678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,201500,334899284,1088,1088,1088,1088,7652
|
|
20230811,201400,334899284,1088,1088,1088,1088,0
|
|
20230811,201300,334899284,1088,1088,1088,1088,0
|
|
20230811,201200,334899284,1088,1088,1088,1088,0
|
|
20230811,201100,334899284,1088,1088,1088,1088,0
|
|
20230811,201000,334899284,1088,1088,1088,1088,0
|
|
20230811,200900,334899284,1088,1088,1088,1088,0
|
|
20230811,200800,334899284,1088,1088,1088,1088,0
|
|
20230811,200700,334899284,1088,1088,1088,1088,0
|
|
20230811,200600,334899284,1088,1088,1088,1088,0
|
|
20230811,200500,334899284,1088,1088,1088,1088,0
|
|
20230811,200400,334899284,1088,1088,1088,1088,0
|
|
20230811,200300,334899284,1088,1088,1088,1088,0
|
|
20230811,200200,334899284,1088,1088,1088,1088,0
|
|
20230811,200100,334899284,1088,1088,1088,1088,0
|
|
20230811,200000,334899284,1088,1088,1088,1088,0
|
|
20230811,195900,334899284,1088,1088,1088,1088,0
|
|
20230811,195800,334899284,1088,1088,1088,1088,0
|
|
20230811,195700,334899284,1088,1088,1088,1088,0
|
|
20230811,195600,334899284,1088,1088,1088,1088,0
|
|
20230811,195500,334899284,1088,1088,1088,1088,0
|
|
20230811,195400,334899284,1088,1088,1088,1088,0
|
|
20230811,195300,334899284,1088,1088,1088,1088,0
|
|
20230811,195200,334899284,1088,1088,1088,1088,0
|
|
20230811,195100,334899284,1088,1088,1088,1088,0
|
|
20230811,195000,334899284,1088,1088,1088,1088,0
|
|
20230811,194900,334899284,1088,1088,1088,1088,0
|
|
20230811,194800,334899284,1088,1088,1088,1088,0
|
|
20230811,194700,334899284,1088,1088,1088,1088,0
|
|
20230811,194600,334899284,1088,1088,1088,1088,0
|
|
20230811,194500,334899284,1088,1088,1088,1088,7652
|
|
20230811,194400,334899284,1088,1088,1088,1088,0
|
|
20230811,194300,334899284,1088,1088,1088,1088,0
|
|
20230811,194200,334899284,1088,1088,1088,1088,0
|
|
20230811,194100,334899284,1088,1088,1088,1088,0
|
|
20230811,194000,334899284,1088,1088,1088,1088,0
|
|
20230811,193900,334899284,1088,1088,1088,1088,0
|
|
20230811,193800,334899284,1088,1088,1088,1088,0
|
|
20230811,193700,334899284,1088,1088,1088,1088,0
|
|
20230811,193600,334899284,1088,1088,1088,1088,0
|
|
20230811,193500,334899284,1088,1088,1088,1088,0
|
|
20230811,193400,334899284,1088,1088,1088,1088,0
|
|
20230811,193300,334899284,1088,1088,1088,1088,0
|
|
20230811,193200,334899284,1088,1088,1088,1088,0
|
|
20230811,193100,334899284,1088,1088,1088,1088,0
|
|
20230811,193000,334899284,1088,1088,1088,1088,0
|
|
20230811,192900,334899284,1088,1088,1088,1088,0
|
|
20230811,192800,334899284,1088,1088,1088,1088,0
|
|
20230811,192700,334899284,1088,1088,1088,1088,0
|
|
20230811,192600,334899284,1088,1088,1088,1088,0
|
|
20230811,192500,334899284,1088,1088,1088,1088,0
|
|
20230811,192400,334899284,1088,1088,1088,1088,0
|
|
20230811,192300,334899284,1088,1088,1088,1088,0
|
|
20230811,192200,334899284,1088,1088,1088,1088,0
|
|
20230811,192100,334899284,1088,1088,1088,1088,0
|
|
20230811,192000,334899284,1088,1088,1088,1088,0
|
|
20230811,191900,334899284,1088,1088,1088,1088,0
|
|
20230811,191800,334899284,1088,1088,1088,1088,0
|
|
20230811,191700,334899284,1088,1088,1088,1088,0
|
|
20230811,191600,334899284,1088,1088,1088,1088,0
|
|
20230811,191500,334899284,1088,1088,1088,1088,7652
|
|
20230811,191400,334899284,1088,1088,1088,1088,0
|
|
20230811,191300,334899284,1088,1088,1088,1088,0
|
|
20230811,191200,334899284,1088,1088,1088,1088,0
|
|
20230811,191100,334899284,1088,1088,1088,1088,0
|
|
20230811,191000,334899284,1088,1088,1088,1088,0
|
|
20230811,190900,334899284,1088,1088,1088,1088,0
|
|
20230811,190800,334899284,1088,1088,1088,1088,0
|
|
20230811,190700,334899284,1088,1088,1088,1088,0
|
|
20230811,190600,334899284,1088,1088,1088,1088,0
|
|
20230811,190500,334899284,1088,1088,1088,1088,0
|
|
20230811,190400,334899284,1088,1088,1088,1088,0
|
|
20230811,190300,334899284,1088,1088,1088,1088,0
|
|
20230811,190200,334899284,1088,1088,1088,1088,0
|
|
20230811,190100,334899284,1088,1088,1088,1088,0
|
|
20230811,190000,334899284,1088,1088,1088,1088,0
|
|
20230811,185900,334899284,1088,1088,1088,1088,0
|
|
20230811,185800,334899284,1088,1088,1088,1088,0
|
|
20230811,185700,334899284,1088,1088,1088,1088,0
|
|
20230811,185600,334899284,1088,1088,1088,1088,0
|
|
20230811,185500,334899284,1088,1088,1088,1088,0
|
|
20230811,185400,334899284,1088,1088,1088,1088,0
|
|
20230811,185300,334899284,1088,1088,1088,1088,0
|
|
20230811,185200,334899284,1088,1088,1088,1088,0
|
|
20230811,185100,334899284,1088,1088,1088,1088,0
|
|
20230811,185000,334899284,1088,1088,1088,1088,0
|
|
20230811,184900,334899284,1088,1088,1088,1088,0
|
|
20230811,184800,334899284,1088,1088,1088,1088,0
|
|
20230811,184700,334899284,1088,1088,1088,1088,0
|
|
20230811,184600,334899284,1088,1088,1088,1088,0
|
|
20230811,184500,334899284,1088,1088,1088,1088,7652
|
|
20230811,184400,334899284,1088,1088,1088,1088,0
|
|
20230811,184300,334899284,1088,1088,1088,1088,0
|
|
20230811,184200,334899284,1088,1088,1088,1088,0
|
|
20230811,184100,334899284,1088,1088,1088,1088,0
|
|
20230811,184000,334899284,1088,1088,1088,1088,0
|
|
20230811,183900,334899284,1088,1088,1088,1088,0
|
|
20230811,183800,334899284,1088,1088,1088,1088,0
|
|
20230811,183700,334899284,1088,1088,1088,1088,0
|
|
20230811,183600,334899284,1088,1088,1088,1088,0
|
|
20230811,183500,334899284,1088,1088,1088,1088,0
|
|
20230811,183400,334899284,1088,1088,1088,1088,0
|
|
20230811,183300,334899284,1088,1088,1088,1088,0
|
|
20230811,183200,334899284,1088,1088,1088,1088,0
|
|
20230811,183100,334899284,1088,1088,1088,1088,0
|
|
20230811,183000,334899284,1088,1088,1088,1088,0
|
|
20230811,182900,334899284,1088,1088,1088,1088,0
|
|
20230811,182800,334899284,1088,1088,1088,1088,0
|
|
20230811,182700,334899284,1088,1088,1088,1088,0
|
|
20230811,182600,334899284,1088,1088,1088,1088,0
|
|
20230811,182500,334899284,1088,1088,1088,1088,0
|
|
20230811,182400,334899284,1088,1088,1088,1088,0
|
|
20230811,182300,334899284,1088,1088,1088,1088,0
|
|
20230811,182200,334899284,1088,1088,1088,1088,0
|
|
20230811,182100,334899284,1088,1088,1088,1088,0
|
|
20230811,182000,334899284,1088,1088,1088,1088,0
|
|
20230811,181900,334899284,1088,1088,1088,1088,0
|
|
20230811,181800,334899284,1088,1088,1088,1088,0
|
|
20230811,181700,334899284,1088,1088,1088,1088,0
|
|
20230811,181600,334899284,1088,1088,1088,1088,0
|
|
20230811,181500,334899284,1088,1088,1088,1088,7652
|
|
20230811,181400,334899284,1088,1088,1088,1088,0
|
|
20230811,181300,334899284,1088,1088,1088,1088,0
|
|
20230811,181200,334899284,1088,1088,1088,1088,0
|
|
20230811,181100,334899284,1088,1088,1088,1088,0
|
|
20230811,181000,334899284,1088,1088,1088,1088,0
|
|
20230811,180900,334899284,1088,1088,1088,1088,0
|
|
20230811,180800,334899284,1088,1088,1088,1088,0
|
|
20230811,180700,334899284,1088,1088,1088,1088,0
|
|
20230811,180600,334899284,1088,1088,1088,1088,0
|
|
20230811,180500,334899284,1088,1088,1088,1088,0
|
|
20230811,180400,334899284,1088,1088,1088,1088,0
|
|
20230811,180300,334899284,1088,1088,1088,1088,0
|
|
20230811,180200,334899284,1088,1088,1088,1088,0
|
|
20230811,180100,334899284,1088,1088,1088,1088,0
|
|
20230811,180000,334899284,1088,1088,1088,1088,0
|
|
20230811,175900,334899284,1088,1088,1088,1088,0
|
|
20230811,175800,334899284,1088,1088,1088,1088,0
|
|
20230811,175700,334899284,1088,1088,1088,1088,0
|
|
20230811,175600,334899284,1088,1088,1088,1088,0
|
|
20230811,175500,334899284,1088,1088,1088,1088,0
|
|
20230811,175400,334899284,1088,1088,1088,1088,0
|
|
20230811,175300,334899284,1088,1088,1088,1088,0
|
|
20230811,175200,334899284,1088,1088,1088,1088,0
|
|
20230811,175100,334899284,1088,1088,1088,1088,0
|
|
20230811,175000,334899284,1088,1088,1088,1088,0
|
|
20230811,174900,334899284,1088,1088,1088,1088,0
|
|
20230811,174800,334899284,1088,1088,1088,1088,0
|
|
20230811,174700,334899284,1088,1088,1088,1088,0
|
|
20230811,174600,334899284,1088,1088,1088,1088,0
|
|
20230811,174500,334899284,1088,1088,1088,1088,7652
|
|
20230811,174400,334899284,1088,1088,1088,1088,0
|
|
20230811,174300,334899284,1088,1088,1088,1088,0
|
|
20230811,174200,334899284,1088,1088,1088,1088,0
|
|
20230811,174100,334899284,1088,1088,1088,1088,0
|
|
20230811,174000,334899284,1088,1088,1088,1088,0
|
|
20230811,173900,334899284,1088,1088,1088,1088,0
|
|
20230811,173800,334899284,1088,1088,1088,1088,0
|
|
20230811,173700,334899284,1088,1088,1088,1088,0
|
|
20230811,173600,334899284,1088,1088,1088,1088,0
|
|
20230811,173500,334899284,1088,1088,1088,1088,0
|
|
20230811,173400,334899284,1088,1088,1088,1088,0
|
|
20230811,173300,334899284,1088,1088,1088,1088,0
|
|
20230811,173200,334899284,1088,1088,1088,1088,0
|
|
20230811,173100,334899284,1088,1088,1088,1088,0
|
|
20230811,173000,334899284,1088,1088,1088,1088,0
|
|
20230811,172900,334899284,1088,1088,1088,1088,0
|
|
20230811,172800,334899284,1088,1088,1088,1088,0
|
|
20230811,172700,334899284,1088,1088,1088,1088,0
|
|
20230811,172600,334899284,1088,1088,1088,1088,0
|
|
20230811,172500,334899284,1088,1088,1088,1088,0
|
|
20230811,172400,334899284,1088,1088,1088,1088,0
|
|
20230811,172300,334899284,1088,1088,1088,1088,0
|
|
20230811,172200,334899284,1088,1088,1088,1088,0
|
|
20230811,172100,334899284,1088,1088,1088,1088,0
|
|
20230811,172000,334899284,1088,1088,1088,1088,0
|
|
20230811,171900,334899284,1088,1088,1088,1088,0
|
|
20230811,171800,334899284,1088,1088,1088,1088,0
|
|
20230811,171700,334899284,1088,1088,1088,1088,0
|
|
20230811,171600,334899284,1088,1088,1088,1088,0
|
|
20230811,171500,334899284,1088,1088,1088,1088,7652
|
|
20230811,171400,334899284,1088,1088,1088,1088,0
|
|
20230811,171300,334899284,1088,1088,1088,1088,0
|
|
20230811,171200,334899284,1088,1088,1088,1088,0
|
|
20230811,171100,334899284,1088,1088,1088,1088,0
|
|
20230811,171000,334899284,1088,1088,1088,1088,0
|
|
20230811,170900,334899284,1088,1088,1088,1088,0
|
|
20230811,170800,334899284,1088,1088,1088,1088,0
|
|
20230811,170700,334899284,1088,1088,1088,1088,0
|
|
20230811,170600,334899284,1088,1088,1088,1088,0
|
|
20230811,170500,334899284,1088,1088,1088,1088,0
|
|
20230811,170400,334899284,1088,1088,1088,1088,0
|
|
20230811,170300,334899284,1088,1088,1088,1088,0
|
|
20230811,170200,334899284,1088,1088,1088,1088,0
|
|
20230811,170100,334899284,1088,1088,1088,1088,0
|
|
20230811,170000,334899284,1088,1088,1088,1088,0
|
|
20230811,165900,334899284,1088,1088,1088,1088,0
|
|
20230811,165800,334899284,1088,1088,1088,1088,0
|
|
20230811,165700,334899284,1088,1088,1088,1088,0
|
|
20230811,165600,334899284,1088,1088,1088,1088,0
|
|
20230811,165500,334899284,1088,1088,1088,1088,0
|
|
20230811,165400,334899284,1088,1088,1088,1088,0
|
|
20230811,165300,334899284,1088,1088,1088,1088,0
|
|
20230811,165200,334899284,1088,1088,1088,1088,0
|
|
20230811,165100,334899284,1088,1088,1088,1088,0
|
|
20230811,165000,334899284,1088,1088,1088,1088,0
|
|
20230811,164900,334899284,1088,1088,1088,1088,0
|
|
20230811,164800,334899284,1088,1088,1088,1088,0
|
|
20230811,164700,334899284,1088,1088,1088,1088,0
|
|
20230811,164600,334899284,1088,1088,1088,1088,0
|
|
20230811,164500,334899284,1088,1088,1088,1088,7652
|
|
20230811,164400,334899284,1088,1088,1088,1088,0
|
|
20230811,164300,334899284,1088,1088,1088,1088,0
|
|
20230811,164200,334899284,1088,1088,1088,1088,0
|
|
20230811,164100,334899284,1088,1088,1088,1088,0
|
|
20230811,164000,334899284,1088,1088,1088,1088,0
|
|
20230811,163900,334899284,1088,1088,1088,1088,0
|
|
20230811,163800,334899284,1088,1088,1088,1088,0
|
|
20230811,163700,334899284,1088,1088,1088,1088,0
|
|
20230811,163600,334899284,1088,1088,1088,1088,0
|
|
20230811,163500,334899284,1088,1088,1088,1088,0
|
|
20230811,163400,334899284,1088,1088,1088,1088,0
|
|
20230811,163300,334899284,1088,1088,1088,1088,0
|
|
20230811,163200,334899284,1088,1088,1088,1088,0
|
|
20230811,163100,334899284,1088,1088,1088,1088,0
|
|
20230811,163000,334899284,1088,1088,1088,1088,0
|
|
20230811,162900,334899284,1088,1088,1088,1088,0
|
|
20230811,162800,334899284,1088,1088,1088,1088,0
|
|
20230811,162700,334899284,1088,1088,1088,1088,0
|
|
20230811,162600,334899284,1088,1088,1088,1088,0
|
|
20230811,162500,334899284,1088,1088,1088,1088,0
|
|
20230811,162400,334899284,1088,1088,1088,1088,0
|
|
20230811,162300,334899284,1088,1088,1088,1088,0
|
|
20230811,162200,334899284,1088,1088,1088,1088,0
|
|
20230811,162100,334899284,1088,1088,1088,1088,0
|
|
20230811,162000,334899284,1088,1088,1088,1088,0
|
|
20230811,161900,334899284,1088,1088,1088,1088,0
|
|
20230811,161800,334899284,1088,1088,1088,1088,0
|
|
20230811,161700,334899284,1088,1088,1088,1088,0
|
|
20230811,161600,334899284,1088,1088,1088,1088,0
|
|
20230811,161500,334899284,1088,1088,1088,1088,7652
|
|
20230811,161400,334899284,1088,1088,1088,1088,0
|
|
20230811,161300,334899284,1088,1088,1088,1088,0
|
|
20230811,161200,334899284,1088,1088,1088,1088,0
|
|
20230811,161100,334899284,1088,1088,1088,1088,0
|
|
20230811,161000,334899284,1088,1088,1088,1088,0
|
|
20230811,160900,334899284,1088,1088,1088,1088,0
|
|
20230811,160800,334899284,1088,1088,1088,1088,0
|
|
20230811,160700,334899284,1088,1088,1088,1088,0
|
|
20230811,160600,334899284,1088,1088,1088,1088,0
|
|
20230811,160500,334899284,1088,1088,1088,1088,0
|
|
20230811,160400,334899284,1088,1088,1088,1088,0
|
|
20230811,160300,334899284,1088,1088,1088,1088,0
|
|
20230811,160200,334899284,1088,1088,1088,1088,0
|
|
20230811,160100,334899284,1088,1088,1088,1088,0
|
|
20230811,160000,334899284,1088,1088,1088,1088,0
|
|
20230811,155900,334899284,1088,1088,1088,1088,0
|
|
20230811,155800,334899284,1088,1088,1088,1088,0
|
|
20230811,155700,334899284,1088,1088,1088,1088,0
|
|
20230811,155600,334899284,1088,1088,1088,1088,0
|
|
20230811,155500,334899284,1088,1088,1088,1088,0
|
|
20230811,155400,334899284,1088,1088,1088,1088,0
|
|
20230811,155300,334899284,1088,1088,1088,1088,0
|
|
20230811,155200,334899284,1088,1088,1088,1088,0
|
|
20230811,155100,334899284,1088,1088,1088,1088,0
|
|
20230811,155000,334899284,1088,1088,1088,1088,0
|
|
20230811,154900,334899284,1088,1088,1088,1088,0
|
|
20230811,154800,334899284,1088,1088,1088,1088,0
|
|
20230811,154700,334899284,1088,1088,1088,1088,0
|
|
20230811,154600,334899284,1088,1088,1088,1088,0
|
|
20230811,154500,334899284,1088,1088,1088,1088,7652
|
|
20230811,154400,334899284,1088,1088,1088,1088,0
|
|
20230811,154300,334899284,1088,1088,1088,1088,0
|
|
20230811,154200,334899284,1088,1088,1088,1088,0
|
|
20230811,154100,334899284,1088,1088,1088,1088,0
|
|
20230811,154000,334899284,1088,1088,1088,1088,0
|
|
20230811,153900,334899284,1088,1088,1088,1088,0
|
|
20230811,153800,334899284,1088,1088,1088,1088,0
|
|
20230811,153700,334899284,1088,1088,1088,1088,0
|
|
20230811,153600,334899284,1088,1088,1088,1088,0
|
|
20230811,153500,334899284,1088,1088,1088,1088,0
|
|
20230811,153400,334899284,1088,1088,1088,1088,0
|
|
20230811,153300,334899284,1088,1088,1088,1088,0
|
|
20230811,153200,334899284,1088,1088,1088,1088,0
|
|
20230811,153100,334899284,1088,1088,1088,1088,0
|
|
20230811,153000,334899284,1088,1088,1088,1088,7652
|
|
20230811,152900,326573908,1088,1088,1088,1088,0
|
|
20230811,152800,326573908,1088,1088,1088,1088,0
|
|
20230811,152700,326573908,1088,1088,1088,1088,0
|
|
20230811,152600,326573908,1088,1088,1088,1088,0
|
|
20230811,152500,326573908,1088,1088,1088,1088,0
|
|
20230811,152400,326573908,1088,1088,1088,1088,0
|
|
20230811,152300,326573908,1088,1088,1088,1088,0
|
|
20230811,152200,326573908,1088,1088,1088,1088,0
|
|
20230811,152100,326573908,1088,1088,1088,1088,0
|
|
20230811,152000,326573908,1088,1088,1088,1088,0
|
|
20230811,151900,326573908,1088,1084,1088,1083,1764
|
|
20230811,151800,324659935,1084,1084,1084,1083,405
|
|
20230811,151700,324220956,1085,1085,1088,1085,434
|
|
20230811,151600,323750063,1085,1085,1085,1085,1000
|
|
20230811,151500,322665063,1089,1089,1089,1089,0
|
|
20230811,151400,322665063,1089,1086,1089,1086,176
|
|
20230811,151300,322473861,1083,1083,1083,1083,3499
|
|
20230811,151200,318684444,1083,1082,1083,1082,706
|
|
20230811,151100,317919936,1083,1082,1083,1082,2327
|
|
20230811,151000,315401420,1083,1083,1083,1083,572
|
|
20230811,150900,314781944,1083,1090,1090,1083,39
|
|
20230811,150800,314739497,1092,1089,1092,1082,1704
|
|
20230811,150700,312893821,1089,1089,1089,1089,0
|
|
20230811,150600,312893821,1089,1085,1089,1084,2541
|
|
20230811,150500,310136534,1085,1087,1087,1085,1201
|
|
20230811,150400,308833439,1087,1087,1087,1087,914
|
|
20230811,150300,307839921,1087,1088,1088,1087,1193
|
|
20230811,150200,306542965,1088,1095,1095,1088,26
|
|
20230811,150100,306514649,1095,1088,1095,1088,2448
|
|
20230811,150000,303850149,1088,1089,1089,1088,512
|
|
20230811,145900,303293086,1089,1093,1093,1089,80
|
|
20230811,145800,303205846,1094,1094,1094,1094,0
|
|
20230811,145700,303205846,1094,1094,1094,1094,0
|
|
20230811,145600,303205846,1094,1093,1094,1093,15
|
|
20230811,145500,303189448,1094,1094,1094,1094,624
|
|
20230811,145400,302506792,1096,1096,1096,1096,0
|
|
20230811,145300,302506792,1096,1096,1096,1096,1824
|
|
20230811,145200,300507688,1095,1093,1095,1093,35
|
|
20230811,145100,300469431,1093,1093,1093,1093,257
|
|
20230811,145000,300188530,1093,1093,1093,1093,0
|
|
20230811,144900,300188530,1093,1090,1093,1090,21
|
|
20230811,144800,300165617,1086,1086,1086,1086,1
|
|
20230811,144700,300164531,1083,1083,1083,1083,0
|
|
20230811,144600,300164531,1083,1088,1088,1083,5070
|
|
20230811,144500,294671351,1088,1088,1088,1088,494
|
|
20230811,144400,294133879,1088,1088,1088,1088,508
|
|
20230811,144300,293581175,1092,1092,1092,1092,1
|
|
20230811,144200,293580083,1088,1088,1088,1088,121
|
|
20230811,144100,293448435,1088,1084,1088,1084,1392
|
|
20230811,144000,291934635,1087,1086,1087,1086,260
|
|
20230811,143900,291652272,1086,1084,1086,1084,350
|
|
20230811,143800,291272860,1084,1084,1084,1084,956
|
|
20230811,143700,290236556,1084,1085,1085,1084,1000
|
|
20230811,143600,289152470,1084,1084,1084,1084,98
|
|
20230811,143500,289046238,1086,1086,1086,1086,0
|
|
20230811,143400,289046238,1086,1085,1086,1085,2000
|
|
20230811,143300,286874328,1086,1086,1086,1086,1
|
|
20230811,143200,286873242,1084,1084,1084,1084,78
|
|
20230811,143100,286788690,1086,1086,1086,1086,0
|
|
20230811,143000,286788690,1086,1086,1086,1086,0
|
|
20230811,142900,286788690,1086,1086,1086,1086,157
|
|
20230811,142800,286618188,1084,1084,1084,1084,0
|
|
20230811,142700,286618188,1084,1083,1084,1083,2939
|
|
20230811,142600,283434221,1083,1083,1083,1083,0
|
|
20230811,142500,283434221,1083,1083,1083,1083,514
|
|
20230811,142400,282877559,1083,1083,1083,1083,834
|
|
20230811,142300,281974337,1083,1086,1086,1083,1010
|
|
20230811,142200,280880256,1086,1086,1086,1086,10
|
|
20230811,142100,280869396,1086,1084,1087,1083,2326
|
|
20230811,142000,278348562,1087,1087,1087,1087,5
|
|
20230811,141900,278343127,1088,1088,1088,1088,0
|
|
20230811,141800,278343127,1088,1088,1088,1088,4
|
|
20230811,141700,278338775,1088,1084,1088,1083,1038
|
|
20230811,141600,277214473,1084,1084,1084,1084,0
|
|
20230811,141500,277214473,1084,1084,1084,1084,0
|
|
20230811,141400,277214473,1084,1084,1084,1084,462
|
|
20230811,141300,276713665,1088,1088,1088,1088,14
|
|
20230811,141200,276698433,1082,1082,1082,1082,0
|
|
20230811,141100,276698433,1082,1083,1083,1082,5677
|
|
20230811,141000,270555694,1083,1083,1083,1083,2832
|
|
20230811,140900,267488638,1084,1085,1085,1084,4397
|
|
20230811,140800,262721070,1084,1084,1084,1084,0
|
|
20230811,140700,262721070,1084,1085,1085,1084,964
|
|
20230811,140600,261675781,1085,1087,1089,1085,8119
|
|
20230811,140500,252864199,1089,1092,1092,1089,47
|
|
20230811,140400,252812962,1092,1092,1092,1092,0
|
|
20230811,140300,252812962,1092,1092,1092,1092,4
|
|
20230811,140200,252808594,1092,1092,1092,1092,701
|
|
20230811,140100,252043102,1093,1093,1093,1093,102
|
|
20230811,140000,251931616,1093,1093,1093,1093,1
|
|
20230811,135900,251930523,1092,1092,1092,1092,457
|
|
20230811,135800,251431479,1091,1091,1091,1091,500
|
|
20230811,135700,250885979,1092,1088,1092,1085,8016
|
|
20230811,135600,242170212,1091,1091,1091,1091,0
|
|
20230811,135500,242170212,1091,1091,1091,1091,0
|
|
20230811,135400,242170212,1091,1091,1091,1091,30
|
|
20230811,135300,242137482,1092,1090,1092,1090,21
|
|
20230811,135200,242114589,1091,1085,1091,1084,2345
|
|
20230811,135100,239572058,1084,1086,1086,1084,1791
|
|
20230811,135000,237628632,1084,1088,1088,1084,7101
|
|
20230811,134900,229913619,1088,1090,1090,1087,10356
|
|
20230811,134800,218642879,1095,1095,1095,1090,5674
|
|
20230811,134700,212457982,1091,1092,1092,1091,2200
|
|
20230811,134600,210057176,1092,1092,1092,1092,1500
|
|
20230811,134500,208419176,1096,1096,1096,1096,1
|
|
20230811,134400,208418080,1091,1093,1093,1091,9149
|
|
20230811,134300,198425182,1093,1093,1093,1093,4015
|
|
20230811,134200,194036787,1093,1094,1094,1093,494
|
|
20230811,134100,193496368,1094,1094,1094,1094,15
|
|
20230811,134000,193479958,1094,1094,1094,1094,722
|
|
20230811,133900,192690090,1096,1094,1096,1094,188
|
|
20230811,133800,192484410,1094,1094,1094,1094,181
|
|
20230811,133700,192286396,1094,1095,1095,1094,4826
|
|
20230811,133600,187004332,1095,1095,1095,1095,126
|
|
20230811,133500,186866362,1095,1096,1096,1095,596
|
|
20230811,133400,186213167,1096,1096,1096,1096,1
|
|
20230811,133300,186212071,1097,1096,1097,1096,19
|
|
20230811,133200,186191246,1096,1096,1096,1096,18
|
|
20230811,133100,186171518,1096,1096,1096,1096,479
|
|
20230811,133000,185646534,1096,1096,1096,1096,22
|
|
20230811,132900,185622422,1096,1097,1097,1095,185
|
|
20230811,132800,185419527,1097,1097,1097,1097,19
|
|
20230811,132700,185398684,1097,1096,1097,1096,500
|
|
20230811,132600,184850683,1095,1096,1096,1095,16
|
|
20230811,132500,184833161,1097,1098,1098,1096,6
|
|
20230811,132400,184826582,1098,1098,1098,1096,408
|
|
20230811,132300,184378628,1098,1098,1098,1098,8
|
|
20230811,132200,184369844,1097,1097,1097,1097,9
|
|
20230811,132100,184359971,1095,1095,1095,1095,0
|
|
20230811,132000,184359971,1095,1095,1095,1095,0
|
|
20230811,131900,184359971,1095,1095,1095,1095,9
|
|
20230811,131800,184350116,1095,1095,1095,1095,200
|
|
20230811,131700,184131116,1098,1098,1098,1098,46
|
|
20230811,131600,184080608,1095,1095,1095,1095,250
|
|
20230811,131500,183806858,1094,1094,1094,1094,0
|
|
20230811,131400,183806858,1094,1094,1094,1094,0
|
|
20230811,131300,183806858,1094,1094,1094,1094,0
|
|
20230811,131200,183806858,1094,1094,1094,1094,0
|
|
20230811,131100,183806858,1094,1094,1094,1094,0
|
|
20230811,131000,183806858,1094,1094,1094,1094,0
|
|
20230811,130900,183806858,1094,1094,1094,1094,0
|
|
20230811,130800,183806858,1094,1094,1094,1094,0
|
|
20230811,130700,183806858,1094,1094,1094,1094,1283
|
|
20230811,130600,182403256,1094,1094,1094,1094,0
|
|
20230811,130500,182403256,1094,1095,1095,1094,4197
|
|
20230811,130400,177811720,1095,1096,1096,1095,3001
|
|
20230811,130300,174523815,1096,1096,1096,1096,0
|
|
20230811,130200,174523815,1096,1096,1096,1096,0
|
|
20230811,130100,174523815,1096,1096,1096,1096,0
|
|
20230811,130000,174523815,1096,1096,1096,1096,17
|
|
20230811,125900,174505183,1096,1097,1097,1096,3
|
|
20230811,125800,174501894,1096,1096,1096,1096,0
|
|
20230811,125700,174501894,1096,1096,1096,1096,0
|
|
20230811,125600,174501894,1096,1096,1096,1096,0
|
|
20230811,125500,174501894,1096,1096,1096,1096,0
|
|
20230811,125400,174501894,1096,1096,1096,1096,0
|
|
20230811,125300,174501894,1096,1096,1096,1096,1
|
|
20230811,125200,174500798,1095,1095,1095,1095,0
|
|
20230811,125100,174500798,1095,1095,1095,1095,211
|
|
20230811,125000,174269753,1094,1094,1094,1094,0
|
|
20230811,124900,174269753,1094,1096,1096,1094,3852
|
|
20230811,124800,170054629,1094,1094,1094,1094,0
|
|
20230811,124700,170054629,1094,1095,1095,1094,2630
|
|
20230811,124600,167176662,1095,1095,1095,1095,0
|
|
20230811,124500,167176662,1095,1095,1095,1095,0
|
|
20230811,124400,167176662,1095,1095,1095,1095,20
|
|
20230811,124300,167154762,1095,1096,1096,1095,2300
|
|
20230811,124200,164636162,1099,1099,1099,1099,0
|
|
20230811,124100,164636162,1099,1099,1099,1099,100
|
|
20230811,124000,164526262,1099,1099,1099,1099,100
|
|
20230811,123900,164416362,1094,1094,1094,1094,0
|
|
20230811,123800,164416362,1094,1094,1094,1094,0
|
|
20230811,123700,164416362,1094,1095,1095,1094,1010
|
|
20230811,123600,163310822,1094,1094,1094,1094,0
|
|
20230811,123500,163310822,1094,1094,1094,1094,0
|
|
20230811,123400,163310822,1094,1094,1094,1094,0
|
|
20230811,123300,163310822,1094,1094,1094,1094,500
|
|
20230811,123200,162763822,1094,1095,1095,1094,4188
|
|
20230811,123100,158181493,1100,1100,1100,1100,0
|
|
20230811,123000,158181493,1100,1100,1100,1100,1
|
|
20230811,122900,158180393,1095,1095,1095,1095,0
|
|
20230811,122800,158180393,1095,1095,1095,1095,680
|
|
20230811,122700,157435793,1094,1094,1094,1094,188
|
|
20230811,122600,157230121,1095,1096,1096,1095,2999
|
|
20230811,122500,153945247,1095,1095,1095,1095,0
|
|
20230811,122400,153945247,1095,1095,1095,1095,0
|
|
20230811,122300,153945247,1095,1095,1095,1095,96
|
|
20230811,122200,153840127,1095,1095,1095,1095,536
|
|
20230811,122100,153253207,1100,1100,1100,1100,0
|
|
20230811,122000,153253207,1100,1100,1100,1100,0
|
|
20230811,121900,153253207,1100,1100,1100,1100,31
|
|
20230811,121800,153219107,1101,1101,1101,1101,0
|
|
20230811,121700,153219107,1101,1101,1101,1101,0
|
|
20230811,121600,153219107,1101,1101,1101,1101,0
|
|
20230811,121500,153219107,1101,1101,1101,1101,1
|
|
20230811,121400,153218006,1095,1095,1095,1095,0
|
|
20230811,121300,153218006,1095,1096,1096,1095,1000
|
|
20230811,121200,152122905,1095,1095,1095,1095,0
|
|
20230811,121100,152122905,1095,1095,1095,1095,0
|
|
20230811,121000,152122905,1095,1095,1095,1095,0
|
|
20230811,120900,152122905,1095,1095,1095,1095,0
|
|
20230811,120800,152122905,1095,1095,1095,1095,1
|
|
20230811,120700,152121810,1096,1096,1096,1096,0
|
|
20230811,120600,152121810,1096,1096,1096,1096,0
|
|
20230811,120500,152121810,1096,1096,1096,1096,0
|
|
20230811,120400,152121810,1096,1096,1096,1096,1
|
|
20230811,120300,152120714,1094,1095,1095,1094,1601
|
|
20230811,120200,150369147,1096,1096,1096,1096,0
|
|
20230811,120100,150369147,1096,1096,1096,1096,2000
|
|
20230811,120000,148177147,1096,1096,1096,1096,2
|
|
20230811,115900,148174955,1102,1102,1102,1102,0
|
|
20230811,115800,148174955,1102,1102,1102,1102,0
|
|
20230811,115700,148174955,1102,1102,1102,1102,0
|
|
20230811,115600,148174955,1102,1102,1102,1102,500
|
|
20230811,115500,147623955,1102,1102,1102,1102,0
|
|
20230811,115400,147623955,1102,1102,1102,1102,0
|
|
20230811,115300,147623955,1102,1102,1102,1102,0
|
|
20230811,115200,147623955,1102,1102,1102,1102,0
|
|
20230811,115100,147623955,1102,1102,1102,1102,15
|
|
20230811,115000,147607425,1102,1102,1102,1102,0
|
|
20230811,114900,147607425,1102,1102,1102,1102,0
|
|
20230811,114800,147607425,1102,1102,1102,1102,50
|
|
20230811,114700,147552325,1102,1102,1102,1102,1
|
|
20230811,114600,147551223,1096,1096,1096,1096,5
|
|
20230811,114500,147545743,1102,1102,1102,1102,0
|
|
20230811,114400,147545743,1102,1102,1102,1102,0
|
|
20230811,114300,147545743,1102,1102,1102,1102,0
|
|
20230811,114200,147545743,1102,1102,1102,1102,0
|
|
20230811,114100,147545743,1102,1102,1102,1102,1
|
|
20230811,114000,147544641,1094,1094,1094,1094,0
|
|
20230811,113900,147544641,1094,1094,1094,1094,0
|
|
20230811,113800,147544641,1094,1094,1094,1094,0
|
|
20230811,113700,147544641,1094,1100,1100,1094,4000
|
|
20230811,113600,143164465,1095,1095,1095,1095,0
|
|
20230811,113500,143164465,1095,1100,1100,1095,156
|
|
20230811,113400,142993268,1100,1100,1100,1100,40
|
|
20230811,113300,142949268,1100,1100,1100,1100,0
|
|
20230811,113200,142949268,1100,1100,1100,1100,0
|
|
20230811,113100,142949268,1100,1100,1100,1100,100
|
|
20230811,113000,142839268,1106,1106,1106,1106,0
|
|
20230811,112900,142839268,1106,1106,1106,1106,0
|
|
20230811,112800,142839268,1106,1101,1106,1100,335
|
|
20230811,112700,142470622,1106,1106,1106,1106,0
|
|
20230811,112600,142470622,1106,1106,1106,1106,0
|
|
20230811,112500,142470622,1106,1104,1106,1104,110
|
|
20230811,112400,142348970,1105,1105,1105,1105,0
|
|
20230811,112300,142348970,1105,1106,1106,1105,582
|
|
20230811,112200,141705809,1106,1106,1106,1106,2347
|
|
20230811,112100,139110027,1109,1109,1109,1109,0
|
|
20230811,112000,139110027,1109,1109,1109,1109,2
|
|
20230811,111900,139107809,1109,1108,1109,1108,65
|
|
20230811,111800,139035736,1109,1109,1109,1109,37
|
|
20230811,111700,138994703,1105,1105,1105,1105,312
|
|
20230811,111600,138649943,1107,1103,1108,1103,11467
|
|
20230811,111500,125968556,1103,1103,1103,1103,1000
|
|
20230811,111400,124865556,1103,1103,1103,1103,0
|
|
20230811,111300,124865556,1103,1103,1103,1103,780
|
|
20230811,111200,124005216,1103,1103,1103,1103,0
|
|
20230811,111100,124005216,1103,1101,1103,1101,5000
|
|
20230811,111000,118491333,1100,1100,1100,1100,500
|
|
20230811,110900,117941333,1100,1095,1100,1095,101
|
|
20230811,110800,117830733,1100,1100,1100,1100,1
|
|
20230811,110700,117829633,1099,1100,1100,1099,11
|
|
20230811,110600,117817543,1100,1100,1100,1100,0
|
|
20230811,110500,117817543,1100,1100,1100,1100,0
|
|
20230811,110400,117817543,1100,1100,1100,1100,0
|
|
20230811,110300,117817543,1100,1100,1100,1100,3035
|
|
20230811,110200,114479043,1100,1100,1100,1100,2
|
|
20230811,110100,114476843,1100,1100,1100,1100,10
|
|
20230811,110000,114465843,1093,1093,1093,1093,607
|
|
20230811,105900,113802392,1091,1092,1092,1091,800
|
|
20230811,105800,112929270,1092,1093,1093,1092,800
|
|
20230811,105700,112055206,1098,1098,1098,1098,400
|
|
20230811,105600,111616006,1098,1098,1098,1097,2100
|
|
20230811,105500,109310209,1098,1098,1098,1098,0
|
|
20230811,105400,109310209,1098,1098,1098,1098,0
|
|
20230811,105300,109310209,1098,1098,1098,1098,0
|
|
20230811,105200,109310209,1098,1098,1098,1098,0
|
|
20230811,105100,109310209,1098,1098,1098,1098,1
|
|
20230811,105000,109309111,1091,1091,1091,1091,0
|
|
20230811,104900,109309111,1091,1091,1091,1091,0
|
|
20230811,104800,109309111,1091,1092,1092,1091,3345
|
|
20230811,104700,105659664,1100,1099,1100,1099,8
|
|
20230811,104600,105650870,1100,1100,1100,1100,0
|
|
20230811,104500,105650870,1100,1100,1100,1100,0
|
|
20230811,104400,105650870,1100,1100,1100,1100,0
|
|
20230811,104300,105650870,1100,1099,1100,1099,500
|
|
20230811,104200,105101350,1099,1099,1099,1099,5000
|
|
20230811,104100,99606350,1099,1091,1099,1091,11
|
|
20230811,104000,99594269,1091,1095,1095,1091,4034
|
|
20230811,103900,95183827,1095,1100,1100,1095,155
|
|
20230811,103800,95014028,1100,1100,1100,1100,1
|
|
20230811,103700,95012928,1098,1098,1098,1098,5
|
|
20230811,103600,95007438,1100,1100,1100,1100,0
|
|
20230811,103500,95007438,1100,1100,1100,1100,0
|
|
20230811,103400,95007438,1100,1099,1100,1099,17
|
|
20230811,103300,94988745,1100,1100,1100,1100,1
|
|
20230811,103200,94987645,1100,1101,1101,1100,2826
|
|
20230811,103100,91879024,1102,1102,1102,1102,0
|
|
20230811,103000,91879024,1102,1102,1102,1102,4
|
|
20230811,102900,91874616,1101,1103,1103,1101,14
|
|
20230811,102800,91859187,1103,1103,1103,1103,0
|
|
20230811,102700,91859187,1103,1104,1104,1103,123
|
|
20230811,102600,91723396,1104,1103,1104,1103,1069
|
|
20230811,102500,90543588,1103,1103,1103,1103,0
|
|
20230811,102400,90543588,1103,1103,1103,1103,1030
|
|
20230811,102300,89407498,1103,1102,1103,1102,1473
|
|
20230811,102200,87784215,1101,1101,1101,1101,427
|
|
20230811,102100,87314088,1101,1101,1101,1101,116
|
|
20230811,102000,87186372,1099,1099,1099,1099,959
|
|
20230811,101900,86132431,1099,1099,1099,1099,86
|
|
20230811,101800,86037917,1101,1099,1101,1099,1755
|
|
20230811,101700,84109117,1099,1099,1099,1099,70
|
|
20230811,101600,84032187,1099,1099,1099,1099,0
|
|
20230811,101500,84032187,1099,1099,1099,1099,5
|
|
20230811,101400,84026692,1100,1100,1100,1100,8
|
|
20230811,101300,84017892,1100,1100,1100,1100,1
|
|
20230811,101200,84016792,1094,1095,1095,1094,3000
|
|
20230811,101100,80733732,1096,1097,1097,1096,3261
|
|
20230811,101000,77158358,1103,1101,1103,1101,11
|
|
20230811,100900,77146245,1101,1097,1101,1097,34
|
|
20230811,100800,77108892,1097,1097,1103,1097,589
|
|
20230811,100700,76462720,1104,1104,1104,1104,0
|
|
20230811,100600,76462720,1104,1104,1104,1104,0
|
|
20230811,100500,76462720,1104,1098,1104,1098,3185
|
|
20230811,100400,72954816,1105,1105,1105,1105,0
|
|
20230811,100300,72954816,1105,1097,1105,1097,2771
|
|
20230811,100200,69914949,1097,1097,1097,1097,5592
|
|
20230811,100100,63780525,1097,1097,1097,1097,1260
|
|
20230811,100000,62398305,1095,1097,1097,1095,5629
|
|
20230811,095900,56227354,1098,1099,1099,1098,971
|
|
20230811,095800,55160675,1101,1101,1101,1101,2
|
|
20230811,095700,55158473,1101,1101,1101,1101,0
|
|
20230811,095600,55158473,1101,1101,1101,1101,0
|
|
20230811,095500,55158473,1101,1101,1101,1101,775
|
|
20230811,095400,54305198,1101,1101,1101,1101,35
|
|
20230811,095300,54266663,1099,1099,1099,1099,5
|
|
20230811,095200,54261168,1101,1101,1101,1101,2000
|
|
20230811,095100,52059168,1105,1105,1105,1105,0
|
|
20230811,095000,52059168,1105,1105,1105,1105,1
|
|
20230811,094900,52058063,1105,1105,1105,1105,124
|
|
20230811,094800,51921043,1100,1100,1105,1100,398
|
|
20230811,094700,51481743,1108,1108,1108,1108,0
|
|
20230811,094600,51481743,1108,1108,1108,1108,50
|
|
20230811,094500,51426343,1107,1106,1107,1105,2970
|
|
20230811,094400,48140133,1107,1107,1107,1107,0
|
|
20230811,094300,48140133,1107,1107,1107,1107,50
|
|
20230811,094200,48084783,1107,1107,1107,1107,500
|
|
20230811,094100,47531283,1107,1107,1107,1107,0
|
|
20230811,094000,47531283,1107,1107,1107,1107,10
|
|
20230811,093900,47520213,1100,1100,1100,1100,0
|
|
20230811,093800,47520213,1100,1108,1108,1100,18
|
|
20230811,093700,47500389,1108,1108,1108,1108,0
|
|
20230811,093600,47500389,1108,1108,1108,1108,43
|
|
20230811,093500,47452745,1108,1108,1108,1108,10
|
|
20230811,093400,47441665,1108,1101,1108,1101,22
|
|
20230811,093300,47417401,1101,1101,1101,1101,500
|
|
20230811,093200,46866901,1101,1101,1101,1101,389
|
|
20230811,093100,46438612,1110,1110,1110,1110,0
|
|
20230811,093000,46438612,1110,1110,1110,1110,45
|
|
20230811,092900,46388662,1110,1104,1110,1104,200
|
|
20230811,092800,46167031,1101,1102,1102,1097,3650
|
|
20230811,092700,42152811,1104,1109,1110,1102,247
|
|
20230811,092600,41879956,1111,1111,1111,1111,0
|
|
20230811,092500,41879956,1111,1109,1111,1109,99
|
|
20230811,092400,41770073,1103,1103,1111,1103,71
|
|
20230811,092300,41691542,1111,1103,1111,1103,399
|
|
20230811,092200,41251122,1102,1102,1102,1102,28
|
|
20230811,092100,41220266,1103,1103,1103,1102,49
|
|
20230811,092000,41166220,1111,1103,1111,1103,11
|
|
20230811,091900,41154007,1111,1103,1111,1103,468
|
|
20230811,091800,40637636,1102,1111,1111,1102,31
|
|
20230811,091700,40603204,1111,1110,1111,1110,160
|
|
20230811,091600,40425538,1110,1109,1110,1109,122
|
|
20230811,091500,40290128,1110,1100,1110,1094,20959
|
|
20230811,091400,17218126,1100,1099,1100,1099,90
|
|
20230811,091300,17119183,1099,1092,1099,1092,56
|
|
20230811,091200,17057646,1100,1096,1100,1092,882
|
|
20230811,091100,16090318,1096,1096,1096,1096,0
|
|
20230811,091000,16090318,1096,1091,1096,1091,740
|
|
20230811,090900,15282272,1091,1085,1091,1084,2491
|
|
20230811,090800,12580222,1085,1085,1085,1085,0
|
|
20230811,090700,12580222,1085,1085,1085,1082,3059
|
|
20230811,090600,9266641,1093,1093,1093,1093,0
|
|
20230811,090500,9266641,1093,1093,1093,1093,50
|
|
20230811,090400,9211991,1093,1093,1093,1093,50
|
|
20230811,090300,9157341,1087,1095,1096,1087,6240
|
|
20230811,090200,2351894,1095,1095,1095,1095,0
|
|
20230811,090100,2351894,1095,1096,1096,1095,301
|
|
20230811,090000,2022199,1097,1097,1098,1097,1829
|