678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,201500,353372157,1090,1090,1090,1090,11542
|
|
20230807,201400,353372157,1090,1090,1090,1090,0
|
|
20230807,201300,353372157,1090,1090,1090,1090,0
|
|
20230807,201200,353372157,1090,1090,1090,1090,0
|
|
20230807,201100,353372157,1090,1090,1090,1090,0
|
|
20230807,201000,353372157,1090,1090,1090,1090,0
|
|
20230807,200900,353372157,1090,1090,1090,1090,0
|
|
20230807,200800,353372157,1090,1090,1090,1090,0
|
|
20230807,200700,353372157,1090,1090,1090,1090,0
|
|
20230807,200600,353372157,1090,1090,1090,1090,0
|
|
20230807,200500,353372157,1090,1090,1090,1090,0
|
|
20230807,200400,353372157,1090,1090,1090,1090,0
|
|
20230807,200300,353372157,1090,1090,1090,1090,0
|
|
20230807,200200,353372157,1090,1090,1090,1090,0
|
|
20230807,200100,353372157,1090,1090,1090,1090,0
|
|
20230807,200000,353372157,1090,1090,1090,1090,0
|
|
20230807,195900,353372157,1090,1090,1090,1090,0
|
|
20230807,195800,353372157,1090,1090,1090,1090,0
|
|
20230807,195700,353372157,1090,1090,1090,1090,0
|
|
20230807,195600,353372157,1090,1090,1090,1090,0
|
|
20230807,195500,353372157,1090,1090,1090,1090,0
|
|
20230807,195400,353372157,1090,1090,1090,1090,0
|
|
20230807,195300,353372157,1090,1090,1090,1090,0
|
|
20230807,195200,353372157,1090,1090,1090,1090,0
|
|
20230807,195100,353372157,1090,1090,1090,1090,0
|
|
20230807,195000,353372157,1090,1090,1090,1090,0
|
|
20230807,194900,353372157,1090,1090,1090,1090,0
|
|
20230807,194800,353372157,1090,1090,1090,1090,0
|
|
20230807,194700,353372157,1090,1090,1090,1090,0
|
|
20230807,194600,353372157,1090,1090,1090,1090,0
|
|
20230807,194500,353372157,1090,1090,1090,1090,11542
|
|
20230807,194400,353372157,1090,1090,1090,1090,0
|
|
20230807,194300,353372157,1090,1090,1090,1090,0
|
|
20230807,194200,353372157,1090,1090,1090,1090,0
|
|
20230807,194100,353372157,1090,1090,1090,1090,0
|
|
20230807,194000,353372157,1090,1090,1090,1090,0
|
|
20230807,193900,353372157,1090,1090,1090,1090,0
|
|
20230807,193800,353372157,1090,1090,1090,1090,0
|
|
20230807,193700,353372157,1090,1090,1090,1090,0
|
|
20230807,193600,353372157,1090,1090,1090,1090,0
|
|
20230807,193500,353372157,1090,1090,1090,1090,0
|
|
20230807,193400,353372157,1090,1090,1090,1090,0
|
|
20230807,193300,353372157,1090,1090,1090,1090,0
|
|
20230807,193200,353372157,1090,1090,1090,1090,0
|
|
20230807,193100,353372157,1090,1090,1090,1090,0
|
|
20230807,193000,353372157,1090,1090,1090,1090,0
|
|
20230807,192900,353372157,1090,1090,1090,1090,0
|
|
20230807,192800,353372157,1090,1090,1090,1090,0
|
|
20230807,192700,353372157,1090,1090,1090,1090,0
|
|
20230807,192600,353372157,1090,1090,1090,1090,0
|
|
20230807,192500,353372157,1090,1090,1090,1090,0
|
|
20230807,192400,353372157,1090,1090,1090,1090,0
|
|
20230807,192300,353372157,1090,1090,1090,1090,0
|
|
20230807,192200,353372157,1090,1090,1090,1090,0
|
|
20230807,192100,353372157,1090,1090,1090,1090,0
|
|
20230807,192000,353372157,1090,1090,1090,1090,0
|
|
20230807,191900,353372157,1090,1090,1090,1090,0
|
|
20230807,191800,353372157,1090,1090,1090,1090,0
|
|
20230807,191700,353372157,1090,1090,1090,1090,0
|
|
20230807,191600,353372157,1090,1090,1090,1090,0
|
|
20230807,191500,353372157,1090,1090,1090,1090,11542
|
|
20230807,191400,353372157,1090,1090,1090,1090,0
|
|
20230807,191300,353372157,1090,1090,1090,1090,0
|
|
20230807,191200,353372157,1090,1090,1090,1090,0
|
|
20230807,191100,353372157,1090,1090,1090,1090,0
|
|
20230807,191000,353372157,1090,1090,1090,1090,0
|
|
20230807,190900,353372157,1090,1090,1090,1090,0
|
|
20230807,190800,353372157,1090,1090,1090,1090,0
|
|
20230807,190700,353372157,1090,1090,1090,1090,0
|
|
20230807,190600,353372157,1090,1090,1090,1090,0
|
|
20230807,190500,353372157,1090,1090,1090,1090,0
|
|
20230807,190400,353372157,1090,1090,1090,1090,0
|
|
20230807,190300,353372157,1090,1090,1090,1090,0
|
|
20230807,190200,353372157,1090,1090,1090,1090,0
|
|
20230807,190100,353372157,1090,1090,1090,1090,0
|
|
20230807,190000,353372157,1090,1090,1090,1090,0
|
|
20230807,185900,353372157,1090,1090,1090,1090,0
|
|
20230807,185800,353372157,1090,1090,1090,1090,0
|
|
20230807,185700,353372157,1090,1090,1090,1090,0
|
|
20230807,185600,353372157,1090,1090,1090,1090,0
|
|
20230807,185500,353372157,1090,1090,1090,1090,0
|
|
20230807,185400,353372157,1090,1090,1090,1090,0
|
|
20230807,185300,353372157,1090,1090,1090,1090,0
|
|
20230807,185200,353372157,1090,1090,1090,1090,0
|
|
20230807,185100,353372157,1090,1090,1090,1090,0
|
|
20230807,185000,353372157,1090,1090,1090,1090,0
|
|
20230807,184900,353372157,1090,1090,1090,1090,0
|
|
20230807,184800,353372157,1090,1090,1090,1090,0
|
|
20230807,184700,353372157,1090,1090,1090,1090,0
|
|
20230807,184600,353372157,1090,1090,1090,1090,0
|
|
20230807,184500,353372157,1090,1090,1090,1090,11542
|
|
20230807,184400,353372157,1090,1090,1090,1090,0
|
|
20230807,184300,353372157,1090,1090,1090,1090,0
|
|
20230807,184200,353372157,1090,1090,1090,1090,0
|
|
20230807,184100,353372157,1090,1090,1090,1090,0
|
|
20230807,184000,353372157,1090,1090,1090,1090,0
|
|
20230807,183900,353372157,1090,1090,1090,1090,0
|
|
20230807,183800,353372157,1090,1090,1090,1090,0
|
|
20230807,183700,353372157,1090,1090,1090,1090,0
|
|
20230807,183600,353372157,1090,1090,1090,1090,0
|
|
20230807,183500,353372157,1090,1090,1090,1090,0
|
|
20230807,183400,353372157,1090,1090,1090,1090,0
|
|
20230807,183300,353372157,1090,1090,1090,1090,0
|
|
20230807,183200,353372157,1090,1090,1090,1090,0
|
|
20230807,183100,353372157,1090,1090,1090,1090,0
|
|
20230807,183000,353372157,1090,1090,1090,1090,0
|
|
20230807,182900,353372157,1090,1090,1090,1090,0
|
|
20230807,182800,353372157,1090,1090,1090,1090,0
|
|
20230807,182700,353372157,1090,1090,1090,1090,0
|
|
20230807,182600,353372157,1090,1090,1090,1090,0
|
|
20230807,182500,353372157,1090,1090,1090,1090,0
|
|
20230807,182400,353372157,1090,1090,1090,1090,0
|
|
20230807,182300,353372157,1090,1090,1090,1090,0
|
|
20230807,182200,353372157,1090,1090,1090,1090,0
|
|
20230807,182100,353372157,1090,1090,1090,1090,0
|
|
20230807,182000,353372157,1090,1090,1090,1090,0
|
|
20230807,181900,353372157,1090,1090,1090,1090,0
|
|
20230807,181800,353372157,1090,1090,1090,1090,0
|
|
20230807,181700,353372157,1090,1090,1090,1090,0
|
|
20230807,181600,353372157,1090,1090,1090,1090,0
|
|
20230807,181500,353372157,1090,1090,1090,1090,11542
|
|
20230807,181400,353372157,1090,1090,1090,1090,0
|
|
20230807,181300,353372157,1090,1090,1090,1090,0
|
|
20230807,181200,353372157,1090,1090,1090,1090,0
|
|
20230807,181100,353372157,1090,1090,1090,1090,0
|
|
20230807,181000,353372157,1090,1090,1090,1090,0
|
|
20230807,180900,353372157,1090,1090,1090,1090,0
|
|
20230807,180800,353372157,1090,1090,1090,1090,0
|
|
20230807,180700,353372157,1090,1090,1090,1090,0
|
|
20230807,180600,353372157,1090,1090,1090,1090,0
|
|
20230807,180500,353372157,1090,1090,1090,1090,0
|
|
20230807,180400,353372157,1090,1090,1090,1090,0
|
|
20230807,180300,353372157,1090,1090,1090,1090,0
|
|
20230807,180200,353372157,1090,1090,1090,1090,0
|
|
20230807,180100,353372157,1090,1090,1090,1090,0
|
|
20230807,180000,353372157,1090,1090,1090,1090,0
|
|
20230807,175900,353372157,1090,1090,1090,1090,0
|
|
20230807,175800,353372157,1090,1090,1090,1090,0
|
|
20230807,175700,353372157,1090,1090,1090,1090,0
|
|
20230807,175600,353372157,1090,1090,1090,1090,0
|
|
20230807,175500,353372157,1090,1090,1090,1090,0
|
|
20230807,175400,353372157,1090,1090,1090,1090,0
|
|
20230807,175300,353372157,1090,1090,1090,1090,0
|
|
20230807,175200,353372157,1090,1090,1090,1090,0
|
|
20230807,175100,353372157,1090,1090,1090,1090,0
|
|
20230807,175000,353372157,1090,1090,1090,1090,0
|
|
20230807,174900,353372157,1090,1090,1090,1090,0
|
|
20230807,174800,353372157,1090,1090,1090,1090,0
|
|
20230807,174700,353372157,1090,1090,1090,1090,0
|
|
20230807,174600,353372157,1090,1090,1090,1090,0
|
|
20230807,174500,353372157,1090,1090,1090,1090,11542
|
|
20230807,174400,353372157,1090,1090,1090,1090,0
|
|
20230807,174300,353372157,1090,1090,1090,1090,0
|
|
20230807,174200,353372157,1090,1090,1090,1090,0
|
|
20230807,174100,353372157,1090,1090,1090,1090,0
|
|
20230807,174000,353372157,1090,1090,1090,1090,0
|
|
20230807,173900,353372157,1090,1090,1090,1090,0
|
|
20230807,173800,353372157,1090,1090,1090,1090,0
|
|
20230807,173700,353372157,1090,1090,1090,1090,0
|
|
20230807,173600,353372157,1090,1090,1090,1090,0
|
|
20230807,173500,353372157,1090,1090,1090,1090,0
|
|
20230807,173400,353372157,1090,1090,1090,1090,0
|
|
20230807,173300,353372157,1090,1090,1090,1090,0
|
|
20230807,173200,353372157,1090,1090,1090,1090,0
|
|
20230807,173100,353372157,1090,1090,1090,1090,0
|
|
20230807,173000,353372157,1090,1090,1090,1090,0
|
|
20230807,172900,353372157,1090,1090,1090,1090,0
|
|
20230807,172800,353372157,1090,1090,1090,1090,0
|
|
20230807,172700,353372157,1090,1090,1090,1090,0
|
|
20230807,172600,353372157,1090,1090,1090,1090,0
|
|
20230807,172500,353372157,1090,1090,1090,1090,0
|
|
20230807,172400,353372157,1090,1090,1090,1090,0
|
|
20230807,172300,353372157,1090,1090,1090,1090,0
|
|
20230807,172200,353372157,1090,1090,1090,1090,0
|
|
20230807,172100,353372157,1090,1090,1090,1090,0
|
|
20230807,172000,353372157,1090,1090,1090,1090,0
|
|
20230807,171900,353372157,1090,1090,1090,1090,0
|
|
20230807,171800,353372157,1090,1090,1090,1090,0
|
|
20230807,171700,353372157,1090,1090,1090,1090,0
|
|
20230807,171600,353372157,1090,1090,1090,1090,0
|
|
20230807,171500,353372157,1090,1090,1090,1090,11542
|
|
20230807,171400,353372157,1090,1090,1090,1090,0
|
|
20230807,171300,353372157,1090,1090,1090,1090,0
|
|
20230807,171200,353372157,1090,1090,1090,1090,0
|
|
20230807,171100,353372157,1090,1090,1090,1090,0
|
|
20230807,171000,353372157,1090,1090,1090,1090,0
|
|
20230807,170900,353372157,1090,1090,1090,1090,0
|
|
20230807,170800,353372157,1090,1090,1090,1090,0
|
|
20230807,170700,353372157,1090,1090,1090,1090,0
|
|
20230807,170600,353372157,1090,1090,1090,1090,0
|
|
20230807,170500,353372157,1090,1090,1090,1090,0
|
|
20230807,170400,353372157,1090,1090,1090,1090,0
|
|
20230807,170300,353372157,1090,1090,1090,1090,0
|
|
20230807,170200,353372157,1090,1090,1090,1090,0
|
|
20230807,170100,353372157,1090,1090,1090,1090,0
|
|
20230807,170000,353372157,1090,1090,1090,1090,0
|
|
20230807,165900,353372157,1090,1090,1090,1090,0
|
|
20230807,165800,353372157,1090,1090,1090,1090,0
|
|
20230807,165700,353372157,1090,1090,1090,1090,0
|
|
20230807,165600,353372157,1090,1090,1090,1090,0
|
|
20230807,165500,353372157,1090,1090,1090,1090,0
|
|
20230807,165400,353372157,1090,1090,1090,1090,0
|
|
20230807,165300,353372157,1090,1090,1090,1090,0
|
|
20230807,165200,353372157,1090,1090,1090,1090,0
|
|
20230807,165100,353372157,1090,1090,1090,1090,0
|
|
20230807,165000,353372157,1090,1090,1090,1090,0
|
|
20230807,164900,353372157,1090,1090,1090,1090,0
|
|
20230807,164800,353372157,1090,1090,1090,1090,0
|
|
20230807,164700,353372157,1090,1090,1090,1090,0
|
|
20230807,164600,353372157,1090,1090,1090,1090,0
|
|
20230807,164500,353372157,1090,1090,1090,1090,11542
|
|
20230807,164400,353372157,1090,1090,1090,1090,0
|
|
20230807,164300,353372157,1090,1090,1090,1090,0
|
|
20230807,164200,353372157,1090,1090,1090,1090,0
|
|
20230807,164100,353372157,1090,1090,1090,1090,0
|
|
20230807,164000,353372157,1090,1090,1090,1090,0
|
|
20230807,163900,353372157,1090,1090,1090,1090,0
|
|
20230807,163800,353372157,1090,1090,1090,1090,0
|
|
20230807,163700,353372157,1090,1090,1090,1090,0
|
|
20230807,163600,353372157,1090,1090,1090,1090,0
|
|
20230807,163500,353372157,1090,1090,1090,1090,0
|
|
20230807,163400,353372157,1090,1090,1090,1090,0
|
|
20230807,163300,353372157,1090,1090,1090,1090,0
|
|
20230807,163200,353372157,1090,1090,1090,1090,0
|
|
20230807,163100,353372157,1090,1090,1090,1090,0
|
|
20230807,163000,353372157,1090,1090,1090,1090,0
|
|
20230807,162900,353372157,1090,1090,1090,1090,0
|
|
20230807,162800,353372157,1090,1090,1090,1090,0
|
|
20230807,162700,353372157,1090,1090,1090,1090,0
|
|
20230807,162600,353372157,1090,1090,1090,1090,0
|
|
20230807,162500,353372157,1090,1090,1090,1090,0
|
|
20230807,162400,353372157,1090,1090,1090,1090,0
|
|
20230807,162300,353372157,1090,1090,1090,1090,0
|
|
20230807,162200,353372157,1090,1090,1090,1090,0
|
|
20230807,162100,353372157,1090,1090,1090,1090,0
|
|
20230807,162000,353372157,1090,1090,1090,1090,0
|
|
20230807,161900,353372157,1090,1090,1090,1090,0
|
|
20230807,161800,353372157,1090,1090,1090,1090,0
|
|
20230807,161700,353372157,1090,1090,1090,1090,0
|
|
20230807,161600,353372157,1090,1090,1090,1090,0
|
|
20230807,161500,353372157,1090,1090,1090,1090,11542
|
|
20230807,161400,353372157,1090,1090,1090,1090,0
|
|
20230807,161300,353372157,1090,1090,1090,1090,0
|
|
20230807,161200,353372157,1090,1090,1090,1090,0
|
|
20230807,161100,353372157,1090,1090,1090,1090,0
|
|
20230807,161000,353372157,1090,1090,1090,1090,0
|
|
20230807,160900,353372157,1090,1090,1090,1090,0
|
|
20230807,160800,353372157,1090,1090,1090,1090,0
|
|
20230807,160700,353372157,1090,1090,1090,1090,0
|
|
20230807,160600,353372157,1090,1090,1090,1090,0
|
|
20230807,160500,353372157,1090,1090,1090,1090,0
|
|
20230807,160400,353372157,1090,1090,1090,1090,0
|
|
20230807,160300,353372157,1090,1090,1090,1090,0
|
|
20230807,160200,353372157,1090,1090,1090,1090,0
|
|
20230807,160100,353372157,1090,1090,1090,1090,0
|
|
20230807,160000,353372157,1090,1090,1090,1090,0
|
|
20230807,155900,353372157,1090,1090,1090,1090,0
|
|
20230807,155800,353372157,1090,1090,1090,1090,0
|
|
20230807,155700,353372157,1090,1090,1090,1090,0
|
|
20230807,155600,353372157,1090,1090,1090,1090,0
|
|
20230807,155500,353372157,1090,1090,1090,1090,0
|
|
20230807,155400,353372157,1090,1090,1090,1090,0
|
|
20230807,155300,353372157,1090,1090,1090,1090,0
|
|
20230807,155200,353372157,1090,1090,1090,1090,0
|
|
20230807,155100,353372157,1090,1090,1090,1090,0
|
|
20230807,155000,353372157,1090,1090,1090,1090,0
|
|
20230807,154900,353372157,1090,1090,1090,1090,0
|
|
20230807,154800,353372157,1090,1090,1090,1090,0
|
|
20230807,154700,353372157,1090,1090,1090,1090,0
|
|
20230807,154600,353372157,1090,1090,1090,1090,0
|
|
20230807,154500,353372157,1090,1090,1090,1090,11542
|
|
20230807,154400,353372157,1090,1090,1090,1090,0
|
|
20230807,154300,353372157,1090,1090,1090,1090,0
|
|
20230807,154200,353372157,1090,1090,1090,1090,0
|
|
20230807,154100,353372157,1090,1090,1090,1090,0
|
|
20230807,154000,353372157,1090,1090,1090,1090,0
|
|
20230807,153900,353372157,1090,1090,1090,1090,0
|
|
20230807,153800,353372157,1090,1090,1090,1090,0
|
|
20230807,153700,353372157,1090,1090,1090,1090,0
|
|
20230807,153600,353372157,1090,1090,1090,1090,0
|
|
20230807,153500,353372157,1090,1090,1090,1090,0
|
|
20230807,153400,353372157,1090,1090,1090,1090,0
|
|
20230807,153300,353372157,1090,1090,1090,1090,0
|
|
20230807,153200,353372157,1090,1090,1090,1090,0
|
|
20230807,153100,353372157,1090,1090,1090,1090,0
|
|
20230807,153000,353372157,1090,1090,1090,1090,11542
|
|
20230807,152900,340791377,1088,1088,1088,1088,0
|
|
20230807,152800,340791377,1088,1088,1088,1088,0
|
|
20230807,152700,340791377,1088,1088,1088,1088,0
|
|
20230807,152600,340791377,1088,1088,1088,1088,0
|
|
20230807,152500,340791377,1088,1088,1088,1088,0
|
|
20230807,152400,340791377,1088,1088,1088,1088,0
|
|
20230807,152300,340791377,1088,1088,1088,1088,0
|
|
20230807,152200,340791377,1088,1088,1088,1088,0
|
|
20230807,152100,340791377,1088,1088,1088,1088,0
|
|
20230807,152000,340791377,1088,1088,1088,1088,0
|
|
20230807,151900,340791377,1088,1085,1088,1085,30
|
|
20230807,151800,340758743,1085,1088,1088,1085,2073
|
|
20230807,151700,338503995,1088,1084,1088,1084,1159
|
|
20230807,151600,337244094,1088,1088,1088,1084,2522
|
|
20230807,151500,334504158,1087,1087,1088,1087,1010
|
|
20230807,151400,333405809,1087,1085,1088,1085,2734
|
|
20230807,151300,330434264,1085,1085,1086,1079,23364
|
|
20230807,151200,305182433,1087,1087,1087,1087,0
|
|
20230807,151100,305182433,1087,1083,1087,1080,11591
|
|
20230807,151000,292618114,1083,1083,1083,1083,2
|
|
20230807,150900,292615948,1084,1081,1085,1081,3217
|
|
20230807,150800,289135125,1085,1081,1085,1081,6100
|
|
20230807,150700,282524539,1080,1080,1080,1079,4778
|
|
20230807,150600,277366343,1079,1070,1079,1070,27390
|
|
20230807,150500,247956913,1070,1069,1070,1067,3371
|
|
20230807,150400,244349983,1070,1067,1070,1067,906
|
|
20230807,150300,243380617,1067,1067,1068,1067,4047
|
|
20230807,150200,239062268,1067,1067,1069,1067,5959
|
|
20230807,150100,232700315,1067,1067,1067,1067,1
|
|
20230807,150000,232699248,1067,1067,1067,1067,2055
|
|
20230807,145900,230506563,1067,1067,1067,1067,900
|
|
20230807,145800,229546263,1067,1067,1067,1067,0
|
|
20230807,145700,229546263,1067,1067,1067,1067,400
|
|
20230807,145600,229119463,1068,1068,1068,1068,1
|
|
20230807,145500,229118395,1067,1067,1067,1067,0
|
|
20230807,145400,229118395,1067,1067,1067,1067,500
|
|
20230807,145300,228584895,1067,1067,1067,1067,1
|
|
20230807,145200,228583828,1063,1063,1063,1063,726
|
|
20230807,145100,227812090,1063,1063,1063,1063,0
|
|
20230807,145000,227812090,1063,1063,1063,1063,5345
|
|
20230807,144900,222130355,1067,1067,1067,1067,1
|
|
20230807,144800,222129288,1063,1064,1064,1063,2482
|
|
20230807,144700,219488659,1064,1064,1064,1064,0
|
|
20230807,144600,219488659,1064,1064,1064,1064,680
|
|
20230807,144500,218765139,1068,1068,1068,1068,0
|
|
20230807,144400,218765139,1068,1068,1068,1068,0
|
|
20230807,144300,218765139,1068,1068,1068,1068,0
|
|
20230807,144200,218765139,1068,1068,1068,1068,0
|
|
20230807,144100,218765139,1068,1068,1068,1068,63
|
|
20230807,144000,218697855,1069,1069,1069,1069,123
|
|
20230807,143900,218566368,1069,1069,1069,1069,0
|
|
20230807,143800,218566368,1069,1069,1069,1069,1
|
|
20230807,143700,218565299,1070,1070,1070,1070,1
|
|
20230807,143600,218564229,1064,1064,1064,1063,600
|
|
20230807,143500,217926129,1064,1063,1064,1063,300
|
|
20230807,143400,217607129,1063,1067,1070,1063,2062
|
|
20230807,143300,215409123,1067,1066,1067,1066,1012
|
|
20230807,143200,214330322,1065,1065,1065,1065,0
|
|
20230807,143100,214330322,1065,1065,1065,1065,0
|
|
20230807,143000,214330322,1065,1065,1065,1065,0
|
|
20230807,142900,214330322,1065,1065,1065,1065,480
|
|
20230807,142800,213819122,1065,1063,1065,1063,663
|
|
20230807,142700,213113727,1063,1063,1063,1063,40
|
|
20230807,142600,213071207,1060,1060,1063,1060,14
|
|
20230807,142500,213056337,1060,1060,1060,1060,0
|
|
20230807,142400,213056337,1060,1060,1060,1060,20
|
|
20230807,142300,213035137,1059,1059,1059,1059,0
|
|
20230807,142200,213035137,1059,1059,1059,1059,0
|
|
20230807,142100,213035137,1059,1059,1059,1059,40
|
|
20230807,142000,212992777,1059,1059,1059,1059,3
|
|
20230807,141900,212989600,1059,1059,1059,1059,690
|
|
20230807,141800,212258890,1060,1061,1061,1060,1270
|
|
20230807,141700,210912530,1061,1061,1061,1061,759
|
|
20230807,141600,210107231,1061,1062,1062,1061,2078
|
|
20230807,141500,207900401,1062,1062,1062,1062,203
|
|
20230807,141400,207684815,1062,1062,1062,1062,1
|
|
20230807,141300,207683753,1062,1062,1062,1062,1
|
|
20230807,141200,207682691,1062,1062,1062,1062,51
|
|
20230807,141100,207628529,1062,1062,1062,1062,0
|
|
20230807,141000,207628529,1062,1062,1062,1062,0
|
|
20230807,140900,207628529,1062,1062,1062,1062,0
|
|
20230807,140800,207628529,1062,1062,1062,1062,0
|
|
20230807,140700,207628529,1062,1063,1063,1062,160
|
|
20230807,140600,207458509,1062,1062,1062,1062,62
|
|
20230807,140500,207392665,1062,1062,1062,1062,50
|
|
20230807,140400,207339565,1061,1061,1061,1061,50
|
|
20230807,140300,207286515,1061,1061,1061,1061,0
|
|
20230807,140200,207286515,1061,1061,1061,1061,0
|
|
20230807,140100,207286515,1061,1061,1061,1061,0
|
|
20230807,140000,207286515,1061,1061,1061,1061,0
|
|
20230807,135900,207286515,1061,1061,1061,1061,0
|
|
20230807,135800,207286515,1061,1061,1061,1061,40
|
|
20230807,135700,207244075,1058,1058,1058,1058,0
|
|
20230807,135600,207244075,1058,1058,1058,1058,600
|
|
20230807,135500,206609275,1058,1058,1059,1058,845
|
|
20230807,135400,205715240,1059,1061,1061,1059,2540
|
|
20230807,135300,203024284,1061,1062,1062,1061,2859
|
|
20230807,135200,199990160,1062,1062,1067,1062,281
|
|
20230807,135100,199691454,1062,1063,1063,1062,600
|
|
20230807,135000,199054022,1067,1067,1067,1067,0
|
|
20230807,134900,199054022,1067,1066,1067,1066,10
|
|
20230807,134800,199043353,1067,1067,1067,1067,0
|
|
20230807,134700,199043353,1067,1067,1067,1067,0
|
|
20230807,134600,199043353,1067,1067,1067,1067,200
|
|
20230807,134500,198829953,1067,1063,1067,1063,21
|
|
20230807,134400,198807626,1063,1063,1063,1063,0
|
|
20230807,134300,198807626,1063,1063,1063,1063,0
|
|
20230807,134200,198807626,1063,1063,1063,1063,300
|
|
20230807,134100,198488726,1063,1063,1063,1063,0
|
|
20230807,134000,198488726,1063,1063,1063,1063,0
|
|
20230807,133900,198488726,1063,1063,1063,1063,0
|
|
20230807,133800,198488726,1063,1063,1063,1063,50
|
|
20230807,133700,198435576,1063,1063,1063,1063,0
|
|
20230807,133600,198435576,1063,1063,1063,1063,0
|
|
20230807,133500,198435576,1063,1064,1064,1063,979
|
|
20230807,133400,197394703,1064,1064,1064,1064,3
|
|
20230807,133300,197391511,1072,1072,1072,1072,0
|
|
20230807,133200,197391511,1072,1072,1072,1072,0
|
|
20230807,133100,197391511,1072,1068,1072,1068,1584
|
|
20230807,133000,195694903,1063,1064,1064,1063,300
|
|
20230807,132900,195375783,1068,1064,1068,1064,593
|
|
20230807,132800,194743579,1063,1063,1063,1063,0
|
|
20230807,132700,194743579,1063,1063,1063,1063,0
|
|
20230807,132600,194743579,1063,1069,1069,1063,10
|
|
20230807,132500,194732895,1071,1071,1071,1071,0
|
|
20230807,132400,194732895,1071,1065,1071,1065,610
|
|
20230807,132300,194080806,1062,1065,1065,1062,1446
|
|
20230807,132200,192541408,1066,1070,1070,1066,93
|
|
20230807,132100,192442242,1071,1071,1071,1071,0
|
|
20230807,132000,192442242,1071,1071,1071,1071,6
|
|
20230807,131900,192435816,1071,1071,1071,1071,65
|
|
20230807,131800,192366201,1072,1072,1072,1072,0
|
|
20230807,131700,192366201,1072,1072,1072,1072,0
|
|
20230807,131600,192366201,1072,1072,1072,1072,556
|
|
20230807,131500,191770169,1072,1070,1072,1066,686
|
|
20230807,131400,191038803,1068,1071,1071,1068,4404
|
|
20230807,131300,186334399,1070,1068,1070,1068,591
|
|
20230807,131200,185702920,1068,1069,1069,1068,501
|
|
20230807,131100,185167851,1070,1069,1070,1068,899
|
|
20230807,131000,184207706,1070,1071,1071,1070,2
|
|
20230807,130900,184205565,1071,1068,1071,1068,501
|
|
20230807,130800,183670494,1071,1068,1071,1068,1720
|
|
20230807,130700,181833531,1068,1068,1068,1068,0
|
|
20230807,130600,181833531,1068,1068,1068,1068,11
|
|
20230807,130500,181821783,1072,1072,1072,1072,0
|
|
20230807,130400,181821783,1072,1072,1072,1072,0
|
|
20230807,130300,181821783,1072,1072,1072,1072,0
|
|
20230807,130200,181821783,1072,1072,1072,1072,0
|
|
20230807,130100,181821783,1072,1072,1072,1072,70
|
|
20230807,130000,181746743,1074,1074,1074,1074,0
|
|
20230807,125900,181746743,1074,1073,1074,1073,2042
|
|
20230807,125800,179555676,1073,1073,1073,1066,502
|
|
20230807,125700,179020530,1066,1066,1066,1066,60
|
|
20230807,125600,178956570,1073,1069,1073,1065,1222
|
|
20230807,125500,177653991,1073,1073,1073,1073,3001
|
|
20230807,125400,174433918,1066,1070,1070,1066,1357
|
|
20230807,125300,172987166,1071,1073,1073,1071,92
|
|
20230807,125200,172888557,1074,1073,1074,1070,1185
|
|
20230807,125100,171616942,1074,1070,1074,1070,102
|
|
20230807,125000,171507794,1075,1072,1075,1072,6542
|
|
20230807,124900,164477363,1073,1073,1073,1068,885
|
|
20230807,124800,163528258,1073,1073,1073,1069,137
|
|
20230807,124700,163381384,1067,1059,1075,1057,16529
|
|
20230807,124600,145770736,1059,1059,1059,1059,21
|
|
20230807,124500,145748497,1059,1059,1059,1059,0
|
|
20230807,124400,145748497,1059,1059,1059,1059,0
|
|
20230807,124300,145748497,1059,1061,1061,1059,118
|
|
20230807,124200,145623499,1061,1061,1061,1061,0
|
|
20230807,124100,145623499,1061,1061,1061,1061,33
|
|
20230807,124000,145588486,1061,1061,1061,1061,1
|
|
20230807,123900,145587425,1061,1061,1061,1061,0
|
|
20230807,123800,145587425,1061,1059,1061,1059,401
|
|
20230807,123700,145162664,1059,1059,1059,1059,333
|
|
20230807,123600,144810017,1061,1061,1061,1061,0
|
|
20230807,123500,144810017,1061,1061,1061,1061,0
|
|
20230807,123400,144810017,1061,1061,1061,1061,0
|
|
20230807,123300,144810017,1061,1061,1061,1061,47
|
|
20230807,123200,144760150,1061,1061,1061,1061,0
|
|
20230807,123100,144760150,1061,1055,1061,1055,18227
|
|
20230807,123000,125444038,1055,1051,1055,1051,2
|
|
20230807,122900,125441932,1055,1055,1055,1055,50
|
|
20230807,122800,125389182,1055,1055,1055,1055,0
|
|
20230807,122700,125389182,1055,1055,1055,1055,0
|
|
20230807,122600,125389182,1055,1055,1055,1055,0
|
|
20230807,122500,125389182,1055,1056,1056,1049,3355
|
|
20230807,122400,121867528,1055,1055,1055,1055,848
|
|
20230807,122300,120972888,1055,1055,1055,1055,25
|
|
20230807,122200,120946513,1055,1055,1055,1055,1
|
|
20230807,122100,120945458,1055,1055,1055,1055,41
|
|
20230807,122000,120902203,1055,1050,1055,1050,4955
|
|
20230807,121900,115699447,1051,1051,1051,1051,49
|
|
20230807,121800,115647948,1051,1055,1055,1051,15
|
|
20230807,121700,115632143,1054,1054,1054,1054,901
|
|
20230807,121600,114682489,1054,1050,1054,1050,359
|
|
20230807,121500,114304163,1054,1054,1054,1054,6
|
|
20230807,121400,114297839,1053,1053,1053,1053,434
|
|
20230807,121300,113840837,1053,1052,1053,1052,1110
|
|
20230807,121200,112672017,1053,1053,1053,1053,0
|
|
20230807,121100,112672017,1053,1053,1053,1053,0
|
|
20230807,121000,112672017,1053,1053,1053,1053,1
|
|
20230807,120900,112670964,1053,1048,1053,1044,1591
|
|
20230807,120800,111008786,1053,1053,1053,1053,1
|
|
20230807,120700,111007733,1052,1050,1052,1050,282
|
|
20230807,120600,110711127,1048,1048,1048,1048,300
|
|
20230807,120500,110396727,1050,1050,1050,1045,4
|
|
20230807,120400,110392533,1052,1045,1052,1045,13
|
|
20230807,120300,110378871,1052,1052,1052,1045,5
|
|
20230807,120200,110373625,1045,1045,1045,1045,1
|
|
20230807,120100,110372580,1050,1050,1050,1050,5
|
|
20230807,120000,110367330,1050,1050,1050,1050,0
|
|
20230807,115900,110367330,1050,1051,1051,1050,2500
|
|
20230807,115800,107741570,1051,1051,1051,1051,0
|
|
20230807,115700,107741570,1051,1051,1051,1051,0
|
|
20230807,115600,107741570,1051,1051,1051,1051,50
|
|
20230807,115500,107689020,1051,1051,1051,1051,1
|
|
20230807,115400,107687969,1051,1051,1051,1051,0
|
|
20230807,115300,107687969,1051,1051,1051,1051,4
|
|
20230807,115200,107683765,1051,1051,1051,1051,190
|
|
20230807,115100,107484075,1051,1051,1051,1051,0
|
|
20230807,115000,107484075,1051,1051,1051,1051,44
|
|
20230807,114900,107437831,1052,1052,1052,1052,0
|
|
20230807,114800,107437831,1052,1052,1052,1052,100
|
|
20230807,114700,107332631,1052,1052,1052,1052,0
|
|
20230807,114600,107332631,1052,1052,1052,1052,0
|
|
20230807,114500,107332631,1052,1051,1052,1051,94
|
|
20230807,114400,107233801,1050,1050,1050,1050,0
|
|
20230807,114300,107233801,1050,1050,1050,1050,0
|
|
20230807,114200,107233801,1050,1050,1050,1050,1400
|
|
20230807,114100,105763801,1050,1052,1052,1050,301
|
|
20230807,114000,105447749,1050,1050,1052,1050,162
|
|
20230807,113900,105277647,1050,1050,1050,1050,0
|
|
20230807,113800,105277647,1050,1050,1050,1050,0
|
|
20230807,113700,105277647,1050,1050,1050,1050,0
|
|
20230807,113600,105277647,1050,1050,1050,1050,812
|
|
20230807,113500,104425047,1050,1050,1050,1050,700
|
|
20230807,113400,103690047,1052,1051,1052,1051,200
|
|
20230807,113300,103479648,1050,1046,1050,1046,32985
|
|
20230807,113200,68940012,1046,1046,1046,1046,0
|
|
20230807,113100,68940012,1046,1046,1046,1046,1256
|
|
20230807,113000,67626236,1045,1043,1045,1043,3259
|
|
20230807,112900,64224962,1043,1043,1043,1043,2010
|
|
20230807,112800,62128532,1043,1043,1043,1043,1
|
|
20230807,112700,62127489,1038,1038,1038,1038,0
|
|
20230807,112600,62127489,1038,1038,1038,1038,6
|
|
20230807,112500,62121261,1038,1038,1038,1038,0
|
|
20230807,112400,62121261,1038,1038,1038,1038,0
|
|
20230807,112300,62121261,1038,1038,1038,1038,0
|
|
20230807,112200,62121261,1038,1038,1038,1038,0
|
|
20230807,112100,62121261,1038,1038,1038,1038,0
|
|
20230807,112000,62121261,1038,1038,1038,1038,0
|
|
20230807,111900,62121261,1038,1038,1038,1038,0
|
|
20230807,111800,62121261,1038,1038,1038,1038,0
|
|
20230807,111700,62121261,1038,1038,1038,1038,0
|
|
20230807,111600,62121261,1038,1038,1038,1038,0
|
|
20230807,111500,62121261,1038,1038,1038,1038,0
|
|
20230807,111400,62121261,1038,1038,1038,1038,0
|
|
20230807,111300,62121261,1038,1038,1038,1038,0
|
|
20230807,111200,62121261,1038,1038,1038,1038,0
|
|
20230807,111100,62121261,1038,1038,1038,1038,327
|
|
20230807,111000,61781835,1038,1038,1038,1038,1
|
|
20230807,110900,61780797,1039,1039,1039,1039,94
|
|
20230807,110800,61683131,1039,1039,1039,1039,0
|
|
20230807,110700,61683131,1039,1039,1039,1038,556
|
|
20230807,110600,61105454,1044,1044,1044,1044,0
|
|
20230807,110500,61105454,1044,1044,1044,1044,0
|
|
20230807,110400,61105454,1044,1044,1044,1044,327
|
|
20230807,110300,60764066,1044,1044,1044,1044,0
|
|
20230807,110200,60764066,1044,1044,1044,1044,1100
|
|
20230807,110100,59615666,1044,1043,1044,1043,1101
|
|
20230807,110000,58466823,1036,1036,1036,1036,400
|
|
20230807,105900,58052423,1036,1041,1041,1036,90
|
|
20230807,105800,57959123,1042,1042,1042,1042,4
|
|
20230807,105700,57954955,1042,1042,1042,1042,0
|
|
20230807,105600,57954955,1042,1042,1042,1042,16
|
|
20230807,105500,57938283,1042,1042,1042,1042,10
|
|
20230807,105400,57927863,1036,1036,1037,1036,1099
|
|
20230807,105300,56789267,1036,1042,1042,1036,684
|
|
20230807,105200,56076599,1042,1042,1042,1042,0
|
|
20230807,105100,56076599,1042,1041,1042,1041,660
|
|
20230807,105000,55389196,1039,1039,1039,1039,2
|
|
20230807,104900,55387118,1038,1037,1038,1037,2494
|
|
20230807,104800,52800559,1037,1037,1037,1037,1
|
|
20230807,104700,52799522,1037,1037,1037,1037,0
|
|
20230807,104600,52799522,1037,1037,1037,1037,31
|
|
20230807,104500,52767375,1035,1036,1036,1035,141
|
|
20230807,104400,52621373,1041,1037,1041,1036,2510
|
|
20230807,104300,50020638,1041,1040,1041,1040,91
|
|
20230807,104200,49925924,1041,1041,1041,1041,0
|
|
20230807,104100,49925924,1041,1041,1041,1041,0
|
|
20230807,104000,49925924,1041,1041,1041,1041,0
|
|
20230807,103900,49925924,1041,1041,1041,1041,600
|
|
20230807,103800,49301324,1041,1041,1041,1041,0
|
|
20230807,103700,49301324,1041,1041,1041,1041,0
|
|
20230807,103600,49301324,1041,1041,1041,1041,0
|
|
20230807,103500,49301324,1041,1041,1041,1041,0
|
|
20230807,103400,49301324,1041,1041,1041,1041,0
|
|
20230807,103300,49301324,1041,1040,1041,1040,10
|
|
20230807,103200,49290920,1038,1039,1039,1038,151
|
|
20230807,103100,49134032,1039,1039,1039,1039,0
|
|
20230807,103000,49134032,1039,1039,1039,1039,2568
|
|
20230807,102900,46465880,1041,1041,1041,1041,0
|
|
20230807,102800,46465880,1041,1041,1041,1041,0
|
|
20230807,102700,46465880,1041,1039,1041,1039,24
|
|
20230807,102600,46440924,1041,1041,1041,1041,0
|
|
20230807,102500,46440924,1041,1041,1041,1041,0
|
|
20230807,102400,46440924,1041,1041,1041,1041,1
|
|
20230807,102300,46439883,1041,1041,1041,1041,0
|
|
20230807,102200,46439883,1041,1041,1041,1041,0
|
|
20230807,102100,46439883,1041,1041,1041,1041,412
|
|
20230807,102000,46010991,1041,1041,1041,1041,0
|
|
20230807,101900,46010991,1041,1041,1041,1041,0
|
|
20230807,101800,46010991,1041,1041,1041,1041,6
|
|
20230807,101700,46004745,1042,1043,1043,1042,52
|
|
20230807,101600,45950532,1044,1044,1044,1044,0
|
|
20230807,101500,45950532,1044,1043,1045,1043,201
|
|
20230807,101400,45740672,1043,1043,1043,1043,1
|
|
20230807,101300,45739629,1044,1044,1044,1044,0
|
|
20230807,101200,45739629,1044,1044,1044,1044,14
|
|
20230807,101100,45725013,1045,1043,1045,1042,1328
|
|
20230807,101000,44339913,1043,1043,1043,1043,1
|
|
20230807,100900,44338870,1042,1041,1043,1041,477
|
|
20230807,100800,43842305,1043,1041,1043,1041,830
|
|
20230807,100700,42978273,1039,1039,1039,1039,2
|
|
20230807,100600,42976195,1038,1038,1038,1038,1499
|
|
20230807,100500,41420233,1038,1038,1038,1038,0
|
|
20230807,100400,41420233,1038,1038,1038,1038,7
|
|
20230807,100300,41412967,1038,1037,1038,1037,1501
|
|
20230807,100200,39855565,1037,1037,1037,1037,0
|
|
20230807,100100,39855565,1037,1037,1037,1037,0
|
|
20230807,100000,39855565,1037,1037,1037,1037,0
|
|
20230807,095900,39855565,1037,1037,1037,1037,0
|
|
20230807,095800,39855565,1037,1037,1037,1037,0
|
|
20230807,095700,39855565,1037,1037,1037,1037,4
|
|
20230807,095600,39851417,1035,1035,1035,1035,0
|
|
20230807,095500,39851417,1035,1035,1035,1035,45
|
|
20230807,095400,39804842,1035,1035,1035,1035,5
|
|
20230807,095300,39799667,1036,1036,1036,1036,0
|
|
20230807,095200,39799667,1036,1036,1036,1036,0
|
|
20230807,095100,39799667,1036,1036,1036,1036,1
|
|
20230807,095000,39798631,1033,1032,1033,1032,1016
|
|
20230807,094900,38749656,1032,1032,1032,1032,0
|
|
20230807,094800,38749656,1032,1032,1032,1032,1
|
|
20230807,094700,38748624,1032,1030,1032,1030,201
|
|
20230807,094600,38541592,1030,1030,1030,1030,0
|
|
20230807,094500,38541592,1030,1032,1032,1030,906
|
|
20230807,094400,37607400,1032,1031,1032,1031,537
|
|
20230807,094300,37053223,1029,1029,1029,1029,400
|
|
20230807,094200,36641623,1029,1029,1029,1029,208
|
|
20230807,094100,36427591,1032,1032,1032,1032,0
|
|
20230807,094000,36427591,1032,1032,1032,1032,0
|
|
20230807,093900,36427591,1032,1031,1032,1031,62
|
|
20230807,093800,36363614,1031,1031,1031,1031,0
|
|
20230807,093700,36363614,1031,1031,1031,1031,4
|
|
20230807,093600,36359490,1032,1028,1032,1028,130
|
|
20230807,093500,36225745,1028,1028,1028,1028,181
|
|
20230807,093400,36039677,1032,1030,1032,1030,110
|
|
20230807,093300,35926357,1029,1029,1029,1029,172
|
|
20230807,093200,35749369,1029,1027,1029,1027,206
|
|
20230807,093100,35537795,1027,1027,1027,1027,23
|
|
20230807,093000,35514174,1027,1027,1027,1027,300
|
|
20230807,092900,35206074,1027,1025,1027,1025,202
|
|
20230807,092800,34998624,1027,1026,1027,1025,616
|
|
20230807,092700,34367154,1027,1028,1028,1027,2791
|
|
20230807,092600,31500796,1028,1027,1028,1027,2502
|
|
20230807,092500,28931240,1027,1029,1029,1027,1429
|
|
20230807,092400,27462875,1033,1033,1033,1033,0
|
|
20230807,092300,27462875,1033,1033,1033,1033,0
|
|
20230807,092200,27462875,1033,1031,1033,1029,1112
|
|
20230807,092100,26316337,1031,1032,1032,1031,1052
|
|
20230807,092000,25230674,1033,1034,1034,1033,225
|
|
20230807,091900,24998237,1037,1037,1037,1037,0
|
|
20230807,091800,24998237,1037,1037,1037,1037,0
|
|
20230807,091700,24998237,1037,1037,1037,1037,0
|
|
20230807,091600,24998237,1037,1037,1037,1037,50
|
|
20230807,091500,24946387,1037,1035,1037,1035,90
|
|
20230807,091400,24853089,1033,1032,1033,1032,668
|
|
20230807,091300,24163541,1033,1032,1033,1032,4
|
|
20230807,091200,24159410,1031,1031,1031,1031,401
|
|
20230807,091100,23745979,1030,1030,1030,1030,663
|
|
20230807,091000,23063089,1028,1028,1028,1028,0
|
|
20230807,090900,23063089,1028,1027,1028,1027,905
|
|
20230807,090800,22132848,1025,1025,1025,1025,1423
|
|
20230807,090700,20674273,1025,1025,1025,1025,127
|
|
20230807,090600,20544098,1025,1025,1025,1025,98
|
|
20230807,090500,20443648,1025,1021,1025,1020,8097
|
|
20230807,090400,12157872,1021,1026,1026,1021,2617
|
|
20230807,090300,9476354,1026,1028,1028,1026,2210
|
|
20230807,090200,7208484,1028,1028,1028,1028,3
|
|
20230807,090100,7205400,1029,1033,1033,1029,1541
|
|
20230807,090000,5614461,1033,1035,1040,1033,5424
|