641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193800,199213172,1047,1047,1047,1047,10334
|
|
20230809,193700,199213172,1047,1047,1047,1047,0
|
|
20230809,193600,199213172,1047,1047,1047,1047,0
|
|
20230809,193500,199213172,1047,1047,1047,1047,0
|
|
20230809,193400,199213172,1047,1047,1047,1047,0
|
|
20230809,193300,199213172,1047,1047,1047,1047,0
|
|
20230809,193200,199213172,1047,1047,1047,1047,0
|
|
20230809,193100,199213172,1047,1047,1047,1047,0
|
|
20230809,193000,199213172,1047,1047,1047,1047,0
|
|
20230809,192900,199213172,1047,1047,1047,1047,0
|
|
20230809,192800,199213172,1047,1047,1047,1047,0
|
|
20230809,192700,199213172,1047,1047,1047,1047,0
|
|
20230809,192600,199213172,1047,1047,1047,1047,0
|
|
20230809,192500,199213172,1047,1047,1047,1047,0
|
|
20230809,192400,199213172,1047,1047,1047,1047,0
|
|
20230809,192300,199213172,1047,1047,1047,1047,0
|
|
20230809,192200,199213172,1047,1047,1047,1047,0
|
|
20230809,192100,199213172,1047,1047,1047,1047,0
|
|
20230809,192000,199213172,1047,1047,1047,1047,0
|
|
20230809,191900,199213172,1047,1047,1047,1047,0
|
|
20230809,191800,199213172,1047,1047,1047,1047,0
|
|
20230809,191700,199213172,1047,1047,1047,1047,0
|
|
20230809,191600,199213172,1047,1047,1047,1047,0
|
|
20230809,191500,199213172,1047,1047,1047,1047,0
|
|
20230809,191400,199213172,1047,1047,1047,1047,0
|
|
20230809,191300,199213172,1047,1047,1047,1047,0
|
|
20230809,191200,199213172,1047,1047,1047,1047,0
|
|
20230809,191100,199213172,1047,1047,1047,1047,0
|
|
20230809,191000,199213172,1047,1047,1047,1047,0
|
|
20230809,190900,199213172,1047,1047,1047,1047,0
|
|
20230809,190800,199213172,1047,1047,1047,1047,10334
|
|
20230809,190700,199213172,1047,1047,1047,1047,0
|
|
20230809,190600,199213172,1047,1047,1047,1047,0
|
|
20230809,190500,199213172,1047,1047,1047,1047,0
|
|
20230809,190400,199213172,1047,1047,1047,1047,0
|
|
20230809,190300,199213172,1047,1047,1047,1047,0
|
|
20230809,190200,199213172,1047,1047,1047,1047,0
|
|
20230809,190100,199213172,1047,1047,1047,1047,0
|
|
20230809,190000,199213172,1047,1047,1047,1047,0
|
|
20230809,185900,199213172,1047,1047,1047,1047,0
|
|
20230809,185800,199213172,1047,1047,1047,1047,0
|
|
20230809,185700,199213172,1047,1047,1047,1047,0
|
|
20230809,185600,199213172,1047,1047,1047,1047,0
|
|
20230809,185500,199213172,1047,1047,1047,1047,0
|
|
20230809,185400,199213172,1047,1047,1047,1047,0
|
|
20230809,185300,199213172,1047,1047,1047,1047,0
|
|
20230809,185200,199213172,1047,1047,1047,1047,0
|
|
20230809,185100,199213172,1047,1047,1047,1047,0
|
|
20230809,185000,199213172,1047,1047,1047,1047,0
|
|
20230809,184900,199213172,1047,1047,1047,1047,0
|
|
20230809,184800,199213172,1047,1047,1047,1047,0
|
|
20230809,184700,199213172,1047,1047,1047,1047,0
|
|
20230809,184600,199213172,1047,1047,1047,1047,0
|
|
20230809,184500,199213172,1047,1047,1047,1047,0
|
|
20230809,184400,199213172,1047,1047,1047,1047,0
|
|
20230809,184300,199213172,1047,1047,1047,1047,0
|
|
20230809,184200,199213172,1047,1047,1047,1047,0
|
|
20230809,184100,199213172,1047,1047,1047,1047,0
|
|
20230809,184000,199213172,1047,1047,1047,1047,0
|
|
20230809,183900,199213172,1047,1047,1047,1047,0
|
|
20230809,183800,199213172,1047,1047,1047,1047,10334
|
|
20230809,183700,199213172,1047,1047,1047,1047,0
|
|
20230809,183600,199213172,1047,1047,1047,1047,0
|
|
20230809,183500,199213172,1047,1047,1047,1047,0
|
|
20230809,183400,199213172,1047,1047,1047,1047,0
|
|
20230809,183300,199213172,1047,1047,1047,1047,0
|
|
20230809,183200,199213172,1047,1047,1047,1047,0
|
|
20230809,183100,199213172,1047,1047,1047,1047,0
|
|
20230809,183000,199213172,1047,1047,1047,1047,0
|
|
20230809,182900,199213172,1047,1047,1047,1047,0
|
|
20230809,182800,199213172,1047,1047,1047,1047,0
|
|
20230809,182700,199213172,1047,1047,1047,1047,0
|
|
20230809,182600,199213172,1047,1047,1047,1047,0
|
|
20230809,182500,199213172,1047,1047,1047,1047,0
|
|
20230809,182400,199213172,1047,1047,1047,1047,0
|
|
20230809,182300,199213172,1047,1047,1047,1047,0
|
|
20230809,182200,199213172,1047,1047,1047,1047,0
|
|
20230809,182100,199213172,1047,1047,1047,1047,0
|
|
20230809,182000,199213172,1047,1047,1047,1047,0
|
|
20230809,181900,199213172,1047,1047,1047,1047,0
|
|
20230809,181800,199213172,1047,1047,1047,1047,0
|
|
20230809,181700,199213172,1047,1047,1047,1047,0
|
|
20230809,181600,199213172,1047,1047,1047,1047,0
|
|
20230809,181500,199213172,1047,1047,1047,1047,0
|
|
20230809,181400,199213172,1047,1047,1047,1047,0
|
|
20230809,181300,199213172,1047,1047,1047,1047,0
|
|
20230809,181200,199213172,1047,1047,1047,1047,0
|
|
20230809,181100,199213172,1047,1047,1047,1047,0
|
|
20230809,181000,199213172,1047,1047,1047,1047,0
|
|
20230809,180900,199213172,1047,1047,1047,1047,0
|
|
20230809,180800,199213172,1047,1047,1047,1047,10334
|
|
20230809,180700,199213172,1047,1047,1047,1047,0
|
|
20230809,180600,199213172,1047,1047,1047,1047,0
|
|
20230809,180500,199213172,1047,1047,1047,1047,0
|
|
20230809,180400,199213172,1047,1047,1047,1047,0
|
|
20230809,180300,199213172,1047,1047,1047,1047,0
|
|
20230809,180200,199213172,1047,1047,1047,1047,0
|
|
20230809,180100,199213172,1047,1047,1047,1047,0
|
|
20230809,180000,199213172,1047,1047,1047,1047,0
|
|
20230809,175900,199213172,1047,1047,1047,1047,0
|
|
20230809,175800,199213172,1047,1047,1047,1047,0
|
|
20230809,175700,199213172,1047,1047,1047,1047,0
|
|
20230809,175600,199213172,1047,1047,1047,1047,0
|
|
20230809,175500,199213172,1047,1047,1047,1047,0
|
|
20230809,175400,199213172,1047,1047,1047,1047,0
|
|
20230809,175300,199213172,1047,1047,1047,1047,0
|
|
20230809,175200,199213172,1047,1047,1047,1047,0
|
|
20230809,175100,199213172,1047,1047,1047,1047,0
|
|
20230809,175000,199213172,1047,1047,1047,1047,0
|
|
20230809,174900,199213172,1047,1047,1047,1047,0
|
|
20230809,174800,199213172,1047,1047,1047,1047,0
|
|
20230809,174700,199213172,1047,1047,1047,1047,0
|
|
20230809,174600,199213172,1047,1047,1047,1047,0
|
|
20230809,174500,199213172,1047,1047,1047,1047,0
|
|
20230809,174400,199213172,1047,1047,1047,1047,0
|
|
20230809,174300,199213172,1047,1047,1047,1047,0
|
|
20230809,174200,199213172,1047,1047,1047,1047,0
|
|
20230809,174100,199213172,1047,1047,1047,1047,0
|
|
20230809,174000,199213172,1047,1047,1047,1047,0
|
|
20230809,173900,199213172,1047,1047,1047,1047,0
|
|
20230809,173800,199213172,1047,1047,1047,1047,10334
|
|
20230809,173700,199213172,1047,1047,1047,1047,0
|
|
20230809,173600,199213172,1047,1047,1047,1047,0
|
|
20230809,173500,199213172,1047,1047,1047,1047,0
|
|
20230809,173400,199213172,1047,1047,1047,1047,0
|
|
20230809,173300,199213172,1047,1047,1047,1047,0
|
|
20230809,173200,199213172,1047,1047,1047,1047,0
|
|
20230809,173100,199213172,1047,1047,1047,1047,0
|
|
20230809,173000,199213172,1047,1047,1047,1047,0
|
|
20230809,172900,199213172,1047,1047,1047,1047,0
|
|
20230809,172800,199213172,1047,1047,1047,1047,0
|
|
20230809,172700,199213172,1047,1047,1047,1047,0
|
|
20230809,172600,199213172,1047,1047,1047,1047,0
|
|
20230809,172500,199213172,1047,1047,1047,1047,0
|
|
20230809,172400,199213172,1047,1047,1047,1047,0
|
|
20230809,172300,199213172,1047,1047,1047,1047,0
|
|
20230809,172200,199213172,1047,1047,1047,1047,0
|
|
20230809,172100,199213172,1047,1047,1047,1047,0
|
|
20230809,172000,199213172,1047,1047,1047,1047,0
|
|
20230809,171900,199213172,1047,1047,1047,1047,0
|
|
20230809,171800,199213172,1047,1047,1047,1047,0
|
|
20230809,171700,199213172,1047,1047,1047,1047,0
|
|
20230809,171600,199213172,1047,1047,1047,1047,0
|
|
20230809,171500,199213172,1047,1047,1047,1047,0
|
|
20230809,171400,199213172,1047,1047,1047,1047,0
|
|
20230809,171300,199213172,1047,1047,1047,1047,0
|
|
20230809,171200,199213172,1047,1047,1047,1047,0
|
|
20230809,171100,199213172,1047,1047,1047,1047,0
|
|
20230809,171000,199213172,1047,1047,1047,1047,0
|
|
20230809,170900,199213172,1047,1047,1047,1047,0
|
|
20230809,170800,199213172,1047,1047,1047,1047,10334
|
|
20230809,170700,199213172,1047,1047,1047,1047,0
|
|
20230809,170600,199213172,1047,1047,1047,1047,0
|
|
20230809,170500,199213172,1047,1047,1047,1047,0
|
|
20230809,170400,199213172,1047,1047,1047,1047,0
|
|
20230809,170300,199213172,1047,1047,1047,1047,0
|
|
20230809,170200,199213172,1047,1047,1047,1047,0
|
|
20230809,170100,199213172,1047,1047,1047,1047,0
|
|
20230809,170000,199213172,1047,1047,1047,1047,0
|
|
20230809,165900,199213172,1047,1047,1047,1047,0
|
|
20230809,165800,199213172,1047,1047,1047,1047,0
|
|
20230809,165700,199213172,1047,1047,1047,1047,0
|
|
20230809,165600,199213172,1047,1047,1047,1047,0
|
|
20230809,165500,199213172,1047,1047,1047,1047,0
|
|
20230809,165400,199213172,1047,1047,1047,1047,0
|
|
20230809,165300,199213172,1047,1047,1047,1047,0
|
|
20230809,165200,199213172,1047,1047,1047,1047,0
|
|
20230809,165100,199213172,1047,1047,1047,1047,0
|
|
20230809,165000,199213172,1047,1047,1047,1047,0
|
|
20230809,164900,199213172,1047,1047,1047,1047,0
|
|
20230809,164800,199213172,1047,1047,1047,1047,0
|
|
20230809,164700,199213172,1047,1047,1047,1047,0
|
|
20230809,164600,199213172,1047,1047,1047,1047,0
|
|
20230809,164500,199213172,1047,1047,1047,1047,0
|
|
20230809,164400,199213172,1047,1047,1047,1047,0
|
|
20230809,164300,199213172,1047,1047,1047,1047,0
|
|
20230809,164200,199213172,1047,1047,1047,1047,0
|
|
20230809,164100,199213172,1047,1047,1047,1047,0
|
|
20230809,164000,199213172,1047,1047,1047,1047,0
|
|
20230809,163900,199213172,1047,1047,1047,1047,0
|
|
20230809,163800,199213172,1047,1047,1047,1047,10334
|
|
20230809,163700,199213172,1047,1047,1047,1047,0
|
|
20230809,163600,199213172,1047,1047,1047,1047,0
|
|
20230809,163500,199213172,1047,1047,1047,1047,0
|
|
20230809,163400,199213172,1047,1047,1047,1047,0
|
|
20230809,163300,199213172,1047,1047,1047,1047,0
|
|
20230809,163200,199213172,1047,1047,1047,1047,0
|
|
20230809,163100,199213172,1047,1047,1047,1047,0
|
|
20230809,163000,199213172,1047,1047,1047,1047,0
|
|
20230809,162900,199213172,1047,1047,1047,1047,0
|
|
20230809,162800,199213172,1047,1047,1047,1047,0
|
|
20230809,162700,199213172,1047,1047,1047,1047,0
|
|
20230809,162600,199213172,1047,1047,1047,1047,0
|
|
20230809,162500,199213172,1047,1047,1047,1047,0
|
|
20230809,162400,199213172,1047,1047,1047,1047,0
|
|
20230809,162300,199213172,1047,1047,1047,1047,0
|
|
20230809,162200,199213172,1047,1047,1047,1047,0
|
|
20230809,162100,199213172,1047,1047,1047,1047,0
|
|
20230809,162000,199213172,1047,1047,1047,1047,0
|
|
20230809,161900,199213172,1047,1047,1047,1047,0
|
|
20230809,161800,199213172,1047,1047,1047,1047,0
|
|
20230809,161700,199213172,1047,1047,1047,1047,0
|
|
20230809,161600,199213172,1047,1047,1047,1047,0
|
|
20230809,161500,199213172,1047,1047,1047,1047,0
|
|
20230809,161400,199213172,1047,1047,1047,1047,0
|
|
20230809,161300,199213172,1047,1047,1047,1047,0
|
|
20230809,161200,199213172,1047,1047,1047,1047,0
|
|
20230809,161100,199213172,1047,1047,1047,1047,0
|
|
20230809,161000,199213172,1047,1047,1047,1047,0
|
|
20230809,160900,199213172,1047,1047,1047,1047,0
|
|
20230809,160800,199213172,1047,1047,1047,1047,10334
|
|
20230809,160700,199213172,1047,1047,1047,1047,0
|
|
20230809,160600,199213172,1047,1047,1047,1047,0
|
|
20230809,160500,199213172,1047,1047,1047,1047,0
|
|
20230809,160400,199213172,1047,1047,1047,1047,0
|
|
20230809,160300,199213172,1047,1047,1047,1047,0
|
|
20230809,160200,199213172,1047,1047,1047,1047,0
|
|
20230809,160100,199213172,1047,1047,1047,1047,0
|
|
20230809,160000,199213172,1047,1047,1047,1047,0
|
|
20230809,155900,199213172,1047,1047,1047,1047,0
|
|
20230809,155800,199213172,1047,1047,1047,1047,0
|
|
20230809,155700,199213172,1047,1047,1047,1047,0
|
|
20230809,155600,199213172,1047,1047,1047,1047,0
|
|
20230809,155500,199213172,1047,1047,1047,1047,0
|
|
20230809,155400,199213172,1047,1047,1047,1047,0
|
|
20230809,155300,199213172,1047,1047,1047,1047,0
|
|
20230809,155200,199213172,1047,1047,1047,1047,0
|
|
20230809,155100,199213172,1047,1047,1047,1047,0
|
|
20230809,155000,199213172,1047,1047,1047,1047,0
|
|
20230809,154900,199213172,1047,1047,1047,1047,0
|
|
20230809,154800,199213172,1047,1047,1047,1047,0
|
|
20230809,154700,199213172,1047,1047,1047,1047,0
|
|
20230809,154600,199213172,1047,1047,1047,1047,0
|
|
20230809,154500,199213172,1047,1047,1047,1047,0
|
|
20230809,154400,199213172,1047,1047,1047,1047,0
|
|
20230809,154300,199213172,1047,1047,1047,1047,0
|
|
20230809,154200,199213172,1047,1047,1047,1047,0
|
|
20230809,154100,199213172,1047,1047,1047,1047,0
|
|
20230809,154000,199213172,1047,1047,1047,1047,0
|
|
20230809,153900,199213172,1047,1047,1047,1047,0
|
|
20230809,153800,199213172,1047,1047,1047,1047,10334
|
|
20230809,153700,199213172,1047,1047,1047,1047,0
|
|
20230809,153600,199213172,1047,1047,1047,1047,0
|
|
20230809,153500,199213172,1047,1047,1047,1047,0
|
|
20230809,153400,199213172,1047,1047,1047,1047,0
|
|
20230809,153300,199213172,1047,1047,1047,1047,0
|
|
20230809,153200,199213172,1047,1047,1047,1047,0
|
|
20230809,153100,199213172,1047,1047,1047,1047,0
|
|
20230809,153000,199213172,1047,1047,1047,1047,10334
|
|
20230809,152900,188393474,1050,1050,1050,1050,0
|
|
20230809,152800,188393474,1050,1050,1050,1050,0
|
|
20230809,152700,188393474,1050,1050,1050,1050,0
|
|
20230809,152600,188393474,1050,1050,1050,1050,0
|
|
20230809,152500,188393474,1050,1050,1050,1050,0
|
|
20230809,152400,188393474,1050,1050,1050,1050,0
|
|
20230809,152300,188393474,1050,1050,1050,1050,0
|
|
20230809,152200,188393474,1050,1050,1050,1050,0
|
|
20230809,152100,188393474,1050,1050,1050,1050,0
|
|
20230809,152000,188393474,1050,1050,1050,1050,0
|
|
20230809,151900,188393474,1050,1050,1050,1049,616
|
|
20230809,151800,187746778,1049,1049,1049,1049,322
|
|
20230809,151700,187409000,1049,1049,1049,1048,462
|
|
20230809,151600,186924562,1049,1048,1049,1048,314
|
|
20230809,151500,186595190,1049,1049,1049,1049,28
|
|
20230809,151400,186565818,1049,1049,1049,1049,0
|
|
20230809,151300,186565818,1049,1049,1049,1049,1282
|
|
20230809,151200,185221000,1050,1050,1050,1050,0
|
|
20230809,151100,185221000,1050,1050,1050,1050,0
|
|
20230809,151000,185221000,1050,1050,1050,1050,0
|
|
20230809,150900,185221000,1050,1050,1050,1050,0
|
|
20230809,150800,185221000,1050,1049,1050,1049,1272
|
|
20230809,150700,183886668,1049,1049,1049,1049,0
|
|
20230809,150600,183886668,1049,1049,1049,1049,430
|
|
20230809,150500,183435598,1049,1049,1049,1049,0
|
|
20230809,150400,183435598,1049,1049,1049,1049,288
|
|
20230809,150300,183133486,1050,1050,1050,1050,0
|
|
20230809,150200,183133486,1050,1050,1050,1050,0
|
|
20230809,150100,183133486,1050,1050,1050,1050,2
|
|
20230809,150000,183131386,1047,1050,1050,1047,7240
|
|
20230809,145900,175549150,1050,1049,1050,1049,1000
|
|
20230809,145800,174499699,1049,1049,1049,1049,0
|
|
20230809,145700,174499699,1049,1049,1049,1049,4
|
|
20230809,145600,174495503,1049,1049,1049,1049,60
|
|
20230809,145500,174432563,1049,1049,1049,1049,0
|
|
20230809,145400,174432563,1049,1049,1049,1049,0
|
|
20230809,145300,174432563,1049,1049,1049,1049,0
|
|
20230809,145200,174432563,1049,1049,1049,1049,10
|
|
20230809,145100,174422073,1049,1049,1049,1049,2
|
|
20230809,145000,174419975,1048,1048,1048,1048,0
|
|
20230809,144900,174419975,1048,1048,1048,1048,0
|
|
20230809,144800,174419975,1048,1049,1049,1048,2596
|
|
20230809,144700,171698382,1050,1050,1050,1050,6
|
|
20230809,144600,171692082,1049,1049,1049,1049,0
|
|
20230809,144500,171692082,1049,1049,1049,1049,1
|
|
20230809,144400,171691033,1050,1050,1050,1050,0
|
|
20230809,144300,171691033,1050,1050,1050,1050,0
|
|
20230809,144200,171691033,1050,1049,1050,1049,15
|
|
20230809,144100,171675293,1050,1050,1050,1050,0
|
|
20230809,144000,171675293,1050,1050,1050,1050,0
|
|
20230809,143900,171675293,1050,1050,1050,1050,2
|
|
20230809,143800,171673193,1050,1050,1050,1050,7
|
|
20230809,143700,171665843,1049,1049,1049,1049,1
|
|
20230809,143600,171664794,1050,1050,1050,1050,0
|
|
20230809,143500,171664794,1050,1050,1050,1050,0
|
|
20230809,143400,171664794,1050,1050,1050,1050,0
|
|
20230809,143300,171664794,1050,1050,1050,1050,1
|
|
20230809,143200,171663744,1050,1050,1050,1050,0
|
|
20230809,143100,171663744,1050,1050,1050,1050,166
|
|
20230809,143000,171489444,1051,1052,1053,1051,86
|
|
20230809,142900,171398955,1053,1053,1053,1052,97
|
|
20230809,142800,171296845,1053,1051,1053,1051,1331
|
|
20230809,142700,169896131,1052,1052,1052,1052,0
|
|
20230809,142600,169896131,1052,1052,1052,1052,0
|
|
20230809,142500,169896131,1052,1052,1052,1052,20
|
|
20230809,142400,169875091,1052,1052,1052,1052,11
|
|
20230809,142300,169863519,1052,1050,1052,1050,65
|
|
20230809,142200,169795201,1053,1053,1053,1053,0
|
|
20230809,142100,169795201,1053,1053,1053,1053,0
|
|
20230809,142000,169795201,1053,1052,1053,1050,117
|
|
20230809,141900,169672051,1053,1053,1053,1053,174
|
|
20230809,141800,169488829,1052,1052,1053,1052,3135
|
|
20230809,141700,166190768,1052,1049,1052,1049,7306
|
|
20230809,141600,158515707,1049,1049,1049,1049,30
|
|
20230809,141500,158484237,1050,1049,1050,1049,709
|
|
20230809,141400,157740495,1049,1049,1049,1049,130
|
|
20230809,141300,157604125,1049,1049,1049,1049,116
|
|
20230809,141200,157482441,1050,1050,1050,1050,0
|
|
20230809,141100,157482441,1050,1050,1050,1050,30
|
|
20230809,141000,157450941,1050,1050,1050,1050,10
|
|
20230809,140900,157440441,1050,1050,1050,1050,3
|
|
20230809,140800,157437291,1049,1049,1049,1049,1
|
|
20230809,140700,157436242,1050,1050,1050,1050,0
|
|
20230809,140600,157436242,1050,1050,1050,1050,0
|
|
20230809,140500,157436242,1050,1050,1050,1050,0
|
|
20230809,140400,157436242,1050,1050,1050,1050,0
|
|
20230809,140300,157436242,1050,1050,1050,1050,431
|
|
20230809,140200,156983692,1052,1052,1052,1052,0
|
|
20230809,140100,156983692,1052,1050,1052,1050,74
|
|
20230809,140000,156905988,1050,1050,1051,1050,677
|
|
20230809,135900,156195134,1051,1051,1051,1051,17
|
|
20230809,135800,156177267,1051,1051,1051,1051,4
|
|
20230809,135700,156173063,1051,1051,1051,1051,111
|
|
20230809,135600,156056402,1052,1052,1052,1052,0
|
|
20230809,135500,156056402,1052,1052,1052,1052,26
|
|
20230809,135400,156029050,1052,1052,1052,1052,1
|
|
20230809,135300,156027998,1051,1051,1051,1051,1
|
|
20230809,135200,156026947,1052,1052,1052,1052,0
|
|
20230809,135100,156026947,1052,1051,1052,1051,898
|
|
20230809,135000,155083145,1051,1051,1051,1051,14
|
|
20230809,134900,155068431,1051,1051,1051,1051,0
|
|
20230809,134800,155068431,1051,1051,1051,1051,46
|
|
20230809,134700,155020085,1051,1051,1051,1051,4
|
|
20230809,134600,155015881,1051,1050,1051,1050,16
|
|
20230809,134500,154999070,1051,1051,1051,1051,1
|
|
20230809,134400,154998019,1051,1051,1051,1051,20
|
|
20230809,134300,154976999,1051,1050,1051,1050,1180
|
|
20230809,134200,153737997,1051,1050,1051,1050,364
|
|
20230809,134100,153355795,1050,1050,1050,1050,0
|
|
20230809,134000,153355795,1050,1050,1050,1050,0
|
|
20230809,133900,153355795,1050,1049,1050,1049,30
|
|
20230809,133800,153324322,1050,1050,1050,1050,0
|
|
20230809,133700,153324322,1050,1049,1050,1049,358
|
|
20230809,133600,152948778,1047,1049,1049,1047,1482
|
|
20230809,133500,151394162,1049,1049,1049,1049,0
|
|
20230809,133400,151394162,1049,1049,1049,1049,0
|
|
20230809,133300,151394162,1049,1049,1049,1049,0
|
|
20230809,133200,151394162,1049,1049,1049,1049,0
|
|
20230809,133100,151394162,1049,1049,1049,1049,0
|
|
20230809,133000,151394162,1049,1049,1049,1049,2
|
|
20230809,132900,151392064,1049,1049,1049,1049,0
|
|
20230809,132800,151392064,1049,1049,1049,1049,0
|
|
20230809,132700,151392064,1049,1049,1049,1049,2
|
|
20230809,132600,151389966,1049,1049,1049,1049,100
|
|
20230809,132500,151285066,1049,1048,1049,1048,1613
|
|
20230809,132400,149594640,1049,1049,1049,1049,0
|
|
20230809,132300,149594640,1049,1049,1049,1049,112
|
|
20230809,132200,149477152,1049,1049,1049,1049,3
|
|
20230809,132100,149474005,1049,1049,1049,1049,0
|
|
20230809,132000,149474005,1049,1049,1049,1049,31
|
|
20230809,131900,149441486,1049,1049,1049,1049,11
|
|
20230809,131800,149429947,1049,1049,1049,1048,1216
|
|
20230809,131700,148155538,1049,1049,1049,1049,0
|
|
20230809,131600,148155538,1049,1049,1049,1049,0
|
|
20230809,131500,148155538,1049,1049,1049,1049,476
|
|
20230809,131400,147656214,1049,1049,1049,1049,0
|
|
20230809,131300,147656214,1049,1049,1049,1049,95
|
|
20230809,131200,147556559,1049,1049,1049,1049,310
|
|
20230809,131100,147231369,1049,1049,1049,1049,35
|
|
20230809,131000,147194654,1049,1048,1049,1048,3296
|
|
20230809,130900,143740444,1048,1048,1048,1048,0
|
|
20230809,130800,143740444,1048,1048,1048,1048,0
|
|
20230809,130700,143740444,1048,1048,1048,1048,0
|
|
20230809,130600,143740444,1048,1048,1048,1048,30
|
|
20230809,130500,143709004,1048,1048,1048,1048,0
|
|
20230809,130400,143709004,1048,1048,1048,1048,0
|
|
20230809,130300,143709004,1048,1048,1048,1048,105
|
|
20230809,130200,143598964,1048,1048,1048,1048,2
|
|
20230809,130100,143596868,1046,1046,1046,1046,291
|
|
20230809,130000,143292482,1046,1046,1046,1046,2
|
|
20230809,125900,143290390,1046,1046,1046,1046,1
|
|
20230809,125800,143289344,1046,1046,1046,1046,0
|
|
20230809,125700,143289344,1046,1046,1046,1046,2
|
|
20230809,125600,143287252,1046,1046,1046,1046,0
|
|
20230809,125500,143287252,1046,1046,1046,1046,0
|
|
20230809,125400,143287252,1046,1046,1046,1046,0
|
|
20230809,125300,143287252,1046,1046,1046,1046,6
|
|
20230809,125200,143280976,1046,1046,1046,1046,500
|
|
20230809,125100,142757976,1046,1046,1046,1046,0
|
|
20230809,125000,142757976,1046,1046,1046,1046,0
|
|
20230809,124900,142757976,1046,1046,1046,1046,0
|
|
20230809,124800,142757976,1046,1046,1046,1046,0
|
|
20230809,124700,142757976,1046,1046,1046,1046,10
|
|
20230809,124600,142747516,1046,1045,1046,1045,4036
|
|
20230809,124500,138529894,1046,1046,1046,1045,505
|
|
20230809,124400,138001665,1046,1046,1046,1046,0
|
|
20230809,124300,138001665,1046,1046,1046,1046,1
|
|
20230809,124200,138000619,1046,1046,1046,1046,211
|
|
20230809,124100,137779913,1046,1046,1046,1046,0
|
|
20230809,124000,137779913,1046,1046,1046,1046,10
|
|
20230809,123900,137769453,1046,1044,1046,1044,2
|
|
20230809,123800,137767363,1046,1046,1046,1046,0
|
|
20230809,123700,137767363,1046,1044,1046,1044,153
|
|
20230809,123600,137607577,1044,1044,1044,1044,0
|
|
20230809,123500,137607577,1044,1044,1044,1044,0
|
|
20230809,123400,137607577,1044,1044,1044,1044,0
|
|
20230809,123300,137607577,1044,1044,1044,1044,7
|
|
20230809,123200,137600269,1046,1046,1046,1046,0
|
|
20230809,123100,137600269,1046,1046,1046,1046,0
|
|
20230809,123000,137600269,1046,1045,1046,1045,261
|
|
20230809,122900,137327474,1046,1046,1046,1046,0
|
|
20230809,122800,137327474,1046,1046,1046,1046,0
|
|
20230809,122700,137327474,1046,1046,1046,1046,6
|
|
20230809,122600,137321198,1046,1046,1046,1046,500
|
|
20230809,122500,136798198,1046,1046,1046,1046,3
|
|
20230809,122400,136795060,1044,1045,1045,1044,1457
|
|
20230809,122300,135273951,1046,1046,1046,1046,0
|
|
20230809,122200,135273951,1046,1046,1046,1046,0
|
|
20230809,122100,135273951,1046,1046,1046,1046,3
|
|
20230809,122000,135270813,1045,1045,1045,1045,0
|
|
20230809,121900,135270813,1045,1045,1045,1045,500
|
|
20230809,121800,134748313,1046,1045,1046,1044,5362
|
|
20230809,121700,129145089,1045,1045,1045,1045,0
|
|
20230809,121600,129145089,1045,1045,1045,1045,0
|
|
20230809,121500,129145089,1045,1045,1045,1045,0
|
|
20230809,121400,129145089,1045,1045,1045,1045,2501
|
|
20230809,121300,126531544,1046,1046,1046,1046,270
|
|
20230809,121200,126249124,1045,1046,1046,1045,9724
|
|
20230809,121100,116085140,1046,1046,1046,1046,0
|
|
20230809,121000,116085140,1046,1046,1046,1046,0
|
|
20230809,120900,116085140,1046,1046,1046,1046,0
|
|
20230809,120800,116085140,1046,1046,1046,1046,0
|
|
20230809,120700,116085140,1046,1046,1046,1046,0
|
|
20230809,120600,116085140,1046,1047,1047,1046,388
|
|
20230809,120500,115678905,1047,1047,1047,1047,781
|
|
20230809,120400,114861198,1048,1048,1048,1048,0
|
|
20230809,120300,114861198,1048,1048,1048,1048,0
|
|
20230809,120200,114861198,1048,1048,1048,1048,2
|
|
20230809,120100,114859102,1048,1048,1048,1048,0
|
|
20230809,120000,114859102,1048,1048,1048,1048,0
|
|
20230809,115900,114859102,1048,1048,1048,1048,2
|
|
20230809,115800,114857006,1047,1047,1047,1047,0
|
|
20230809,115700,114857006,1047,1047,1047,1047,0
|
|
20230809,115600,114857006,1047,1047,1047,1047,0
|
|
20230809,115500,114857006,1047,1047,1047,1047,2
|
|
20230809,115400,114854912,1047,1047,1047,1047,2
|
|
20230809,115300,114852818,1047,1047,1048,1047,62
|
|
20230809,115200,114787884,1047,1047,1047,1047,0
|
|
20230809,115100,114787884,1047,1047,1047,1047,0
|
|
20230809,115000,114787884,1047,1047,1047,1047,1
|
|
20230809,114900,114786837,1049,1047,1049,1047,2
|
|
20230809,114800,114784741,1049,1047,1049,1047,35
|
|
20230809,114700,114748038,1049,1049,1049,1049,0
|
|
20230809,114600,114748038,1049,1049,1049,1049,0
|
|
20230809,114500,114748038,1049,1049,1049,1049,0
|
|
20230809,114400,114748038,1049,1049,1049,1049,4
|
|
20230809,114300,114743842,1049,1049,1049,1049,0
|
|
20230809,114200,114743842,1049,1049,1049,1049,3
|
|
20230809,114100,114740695,1049,1049,1049,1049,0
|
|
20230809,114000,114740695,1049,1049,1049,1049,5
|
|
20230809,113900,114735450,1046,1049,1049,1046,503
|
|
20230809,113800,114209303,1047,1048,1050,1047,402
|
|
20230809,113700,113787940,1048,1048,1048,1048,2
|
|
20230809,113600,113785844,1047,1047,1047,1047,0
|
|
20230809,113500,113785844,1047,1047,1047,1047,0
|
|
20230809,113400,113785844,1047,1047,1047,1047,4
|
|
20230809,113300,113781656,1049,1049,1049,1049,0
|
|
20230809,113200,113781656,1049,1049,1049,1049,0
|
|
20230809,113100,113781656,1049,1049,1049,1049,0
|
|
20230809,113000,113781656,1049,1049,1049,1049,0
|
|
20230809,112900,113781656,1049,1049,1049,1049,0
|
|
20230809,112800,113781656,1049,1049,1049,1049,0
|
|
20230809,112700,113781656,1049,1050,1050,1049,106
|
|
20230809,112600,113670367,1050,1050,1050,1050,0
|
|
20230809,112500,113670367,1050,1050,1050,1050,0
|
|
20230809,112400,113670367,1050,1050,1050,1050,0
|
|
20230809,112300,113670367,1050,1050,1050,1050,0
|
|
20230809,112200,113670367,1050,1050,1050,1050,10
|
|
20230809,112100,113659867,1051,1051,1051,1051,0
|
|
20230809,112000,113659867,1051,1046,1051,1046,332
|
|
20230809,111900,113311772,1046,1049,1049,1046,5656
|
|
20230809,111800,107395566,1049,1049,1049,1049,0
|
|
20230809,111700,107395566,1049,1049,1049,1049,0
|
|
20230809,111600,107395566,1049,1049,1049,1049,0
|
|
20230809,111500,107395566,1049,1049,1049,1047,27
|
|
20230809,111400,107367247,1049,1049,1049,1049,2
|
|
20230809,111300,107365149,1046,1046,1046,1046,2
|
|
20230809,111200,107363057,1049,1049,1049,1049,20
|
|
20230809,111100,107342077,1049,1049,1049,1049,0
|
|
20230809,111000,107342077,1049,1049,1049,1049,0
|
|
20230809,110900,107342077,1049,1049,1049,1049,0
|
|
20230809,110800,107342077,1049,1049,1049,1049,0
|
|
20230809,110700,107342077,1049,1049,1049,1046,1047
|
|
20230809,110600,106246774,1046,1045,1046,1045,72
|
|
20230809,110500,106171498,1047,1047,1047,1047,1000
|
|
20230809,110400,105124498,1047,1047,1047,1047,0
|
|
20230809,110300,105124498,1047,1047,1047,1047,3
|
|
20230809,110200,105121357,1049,1049,1049,1049,0
|
|
20230809,110100,105121357,1049,1049,1049,1049,0
|
|
20230809,110000,105121357,1049,1050,1050,1045,3445
|
|
20230809,105900,101514368,1048,1048,1048,1048,1297
|
|
20230809,105800,100155112,1049,1051,1051,1049,1504
|
|
20230809,105700,98577408,1051,1049,1051,1049,22
|
|
20230809,105600,98554304,1049,1049,1049,1049,10
|
|
20230809,105500,98543814,1051,1051,1051,1049,23
|
|
20230809,105400,98519670,1051,1050,1051,1050,260
|
|
20230809,105300,98246669,1050,1050,1050,1050,10
|
|
20230809,105200,98236169,1050,1050,1050,1050,2
|
|
20230809,105100,98234069,1050,1050,1050,1050,3
|
|
20230809,105000,98230919,1050,1050,1050,1050,20
|
|
20230809,104900,98209919,1050,1050,1050,1050,2
|
|
20230809,104800,98207819,1050,1050,1050,1050,0
|
|
20230809,104700,98207819,1050,1050,1050,1050,2
|
|
20230809,104600,98205719,1050,1047,1050,1047,1302
|
|
20230809,104500,96842519,1050,1050,1050,1050,3
|
|
20230809,104400,96839369,1050,1048,1050,1047,4002
|
|
20230809,104300,92647303,1051,1051,1051,1051,100
|
|
20230809,104200,92542203,1051,1051,1051,1051,0
|
|
20230809,104100,92542203,1051,1051,1051,1051,0
|
|
20230809,104000,92542203,1051,1051,1051,1051,7
|
|
20230809,103900,92534846,1051,1051,1051,1051,0
|
|
20230809,103800,92534846,1051,1051,1051,1051,6
|
|
20230809,103700,92528540,1051,1051,1051,1051,620
|
|
20230809,103600,91876920,1052,1053,1053,1050,3372
|
|
20230809,103500,88334240,1053,1050,1053,1050,1243
|
|
20230809,103400,87028859,1050,1050,1050,1050,47
|
|
20230809,103300,86979509,1049,1049,1050,1049,506
|
|
20230809,103200,86448713,1049,1048,1049,1048,428
|
|
20230809,103100,86000117,1048,1048,1048,1048,22
|
|
20230809,103000,85977061,1048,1048,1048,1048,9
|
|
20230809,102900,85967629,1048,1047,1048,1047,313
|
|
20230809,102800,85639916,1047,1047,1047,1047,16
|
|
20230809,102700,85623164,1047,1044,1047,1044,28
|
|
20230809,102600,85593923,1047,1047,1047,1047,1
|
|
20230809,102500,85592876,1047,1045,1047,1045,181
|
|
20230809,102400,85403729,1045,1045,1045,1045,191
|
|
20230809,102300,85204134,1044,1044,1044,1044,293
|
|
20230809,102200,84898242,1043,1043,1043,1043,0
|
|
20230809,102100,84898242,1043,1043,1043,1043,0
|
|
20230809,102000,84898242,1043,1043,1043,1043,0
|
|
20230809,101900,84898242,1043,1043,1044,1043,64
|
|
20230809,101800,84831489,1044,1043,1044,1043,520
|
|
20230809,101700,84288729,1043,1043,1043,1043,1155
|
|
20230809,101600,83084064,1043,1047,1047,1043,2118
|
|
20230809,101500,80872930,1047,1044,1047,1044,999
|
|
20230809,101400,79829971,1047,1047,1047,1045,12
|
|
20230809,101300,79817427,1045,1047,1047,1045,36
|
|
20230809,101200,79779785,1047,1047,1047,1044,515
|
|
20230809,101100,79242106,1047,1044,1047,1044,2539
|
|
20230809,101000,76583776,1047,1047,1047,1047,2
|
|
20230809,100900,76581682,1047,1047,1047,1047,0
|
|
20230809,100800,76581682,1047,1045,1047,1045,999
|
|
20230809,100700,75537723,1045,1047,1047,1045,4
|
|
20230809,100600,75533541,1045,1045,1045,1044,167
|
|
20230809,100500,75359045,1047,1046,1047,1046,2
|
|
20230809,100400,75356952,1047,1046,1047,1044,1081
|
|
20230809,100300,74227955,1046,1046,1046,1046,7
|
|
20230809,100200,74220633,1047,1046,1047,1046,493
|
|
20230809,100100,73704954,1046,1046,1046,1046,0
|
|
20230809,100000,73704954,1046,1044,1046,1044,4
|
|
20230809,095900,73700774,1046,1046,1046,1046,1
|
|
20230809,095800,73699728,1045,1045,1045,1045,5
|
|
20230809,095700,73694503,1045,1045,1045,1045,1
|
|
20230809,095600,73693458,1043,1046,1046,1043,150
|
|
20230809,095500,73536705,1046,1045,1046,1045,30
|
|
20230809,095400,73505354,1046,1046,1046,1046,1
|
|
20230809,095300,73504308,1046,1046,1046,1046,0
|
|
20230809,095200,73504308,1046,1043,1046,1043,800
|
|
20230809,095100,72669309,1046,1043,1046,1043,5
|
|
20230809,095000,72664091,1042,1042,1042,1042,0
|
|
20230809,094900,72664091,1042,1042,1042,1042,1000
|
|
20230809,094800,71622091,1042,1042,1042,1042,0
|
|
20230809,094700,71622091,1042,1042,1042,1042,3
|
|
20230809,094600,71618965,1047,1045,1047,1045,4
|
|
20230809,094500,71614783,1049,1044,1049,1044,1358
|
|
20230809,094400,70193236,1044,1044,1044,1044,0
|
|
20230809,094300,70193236,1044,1044,1044,1044,1
|
|
20230809,094200,70192192,1043,1043,1043,1043,0
|
|
20230809,094100,70192192,1043,1043,1043,1043,300
|
|
20230809,094000,69879292,1045,1045,1045,1045,1056
|
|
20230809,093900,68775772,1045,1043,1045,1043,1091
|
|
20230809,093800,67637649,1045,1044,1045,1041,1722
|
|
20230809,093700,65844629,1044,1044,1044,1044,1004
|
|
20230809,093600,64796453,1044,1044,1044,1044,11
|
|
20230809,093500,64784969,1044,1043,1044,1043,1175
|
|
20230809,093400,63558345,1043,1043,1043,1043,0
|
|
20230809,093300,63558345,1043,1043,1043,1043,479
|
|
20230809,093200,63058748,1040,1041,1043,1040,1418
|
|
20230809,093100,61582218,1041,1041,1041,1041,1351
|
|
20230809,093000,60175827,1041,1041,1041,1041,82
|
|
20230809,092900,60090465,1040,1040,1040,1039,1122
|
|
20230809,092800,58923587,1041,1041,1041,1041,70
|
|
20230809,092700,58850717,1040,1039,1040,1039,2093
|
|
20230809,092600,56675290,1039,1043,1043,1039,676
|
|
20230809,092500,55970906,1037,1043,1043,1037,8671
|
|
20230809,092400,46945311,1042,1044,1044,1042,5037
|
|
20230809,092300,41691544,1047,1045,1047,1045,420
|
|
20230809,092200,41252604,1050,1046,1050,1043,5563
|
|
20230809,092100,35442413,1047,1048,1048,1046,3745
|
|
20230809,092000,31521740,1049,1053,1054,1049,5072
|
|
20230809,091900,26193568,1055,1055,1055,1055,0
|
|
20230809,091800,26193568,1055,1056,1062,1053,92
|
|
20230809,091700,26096670,1063,1053,1063,1053,17
|
|
20230809,091600,26078736,1051,1051,1051,1051,6
|
|
20230809,091500,26072430,1054,1051,1054,1051,7
|
|
20230809,091400,26065070,1066,1053,1066,1053,102
|
|
20230809,091300,25957650,1067,1052,1068,1051,94
|
|
20230809,091200,25858736,1054,1048,1054,1048,506
|
|
20230809,091100,25328424,1054,1047,1054,1047,2640
|
|
20230809,091000,22564112,1047,1053,1053,1046,8081
|
|
20230809,090900,14071638,1053,1053,1053,1053,12
|
|
20230809,090800,14059002,1057,1057,1057,1057,2
|
|
20230809,090700,14056888,1054,1053,1054,1053,1126
|
|
20230809,090600,12870085,1052,1052,1052,1052,0
|
|
20230809,090500,12870085,1052,1051,1052,1051,540
|
|
20230809,090400,12302505,1050,1052,1052,1050,2822
|
|
20230809,090300,9336566,1052,1056,1056,1052,2392
|
|
20230809,090200,6812429,1055,1068,1069,1055,5694
|
|
20230809,090100,798946,1069,1069,1069,1060,280
|
|
20230809,090000,501120,1070,1065,1070,1065,469
|