,0
|
|
20230801,141600,288386058,1048,1048,1048,1048,1
|
|
20230801,141500,288385010,1051,1051,1051,1051,0
|
|
20230801,141400,288385010,1051,1047,1051,1047,5140
|
|
20230801,141300,283003422,1047,1047,1047,1047,37
|
|
20230801,141200,282964683,1052,1052,1052,1052,0
|
|
20230801,141100,282964683,1052,1052,1052,1052,0
|
|
20230801,141000,282964683,1052,1050,1053,1047,10015
|
|
20230801,140900,272473594,1050,1050,1050,1050,0
|
|
20230801,140800,272473594,1050,1050,1050,1050,0
|
|
20230801,140700,272473594,1050,1050,1050,1050,1093
|
|
20230801,140600,271325944,1050,1050,1050,1050,38
|
|
20230801,140500,271286044,1050,1050,1050,1050,34
|
|
20230801,140400,271250344,1053,1053,1053,1053,137
|
|
20230801,140300,271106083,1053,1053,1053,1053,0
|
|
20230801,140200,271106083,1053,1053,1053,1053,0
|
|
20230801,140100,271106083,1053,1053,1053,1053,200
|
|
20230801,140000,270895483,1051,1051,1051,1051,288
|
|
20230801,135900,270592795,1051,1051,1051,1051,12
|
|
20230801,135800,270580183,1053,1053,1053,1053,300
|
|
20230801,135700,270264283,1053,1053,1053,1053,0
|
|
20230801,135600,270264283,1053,1053,1053,1053,0
|
|
20230801,135500,270264283,1053,1053,1053,1053,0
|
|
20230801,135400,270264283,1053,1053,1053,1053,0
|
|
20230801,135300,270264283,1053,1053,1053,1053,0
|
|
20230801,135200,270264283,1053,1053,1053,1053,9
|
|
20230801,135100,270254806,1054,1049,1054,1049,3
|
|
20230801,135000,270251654,1054,1054,1054,1054,6
|
|
20230801,134900,270245330,1054,1053,1054,1053,1001
|
|
20230801,134800,269191276,1054,1049,1054,1049,3206
|
|
20230801,134700,265828177,1049,1049,1049,1049,191
|
|
20230801,134600,265627818,1049,1049,1049,1049,70
|
|
20230801,134500,265554388,1049,1049,1049,1049,1
|
|
20230801,134400,265553339,1047,1050,1050,1047,6748
|
|
20230801,134300,258469611,1051,1051,1051,1051,0
|
|
20230801,134200,258469611,1051,1052,1052,1051,5736
|
|
20230801,134100,252441074,1052,1053,1053,1052,4177
|
|
20230801,134000,248046864,1053,1053,1053,1052,2002
|
|
20230801,133900,245940285,1056,1056,1056,1056,308
|
|
20230801,133800,245615037,1063,1056,1063,1054,507
|
|
20230801,133700,245080639,1056,1056,1056,1056,0
|
|
20230801,133600,245080639,1056,1056,1056,1056,10
|
|
20230801,133500,245070079,1056,1056,1056,1056,32
|
|
20230801,133400,245036287,1056,1056,1056,1056,0
|
|
20230801,133300,245036287,1056,1056,1056,1056,0
|
|
20230801,133200,245036287,1056,1056,1056,1056,0
|
|
20230801,133100,245036287,1056,1056,1056,1056,20
|
|
20230801,133000,245015167,1066,1066,1066,1066,0
|
|
20230801,132900,245015167,1066,1066,1066,1066,0
|
|
20230801,132800,245015167,1066,1066,1066,1066,0
|
|
20230801,132700,245015167,1066,1054,1066,1054,17
|
|
20230801,132600,244997186,1054,1054,1054,1054,115
|
|
20230801,132500,244875976,1054,1054,1054,1054,5059
|
|
20230801,132400,239543790,1055,1056,1056,1055,5962
|
|
20230801,132300,233252780,1057,1059,1059,1057,322
|
|
20230801,132200,232912212,1059,1059,1059,1059,0
|
|
20230801,132100,232912212,1059,1062,1062,1059,8939
|
|
20230801,132000,223444532,1061,1062,1062,1061,41
|
|
20230801,131900,223401030,1062,1062,1062,1062,28
|
|
20230801,131800,223371294,1067,1067,1067,1067,0
|
|
20230801,131700,223371294,1067,1067,1067,1067,0
|
|
20230801,131600,223371294,1067,1067,1067,1067,0
|
|
20230801,131500,223371294,1067,1061,1067,1061,1366
|
|
20230801,131400,221921933,1060,1060,1060,1060,0
|
|
20230801,131300,221921933,1060,1060,1060,1060,0
|
|
20230801,131200,221921933,1060,1060,1060,1060,0
|
|
20230801,131100,221921933,1060,1060,1060,1060,100
|
|
20230801,131000,221815933,1061,1061,1061,1061,0
|
|
20230801,130900,221815933,1061,1061,1061,1061,0
|
|
20230801,130800,221815933,1061,1061,1061,1061,0
|
|
20230801,130700,221815933,1061,1061,1061,1061,60
|
|
20230801,130600,221752273,1061,1061,1061,1061,250
|
|
20230801,130500,221487023,1060,1060,1060,1060,1
|
|
20230801,130400,221485963,1063,1063,1063,1063,1
|
|
20230801,130300,221484900,1063,1063,1063,1063,310
|
|
20230801,130200,221155370,1063,1063,1063,1063,1
|
|
20230801,130100,221154307,1063,1063,1063,1063,5
|
|
20230801,130000,221148992,1066,1062,1066,1059,9532
|
|
20230801,125900,211045277,1066,1065,1066,1065,141
|
|
20230801,125800,210894972,1062,1062,1062,1062,340
|
|
20230801,125700,210533892,1062,1062,1062,1061,210
|
|
20230801,125600,210310984,1062,1062,1062,1062,0
|
|
20230801,125500,210310984,1062,1062,1062,1062,0
|
|
20230801,125400,210310984,1062,1062,1062,1062,0
|
|
20230801,125300,210310984,1062,1062,1062,1062,298
|
|
20230801,125200,209994508,1067,1067,1067,1067,0
|
|
20230801,125100,209994508,1067,1067,1067,1067,0
|
|
20230801,125000,209994508,1067,1067,1067,1067,0
|
|
20230801,124900,209994508,1067,1067,1067,1067,0
|
|
20230801,124800,209994508,1067,1067,1067,1067,3
|
|
20230801,124700,209991307,1061,1061,1061,1061,0
|
|
20230801,124600,209991307,1061,1061,1061,1061,0
|
|
20230801,124500,209991307,1061,1061,1061,1061,68
|
|
20230801,124400,209919159,1061,1064,1064,1061,200
|
|
20230801,124300,209706809,1068,1068,1068,1068,0
|
|
20230801,124200,209706809,1068,1068,1068,1068,0
|
|
20230801,124100,209706809,1068,1068,1068,1068,0
|
|
20230801,124000,209706809,1068,1068,1068,1068,0
|
|
20230801,123900,209706809,1068,1068,1068,1068,650
|
|
20230801,123800,209012609,1068,1068,1068,1068,1001
|
|
20230801,123700,207943541,1065,1065,1068,1065,2019
|
|
20230801,123600,205792379,1065,1067,1068,1065,3004
|
|
20230801,123500,202587112,1067,1067,1067,1067,1000
|
|
20230801,123400,201520112,1067,1060,1067,1059,11392
|
|
20230801,123300,189444572,1060,1059,1060,1059,2197
|
|
20230801,123200,187117937,1059,1058,1059,1058,333
|
|
20230801,123100,186765621,1057,1057,1057,1057,383
|
|
20230801,123000,186360790,1057,1057,1057,1057,2000
|
|
20230801,122900,184246790,1057,1057,1057,1057,1184
|
|
20230801,122800,182995302,1057,1057,1057,1057,1
|
|
20230801,122700,182994245,1054,1054,1054,1054,200
|
|
20230801,122600,182783445,1054,1054,1054,1054,0
|
|
20230801,122500,182783445,1054,1054,1054,1054,8
|
|
20230801,122400,182775013,1057,1057,1057,1057,0
|
|
20230801,122300,182775013,1057,1057,1057,1057,61
|
|
20230801,122200,182710536,1057,1057,1057,1057,1
|
|
20230801,122100,182709479,1058,1058,1058,1058,0
|
|
20230801,122000,182709479,1058,1058,1058,1058,500
|
|
20230801,121900,182180479,1058,1058,1058,1058,0
|
|
20230801,121800,182180479,1058,1058,1058,1058,0
|
|
20230801,121700,182180479,1058,1053,1058,1053,95
|
|
20230801,121600,182080439,1052,1052,1052,1052,0
|
|
20230801,121500,182080439,1052,1052,1052,1052,0
|
|
20230801,121400,182080439,1052,1054,1054,1052,651
|
|
20230801,121300,181395393,1053,1053,1053,1053,0
|
|
20230801,121200,181395393,1053,1055,1055,1053,6000
|
|
20230801,121100,175075967,1058,1058,1058,1058,0
|
|
20230801,121000,175075967,1058,1058,1058,1058,0
|
|
20230801,120900,175075967,1058,1058,1058,1058,0
|
|
20230801,120800,175075967,1058,1058,1058,1058,0
|
|
20230801,120700,175075967,1058,1058,1058,1058,0
|
|
20230801,120600,175075967,1058,1058,1058,1058,4
|
|
20230801,120500,175071735,1055,1054,1055,1054,143
|
|
20230801,120400,174920970,1055,1055,1055,1055,0
|
|
20230801,120300,174920970,1055,1055,1055,1055,7
|
|
20230801,120200,174913585,1055,1055,1055,1055,5
|
|
20230801,120100,174908310,1058,1058,1058,1058,0
|
|
20230801,120000,174908310,1058,1058,1058,1058,1
|
|
20230801,115900,174907252,1058,1058,1058,1058,0
|
|
20230801,115800,174907252,1058,1058,1058,1058,133
|
|
20230801,115700,174766538,1058,1058,1058,1058,200
|
|
20230801,115600,174554938,1058,1058,1058,1058,0
|
|
20230801,115500,174554938,1058,1053,1058,1053,816
|
|
20230801,115400,173695640,1054,1057,1057,1054,166
|
|
20230801,115300,173520508,1058,1058,1058,1058,1
|
|
20230801,115200,173519450,1057,1057,1057,1057,0
|
|
20230801,115100,173519450,1057,1057,1057,1057,0
|
|
20230801,115000,173519450,1057,1057,1057,1057,0
|
|
20230801,114900,173519450,1057,1057,1057,1057,1000
|
|
20230801,114800,172462450,1059,1059,1059,1059,0
|
|
20230801,114700,172462450,1059,1059,1059,1059,0
|
|
20230801,114600,172462450,1059,1058,1059,1058,10
|
|
20230801,114500,172451867,1053,1057,1057,1053,10610
|
|
20230801,114400,161260609,1056,1056,1056,1056,0
|
|
20230801,114300,161260609,1056,1058,1058,1056,37
|
|
20230801,114200,161221481,1057,1058,1058,1057,2899
|
|
20230801,114100,158156317,1059,1059,1059,1059,0
|
|
20230801,114000,158156317,1059,1059,1059,1059,10
|
|
20230801,113900,158145727,1059,1059,1059,1059,0
|
|
20230801,113800,158145727,1059,1059,1059,1059,0
|
|
20230801,113700,158145727,1059,1059,1059,1059,2
|
|
20230801,113600,158143609,1059,1059,1059,1059,944
|
|
20230801,113500,157143913,1059,1059,1059,1059,2000
|
|
20230801,113400,155025913,1058,1058,1058,1058,0
|
|
20230801,113300,155025913,1058,1058,1059,1058,1254
|
|
20230801,113200,153699180,1057,1057,1057,1057,24
|
|
20230801,113100,153673812,1058,1058,1058,1058,0
|
|
20230801,113000,153673812,1058,1058,1058,1058,178
|
|
20230801,112900,153485488,1057,1058,1058,1057,12
|
|
20230801,112800,153472794,1057,1058,1058,1057,631
|
|
20230801,112700,152805287,1058,1058,1058,1058,700
|
|
20230801,112600,152064687,1060,1060,1060,1060,2
|
|
20230801,112500,152062567,1060,1059,1060,1059,399
|
|
20230801,112400,151639876,1059,1059,1059,1059,7
|
|
20230801,112300,151632463,1059,1059,1059,1059,0
|
|
20230801,112200,151632463,1059,1059,1059,1059,0
|
|
20230801,112100,151632463,1059,1059,1059,1059,8
|
|
20230801,112000,151623991,1059,1059,1059,1059,20
|
|
20230801,111900,151602811,1059,1059,1059,1059,0
|
|
20230801,111800,151602811,1059,1059,1059,1059,0
|
|
20230801,111700,151602811,1059,1059,1059,1059,316
|
|
20230801,111600,151268167,1059,1059,1059,1059,0
|
|
20230801,111500,151268167,1059,1059,1059,1059,40
|
|
20230801,111400,151225807,1059,1059,1059,1059,1
|
|
20230801,111300,151224748,1060,1060,1060,1060,0
|
|
20230801,111200,151224748,1060,1060,1060,1060,1184
|
|
20230801,111100,149969708,1061,1061,1061,1061,0
|
|
20230801,111000,149969708,1061,1060,1061,1059,107
|
|
20230801,110900,149856293,1060,1060,1060,1060,25
|
|
20230801,110800,149829793,1059,1059,1059,1059,58
|
|
20230801,110700,149768371,1059,1059,1059,1059,5
|
|
20230801,110600,149763076,1059,1060,1061,1059,208
|
|
20230801,110500,149542540,1060,1060,1060,1060,20
|
|
20230801,110400,149521340,1059,1059,1059,1059,2283
|
|
20230801,110300,147103643,1059,1060,1060,1059,9
|
|
20230801,110200,147094110,1059,1064,1064,1059,2320
|
|
20230801,110100,144634820,1070,1070,1070,1070,0
|
|
20230801,110000,144634820,1070,1064,1070,1064,702
|
|
20230801,105900,143883787,1070,1070,1070,1070,0
|
|
20230801,105800,143883787,1070,1057,1070,1057,2810
|
|
20230801,105700,140882696,1056,1056,1056,1056,1
|
|
20230801,105600,140881640,1058,1058,1058,1058,0
|
|
20230801,105500,140881640,1058,1057,1058,1057,399
|
|
20230801,105400,140459711,1058,1058,1058,1058,420
|
|
20230801,105300,140015351,1059,1062,1066,1059,354
|
|
20230801,105200,139638369,1070,1060,1070,1060,1056
|
|
20230801,105100,138515660,1066,1060,1066,1060,189
|
|
20230801,105000,138315314,1057,1057,1057,1057,585
|
|
20230801,104900,137696969,1057,1057,1057,1057,1000
|
|
20230801,104800,136639969,1055,1057,1057,1055,50
|
|
20230801,104700,136587217,1055,1055,1055,1055,1160
|
|
20230801,104600,135363417,1057,1057,1057,1057,300
|
|
20230801,104500,135046317,1057,1057,1057,1057,0
|
|
20230801,104400,135046317,1057,1057,1057,1057,330
|
|
20230801,104300,134697507,1058,1057,1058,1054,156
|
|
20230801,104200,134532702,1055,1058,1058,1055,3
|
|
20230801,104100,134529534,1068,1068,1068,1068,1
|
|
20230801,104000,134528466,1069,1057,1069,1055,1249
|
|
20230801,103900,133203539,1057,1057,1057,1057,19
|
|
20230801,103800,133183456,1057,1057,1057,1057,10
|
|
20230801,103700,133172886,1057,1057,1057,1057,1
|
|
20230801,103600,133171829,1054,1054,1054,1054,500
|
|
20230801,103500,132644829,1054,1056,1056,1054,7000
|
|
20230801,103400,125263476,1056,1056,1056,1056,0
|
|
20230801,103300,125263476,1056,1057,1057,1056,2648
|
|
20230801,103200,122467167,1056,1056,1056,1056,0
|
|
20230801,103100,122467167,1056,1056,1056,1056,1225
|
|
20230801,103000,121173567,1057,1057,1057,1057,1001
|
|
20230801,102900,120115510,1059,1059,1059,1059,1
|
|
20230801,102800,120114451,1056,1056,1056,1056,58
|
|
20230801,102700,120053203,1056,1056,1056,1056,0
|
|
20230801,102600,120053203,1056,1056,1056,1056,3
|
|
20230801,102500,120050035,1060,1060,1060,1060,1
|
|
20230801,102400,120048975,1057,1057,1057,1057,400
|
|
20230801,102300,119626175,1055,1055,1055,1055,40
|
|
20230801,102200,119583975,1055,1058,1058,1055,14458
|
|
20230801,102100,104320533,1058,1058,1058,1058,1
|
|
20230801,102000,104319475,1059,1059,1059,1059,3743
|
|
20230801,101900,100355638,1061,1059,1061,1059,271
|
|
20230801,101800,100068615,1060,1061,1061,1060,130
|
|
20230801,101700,99930715,1062,1062,1062,1062,150
|
|
20230801,101600,99771415,1060,1063,1063,1060,7436
|
|
20230801,101500,91880655,1066,1066,1066,1066,17
|
|
20230801,101400,91862533,1066,1066,1066,1066,1
|
|
20230801,101300,91861467,1063,1063,1063,1063,31
|
|
20230801,101200,91828514,1063,1063,1063,1063,0
|
|
20230801,101100,91828514,1063,1063,1063,1063,2000
|
|
20230801,101000,89702514,1063,1063,1063,1063,500
|
|
20230801,100900,89171014,1063,1063,1063,1063,103
|
|
20230801,100800,89061525,1063,1063,1063,1063,0
|
|
20230801,100700,89061525,1063,1063,1063,1063,9
|
|
20230801,100600,89051958,1064,1065,1065,1064,222
|
|
20230801,100500,88815730,1064,1064,1064,1064,0
|
|
20230801,100400,88815730,1064,1064,1064,1064,0
|
|
20230801,100300,88815730,1064,1064,1064,1064,0
|
|
20230801,100200,88815730,1064,1069,1069,1064,3700
|
|
20230801,100100,84876497,1070,1070,1070,1070,0
|
|
20230801,100000,84876497,1070,1070,1070,1069,432
|
|
20230801,095900,84414641,1069,1066,1069,1066,1066
|
|
20230801,095800,83275258,1066,1066,1066,1066,391
|
|
20230801,095700,82858452,1066,1069,1069,1066,79
|
|
20230801,095600,82774028,1065,1068,1068,1065,396
|
|
20230801,095500,82351688,1069,1069,1069,1069,500
|
|
20230801,095400,81817188,1065,1065,1065,1065,10
|
|
20230801,095300,81806538,1065,1066,1066,1065,609
|
|
20230801,095200,81157345,1070,1070,1070,1070,0
|
|
20230801,095100,81157345,1070,1070,1070,1070,221
|
|
20230801,095000,80920875,1070,1070,1070,1070,0
|
|
20230801,094900,80920875,1070,1070,1070,1070,0
|
|
20230801,094800,80920875,1070,1070,1070,1070,0
|
|
20230801,094700,80920875,1070,1070,1070,1070,201
|
|
20230801,094600,80705805,1070,1069,1070,1069,4
|
|
20230801,094500,80701527,1070,1065,1070,1065,2009
|
|
20230801,094400,78561926,1065,1065,1065,1065,2
|
|
20230801,094300,78559796,1065,1060,1065,1060,5728
|
|
20230801,094200,72482453,1060,1060,1060,1060,126
|
|
20230801,094100,72348893,1060,1060,1060,1060,523
|
|
20230801,094000,71794513,1060,1060,1060,1060,279
|
|
20230801,093900,71498773,1060,1060,1060,1060,0
|
|
20230801,093800,71498773,1060,1060,1060,1060,1
|
|
20230801,093700,71497713,1060,1060,1060,1060,2048
|
|
20230801,093600,69326833,1060,1057,1061,1057,605
|
|
20230801,093500,68686922,1057,1060,1060,1057,891
|
|
20230801,093400,67744687,1060,1060,1060,1060,0
|
|
20230801,093300,67744687,1060,1060,1060,1060,188
|
|
20230801,093200,67545407,1061,1061,1061,1058,17390
|
|
20230801,093100,49129174,1064,1064,1064,1064,27
|
|
20230801,093000,49100446,1064,1064,1064,1064,11
|
|
20230801,092900,49088742,1061,1064,1065,1061,2449
|
|
20230801,092800,46490346,1061,1062,1062,1061,628
|
|
20230801,092700,45823738,1062,1062,1062,1062,1
|
|
20230801,092600,45822676,1064,1065,1065,1064,31
|
|
20230801,092500,45789691,1061,1063,1063,1061,2072
|
|
20230801,092400,43590127,1066,1066,1066,1066,6
|
|
20230801,092300,43583731,1062,1063,1063,1062,50
|
|
20230801,092200,43530606,1062,1065,1065,1061,15956
|
|
20230801,092100,26587160,1065,1065,1065,1065,1
|
|
20230801,092000,26586095,1065,1064,1066,1064,11148
|
|
20230801,091900,14723635,1063,1066,1066,1063,931
|
|
20230801,091800,13733043,1066,1068,1068,1066,817
|
|
20230801,091700,12860846,1070,1070,1070,1070,15
|
|
20230801,091600,12844796,1070,1070,1070,1070,0
|
|
20230801,091500,12844796,1070,1070,1070,1070,313
|
|
20230801,091400,12509886,1070,1070,1070,1070,5500
|
|
20230801,091300,6624886,1070,1070,1070,1070,0
|
|
20230801,091200,6624886,1070,1070,1070,1070,246
|
|
20230801,091100,6361666,1070,1070,1070,1070,0
|
|
20230801,091000,6361666,1070,1071,1071,1070,915
|
|
20230801,090900,5382582,1071,1072,1072,1071,147
|
|
20230801,090800,5225143,1072,1072,1072,1072,330
|
|
20230801,090700,4871383,1071,1071,1071,1070,1639
|
|
20230801,090600,3117313,1071,1072,1072,1071,420
|
|
20230801,090500,2667473,1073,1072,1073,1072,194
|
|
20230801,090400,2459312,1073,1070,1073,1068,222
|
|
20230801,090300,2221247,1073,1073,1073,1073,14
|
|
20230801,090200,2206225,1073,1070,1073,1068,197
|
|
20230801,090100,1995469,1073,1074,1074,1073,41
|
|
20230801,090000,1951436,1069,1065,1069,1065,1830
|