695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,203200,263097676,1580,1580,1580,1580,3849
|
|
20230804,203100,263097676,1580,1580,1580,1580,0
|
|
20230804,203000,263097676,1580,1580,1580,1580,0
|
|
20230804,202900,263097676,1580,1580,1580,1580,0
|
|
20230804,202800,263097676,1580,1580,1580,1580,0
|
|
20230804,202700,263097676,1580,1580,1580,1580,0
|
|
20230804,202600,263097676,1580,1580,1580,1580,0
|
|
20230804,202500,263097676,1580,1580,1580,1580,0
|
|
20230804,202400,263097676,1580,1580,1580,1580,0
|
|
20230804,202300,263097676,1580,1580,1580,1580,0
|
|
20230804,202200,263097676,1580,1580,1580,1580,0
|
|
20230804,202100,263097676,1580,1580,1580,1580,0
|
|
20230804,202000,263097676,1580,1580,1580,1580,0
|
|
20230804,201900,263097676,1580,1580,1580,1580,0
|
|
20230804,201800,263097676,1580,1580,1580,1580,0
|
|
20230804,201700,263097676,1580,1580,1580,1580,0
|
|
20230804,201600,263097676,1580,1580,1580,1580,0
|
|
20230804,201500,263097676,1580,1580,1580,1580,0
|
|
20230804,201400,263097676,1580,1580,1580,1580,0
|
|
20230804,201300,263097676,1580,1580,1580,1580,0
|
|
20230804,201200,263097676,1580,1580,1580,1580,0
|
|
20230804,201100,263097676,1580,1580,1580,1580,0
|
|
20230804,201000,263097676,1580,1580,1580,1580,0
|
|
20230804,200900,263097676,1580,1580,1580,1580,0
|
|
20230804,200800,263097676,1580,1580,1580,1580,0
|
|
20230804,200700,263097676,1580,1580,1580,1580,0
|
|
20230804,200600,263097676,1580,1580,1580,1580,0
|
|
20230804,200500,263097676,1580,1580,1580,1580,0
|
|
20230804,200400,263097676,1580,1580,1580,1580,0
|
|
20230804,200300,263097676,1580,1580,1580,1580,0
|
|
20230804,200200,263097676,1580,1580,1580,1580,3849
|
|
20230804,200100,263097676,1580,1580,1580,1580,0
|
|
20230804,200000,263097676,1580,1580,1580,1580,0
|
|
20230804,195900,263097676,1580,1580,1580,1580,0
|
|
20230804,195800,263097676,1580,1580,1580,1580,0
|
|
20230804,195700,263097676,1580,1580,1580,1580,0
|
|
20230804,195600,263097676,1580,1580,1580,1580,0
|
|
20230804,195500,263097676,1580,1580,1580,1580,0
|
|
20230804,195400,263097676,1580,1580,1580,1580,0
|
|
20230804,195300,263097676,1580,1580,1580,1580,0
|
|
20230804,195200,263097676,1580,1580,1580,1580,0
|
|
20230804,195100,263097676,1580,1580,1580,1580,0
|
|
20230804,195000,263097676,1580,1580,1580,1580,0
|
|
20230804,194900,263097676,1580,1580,1580,1580,0
|
|
20230804,194800,263097676,1580,1580,1580,1580,0
|
|
20230804,194700,263097676,1580,1580,1580,1580,0
|
|
20230804,194600,263097676,1580,1580,1580,1580,0
|
|
20230804,194500,263097676,1580,1580,1580,1580,0
|
|
20230804,194400,263097676,1580,1580,1580,1580,0
|
|
20230804,194300,263097676,1580,1580,1580,1580,0
|
|
20230804,194200,263097676,1580,1580,1580,1580,0
|
|
20230804,194100,263097676,1580,1580,1580,1580,0
|
|
20230804,194000,263097676,1580,1580,1580,1580,0
|
|
20230804,193900,263097676,1580,1580,1580,1580,0
|
|
20230804,193800,263097676,1580,1580,1580,1580,0
|
|
20230804,193700,263097676,1580,1580,1580,1580,0
|
|
20230804,193600,263097676,1580,1580,1580,1580,0
|
|
20230804,193500,263097676,1580,1580,1580,1580,0
|
|
20230804,193400,263097676,1580,1580,1580,1580,0
|
|
20230804,193300,263097676,1580,1580,1580,1580,0
|
|
20230804,193200,263097676,1580,1580,1580,1580,3849
|
|
20230804,193100,263097676,1580,1580,1580,1580,0
|
|
20230804,193000,263097676,1580,1580,1580,1580,0
|
|
20230804,192900,263097676,1580,1580,1580,1580,0
|
|
20230804,192800,263097676,1580,1580,1580,1580,0
|
|
20230804,192700,263097676,1580,1580,1580,1580,0
|
|
20230804,192600,263097676,1580,1580,1580,1580,0
|
|
20230804,192500,263097676,1580,1580,1580,1580,0
|
|
20230804,192400,263097676,1580,1580,1580,1580,0
|
|
20230804,192300,263097676,1580,1580,1580,1580,0
|
|
20230804,192200,263097676,1580,1580,1580,1580,0
|
|
20230804,192100,263097676,1580,1580,1580,1580,0
|
|
20230804,192000,263097676,1580,1580,1580,1580,0
|
|
20230804,191900,263097676,1580,1580,1580,1580,0
|
|
20230804,191800,263097676,1580,1580,1580,1580,0
|
|
20230804,191700,263097676,1580,1580,1580,1580,0
|
|
20230804,191600,263097676,1580,1580,1580,1580,0
|
|
20230804,191500,263097676,1580,1580,1580,1580,0
|
|
20230804,191400,263097676,1580,1580,1580,1580,0
|
|
20230804,191300,263097676,1580,1580,1580,1580,0
|
|
20230804,191200,263097676,1580,1580,1580,1580,0
|
|
20230804,191100,263097676,1580,1580,1580,1580,0
|
|
20230804,191000,263097676,1580,1580,1580,1580,0
|
|
20230804,190900,263097676,1580,1580,1580,1580,0
|
|
20230804,190800,263097676,1580,1580,1580,1580,0
|
|
20230804,190700,263097676,1580,1580,1580,1580,0
|
|
20230804,190600,263097676,1580,1580,1580,1580,0
|
|
20230804,190500,263097676,1580,1580,1580,1580,0
|
|
20230804,190400,263097676,1580,1580,1580,1580,0
|
|
20230804,190300,263097676,1580,1580,1580,1580,0
|
|
20230804,190200,263097676,1580,1580,1580,1580,3849
|
|
20230804,190100,263097676,1580,1580,1580,1580,0
|
|
20230804,190000,263097676,1580,1580,1580,1580,0
|
|
20230804,185900,263097676,1580,1580,1580,1580,0
|
|
20230804,185800,263097676,1580,1580,1580,1580,0
|
|
20230804,185700,263097676,1580,1580,1580,1580,0
|
|
20230804,185600,263097676,1580,1580,1580,1580,0
|
|
20230804,185500,263097676,1580,1580,1580,1580,0
|
|
20230804,185400,263097676,1580,1580,1580,1580,0
|
|
20230804,185300,263097676,1580,1580,1580,1580,0
|
|
20230804,185200,263097676,1580,1580,1580,1580,0
|
|
20230804,185100,263097676,1580,1580,1580,1580,0
|
|
20230804,185000,263097676,1580,1580,1580,1580,0
|
|
20230804,184900,263097676,1580,1580,1580,1580,0
|
|
20230804,184800,263097676,1580,1580,1580,1580,0
|
|
20230804,184700,263097676,1580,1580,1580,1580,0
|
|
20230804,184600,263097676,1580,1580,1580,1580,0
|
|
20230804,184500,263097676,1580,1580,1580,1580,0
|
|
20230804,184400,263097676,1580,1580,1580,1580,0
|
|
20230804,184300,263097676,1580,1580,1580,1580,0
|
|
20230804,184200,263097676,1580,1580,1580,1580,0
|
|
20230804,184100,263097676,1580,1580,1580,1580,0
|
|
20230804,184000,263097676,1580,1580,1580,1580,0
|
|
20230804,183900,263097676,1580,1580,1580,1580,0
|
|
20230804,183800,263097676,1580,1580,1580,1580,0
|
|
20230804,183700,263097676,1580,1580,1580,1580,0
|
|
20230804,183600,263097676,1580,1580,1580,1580,0
|
|
20230804,183500,263097676,1580,1580,1580,1580,0
|
|
20230804,183400,263097676,1580,1580,1580,1580,0
|
|
20230804,183300,263097676,1580,1580,1580,1580,0
|
|
20230804,183200,263097676,1580,1580,1580,1580,3849
|
|
20230804,183100,263097676,1580,1580,1580,1580,0
|
|
20230804,183000,263097676,1580,1580,1580,1580,0
|
|
20230804,182900,263097676,1580,1580,1580,1580,0
|
|
20230804,182800,263097676,1580,1580,1580,1580,0
|
|
20230804,182700,263097676,1580,1580,1580,1580,0
|
|
20230804,182600,263097676,1580,1580,1580,1580,0
|
|
20230804,182500,263097676,1580,1580,1580,1580,0
|
|
20230804,182400,263097676,1580,1580,1580,1580,0
|
|
20230804,182300,263097676,1580,1580,1580,1580,0
|
|
20230804,182200,263097676,1580,1580,1580,1580,0
|
|
20230804,182100,263097676,1580,1580,1580,1580,0
|
|
20230804,182000,263097676,1580,1580,1580,1580,0
|
|
20230804,181900,263097676,1580,1580,1580,1580,0
|
|
20230804,181800,263097676,1580,1580,1580,1580,0
|
|
20230804,181700,263097676,1580,1580,1580,1580,0
|
|
20230804,181600,263097676,1580,1580,1580,1580,0
|
|
20230804,181500,263097676,1580,1580,1580,1580,0
|
|
20230804,181400,263097676,1580,1580,1580,1580,0
|
|
20230804,181300,263097676,1580,1580,1580,1580,0
|
|
20230804,181200,263097676,1580,1580,1580,1580,0
|
|
20230804,181100,263097676,1580,1580,1580,1580,0
|
|
20230804,181000,263097676,1580,1580,1580,1580,0
|
|
20230804,180900,263097676,1580,1580,1580,1580,0
|
|
20230804,180800,263097676,1580,1580,1580,1580,0
|
|
20230804,180700,263097676,1580,1580,1580,1580,0
|
|
20230804,180600,263097676,1580,1580,1580,1580,0
|
|
20230804,180500,263097676,1580,1580,1580,1580,0
|
|
20230804,180400,263097676,1580,1580,1580,1580,0
|
|
20230804,180300,263097676,1580,1580,1580,1580,0
|
|
20230804,180200,263097676,1580,1580,1580,1580,3849
|
|
20230804,180100,263097676,1580,1580,1580,1580,0
|
|
20230804,180000,263097676,1580,1580,1580,1580,0
|
|
20230804,175900,263097676,1580,1580,1580,1580,0
|
|
20230804,175800,263097676,1580,1580,1580,1580,0
|
|
20230804,175700,263097676,1580,1580,1580,1580,0
|
|
20230804,175600,263097676,1580,1580,1580,1580,0
|
|
20230804,175500,263097676,1580,1580,1580,1580,0
|
|
20230804,175400,263097676,1580,1580,1580,1580,0
|
|
20230804,175300,263097676,1580,1580,1580,1580,0
|
|
20230804,175200,263097676,1580,1580,1580,1580,0
|
|
20230804,175100,263097676,1580,1580,1580,1580,0
|
|
20230804,175000,263097676,1580,1580,1580,1580,0
|
|
20230804,174900,263097676,1580,1580,1580,1580,0
|
|
20230804,174800,263097676,1580,1580,1580,1580,0
|
|
20230804,174700,263097676,1580,1580,1580,1580,0
|
|
20230804,174600,263097676,1580,1580,1580,1580,0
|
|
20230804,174500,263097676,1580,1580,1580,1580,0
|
|
20230804,174400,263097676,1580,1580,1580,1580,0
|
|
20230804,174300,263097676,1580,1580,1580,1580,0
|
|
20230804,174200,263097676,1580,1580,1580,1580,0
|
|
20230804,174100,263097676,1580,1580,1580,1580,0
|
|
20230804,174000,263097676,1580,1580,1580,1580,0
|
|
20230804,173900,263097676,1580,1580,1580,1580,0
|
|
20230804,173800,263097676,1580,1580,1580,1580,0
|
|
20230804,173700,263097676,1580,1580,1580,1580,0
|
|
20230804,173600,263097676,1580,1580,1580,1580,0
|
|
20230804,173500,263097676,1580,1580,1580,1580,0
|
|
20230804,173400,263097676,1580,1580,1580,1580,0
|
|
20230804,173300,263097676,1580,1580,1580,1580,0
|
|
20230804,173200,263097676,1580,1580,1580,1580,3849
|
|
20230804,173100,263097676,1580,1580,1580,1580,0
|
|
20230804,173000,263097676,1580,1580,1580,1580,0
|
|
20230804,172900,263097676,1580,1580,1580,1580,0
|
|
20230804,172800,263097676,1580,1580,1580,1580,0
|
|
20230804,172700,263097676,1580,1580,1580,1580,0
|
|
20230804,172600,263097676,1580,1580,1580,1580,0
|
|
20230804,172500,263097676,1580,1580,1580,1580,0
|
|
20230804,172400,263097676,1580,1580,1580,1580,0
|
|
20230804,172300,263097676,1580,1580,1580,1580,0
|
|
20230804,172200,263097676,1580,1580,1580,1580,0
|
|
20230804,172100,263097676,1580,1580,1580,1580,0
|
|
20230804,172000,263097676,1580,1580,1580,1580,0
|
|
20230804,171900,263097676,1580,1580,1580,1580,0
|
|
20230804,171800,263097676,1580,1580,1580,1580,0
|
|
20230804,171700,263097676,1580,1580,1580,1580,0
|
|
20230804,171600,263097676,1580,1580,1580,1580,0
|
|
20230804,171500,263097676,1580,1580,1580,1580,0
|
|
20230804,171400,263097676,1580,1580,1580,1580,0
|
|
20230804,171300,263097676,1580,1580,1580,1580,0
|
|
20230804,171200,263097676,1580,1580,1580,1580,0
|
|
20230804,171100,263097676,1580,1580,1580,1580,0
|
|
20230804,171000,263097676,1580,1580,1580,1580,0
|
|
20230804,170900,263097676,1580,1580,1580,1580,0
|
|
20230804,170800,263097676,1580,1580,1580,1580,0
|
|
20230804,170700,263097676,1580,1580,1580,1580,0
|
|
20230804,170600,263097676,1580,1580,1580,1580,0
|
|
20230804,170500,263097676,1580,1580,1580,1580,0
|
|
20230804,170400,263097676,1580,1580,1580,1580,0
|
|
20230804,170300,263097676,1580,1580,1580,1580,0
|
|
20230804,170200,263097676,1580,1580,1580,1580,3849
|
|
20230804,170100,263097676,1580,1580,1580,1580,0
|
|
20230804,170000,263097676,1580,1580,1580,1580,0
|
|
20230804,165900,263097676,1580,1580,1580,1580,0
|
|
20230804,165800,263097676,1580,1580,1580,1580,0
|
|
20230804,165700,263097676,1580,1580,1580,1580,0
|
|
20230804,165600,263097676,1580,1580,1580,1580,0
|
|
20230804,165500,263097676,1580,1580,1580,1580,0
|
|
20230804,165400,263097676,1580,1580,1580,1580,0
|
|
20230804,165300,263097676,1580,1580,1580,1580,0
|
|
20230804,165200,263097676,1580,1580,1580,1580,0
|
|
20230804,165100,263097676,1580,1580,1580,1580,0
|
|
20230804,165000,263097676,1580,1580,1580,1580,0
|
|
20230804,164900,263097676,1580,1580,1580,1580,0
|
|
20230804,164800,263097676,1580,1580,1580,1580,0
|
|
20230804,164700,263097676,1580,1580,1580,1580,0
|
|
20230804,164600,263097676,1580,1580,1580,1580,0
|
|
20230804,164500,263097676,1580,1580,1580,1580,0
|
|
20230804,164400,263097676,1580,1580,1580,1580,0
|
|
20230804,164300,263097676,1580,1580,1580,1580,0
|
|
20230804,164200,263097676,1580,1580,1580,1580,0
|
|
20230804,164100,263097676,1580,1580,1580,1580,0
|
|
20230804,164000,263097676,1580,1580,1580,1580,0
|
|
20230804,163900,263097676,1580,1580,1580,1580,0
|
|
20230804,163800,263097676,1580,1580,1580,1580,0
|
|
20230804,163700,263097676,1580,1580,1580,1580,0
|
|
20230804,163600,263097676,1580,1580,1580,1580,0
|
|
20230804,163500,263097676,1580,1580,1580,1580,0
|
|
20230804,163400,263097676,1580,1580,1580,1580,0
|
|
20230804,163300,263097676,1580,1580,1580,1580,0
|
|
20230804,163200,263097676,1580,1580,1580,1580,3849
|
|
20230804,163100,263097676,1580,1580,1580,1580,0
|
|
20230804,163000,263097676,1580,1580,1580,1580,0
|
|
20230804,162900,263097676,1580,1580,1580,1580,0
|
|
20230804,162800,263097676,1580,1580,1580,1580,0
|
|
20230804,162700,263097676,1580,1580,1580,1580,0
|
|
20230804,162600,263097676,1580,1580,1580,1580,0
|
|
20230804,162500,263097676,1580,1580,1580,1580,0
|
|
20230804,162400,263097676,1580,1580,1580,1580,0
|
|
20230804,162300,263097676,1580,1580,1580,1580,0
|
|
20230804,162200,263097676,1580,1580,1580,1580,0
|
|
20230804,162100,263097676,1580,1580,1580,1580,0
|
|
20230804,162000,263097676,1580,1580,1580,1580,0
|
|
20230804,161900,263097676,1580,1580,1580,1580,0
|
|
20230804,161800,263097676,1580,1580,1580,1580,0
|
|
20230804,161700,263097676,1580,1580,1580,1580,0
|
|
20230804,161600,263097676,1580,1580,1580,1580,0
|
|
20230804,161500,263097676,1580,1580,1580,1580,0
|
|
20230804,161400,263097676,1580,1580,1580,1580,0
|
|
20230804,161300,263097676,1580,1580,1580,1580,0
|
|
20230804,161200,263097676,1580,1580,1580,1580,0
|
|
20230804,161100,263097676,1580,1580,1580,1580,0
|
|
20230804,161000,263097676,1580,1580,1580,1580,0
|
|
20230804,160900,263097676,1580,1580,1580,1580,0
|
|
20230804,160800,263097676,1580,1580,1580,1580,0
|
|
20230804,160700,263097676,1580,1580,1580,1580,0
|
|
20230804,160600,263097676,1580,1580,1580,1580,0
|
|
20230804,160500,263097676,1580,1580,1580,1580,0
|
|
20230804,160400,263097676,1580,1580,1580,1580,0
|
|
20230804,160300,263097676,1580,1580,1580,1580,0
|
|
20230804,160200,263097676,1580,1580,1580,1580,3849
|
|
20230804,160100,263097676,1580,1580,1580,1580,0
|
|
20230804,160000,263097676,1580,1580,1580,1580,0
|
|
20230804,155900,263097676,1580,1580,1580,1580,0
|
|
20230804,155800,263097676,1580,1580,1580,1580,0
|
|
20230804,155700,263097676,1580,1580,1580,1580,0
|
|
20230804,155600,263097676,1580,1580,1580,1580,0
|
|
20230804,155500,263097676,1580,1580,1580,1580,0
|
|
20230804,155400,263097676,1580,1580,1580,1580,0
|
|
20230804,155300,263097676,1580,1580,1580,1580,0
|
|
20230804,155200,263097676,1580,1580,1580,1580,0
|
|
20230804,155100,263097676,1580,1580,1580,1580,0
|
|
20230804,155000,263097676,1580,1580,1580,1580,0
|
|
20230804,154900,263097676,1580,1580,1580,1580,0
|
|
20230804,154800,263097676,1580,1580,1580,1580,0
|
|
20230804,154700,263097676,1580,1580,1580,1580,0
|
|
20230804,154600,263097676,1580,1580,1580,1580,0
|
|
20230804,154500,263097676,1580,1580,1580,1580,0
|
|
20230804,154400,263097676,1580,1580,1580,1580,0
|
|
20230804,154300,263097676,1580,1580,1580,1580,0
|
|
20230804,154200,263097676,1580,1580,1580,1580,0
|
|
20230804,154100,263097676,1580,1580,1580,1580,0
|
|
20230804,154000,263097676,1580,1580,1580,1580,0
|
|
20230804,153900,263097676,1580,1580,1580,1580,0
|
|
20230804,153800,263097676,1580,1580,1580,1580,0
|
|
20230804,153700,263097676,1580,1580,1580,1580,0
|
|
20230804,153600,263097676,1580,1580,1580,1580,0
|
|
20230804,153500,263097676,1580,1580,1580,1580,0
|
|
20230804,153400,263097676,1580,1580,1580,1580,0
|
|
20230804,153300,263097676,1580,1580,1580,1580,0
|
|
20230804,153200,263097676,1580,1580,1580,1580,3849
|
|
20230804,153100,263097676,1580,1580,1580,1580,0
|
|
20230804,153000,263097676,1580,1580,1580,1580,3849
|
|
20230804,152900,257016256,1568,1568,1568,1568,0
|
|
20230804,152800,257016256,1568,1568,1568,1568,0
|
|
20230804,152700,257016256,1568,1568,1568,1568,0
|
|
20230804,152600,257016256,1568,1568,1568,1568,0
|
|
20230804,152500,257016256,1568,1568,1568,1568,0
|
|
20230804,152400,257016256,1568,1568,1568,1568,0
|
|
20230804,152300,257016256,1568,1568,1568,1568,0
|
|
20230804,152200,257016256,1568,1568,1568,1568,0
|
|
20230804,152100,257016256,1568,1568,1568,1568,0
|
|
20230804,152000,257016256,1568,1568,1568,1568,0
|
|
20230804,151900,257016256,1568,1575,1576,1568,1321
|
|
20230804,151800,254935324,1571,1570,1571,1568,3398
|
|
20230804,151700,249598486,1572,1573,1579,1572,767
|
|
20230804,151600,248391484,1581,1572,1581,1572,3
|
|
20230804,151500,248386759,1572,1578,1578,1572,2514
|
|
20230804,151400,244426667,1578,1585,1585,1578,197
|
|
20230804,151300,244114527,1589,1582,1590,1576,10240
|
|
20230804,151200,227875194,1582,1583,1584,1582,141
|
|
20230804,151100,227652015,1581,1581,1583,1581,72
|
|
20230804,151000,227538101,1584,1577,1584,1575,12463
|
|
20230804,150900,207872565,1582,1577,1582,1577,448
|
|
20230804,150800,207165569,1582,1574,1583,1572,3902
|
|
20230804,150700,201021396,1585,1572,1586,1572,12565
|
|
20230804,150600,181168546,1572,1563,1572,1562,4293
|
|
20230804,150500,174439178,1565,1563,1565,1563,611
|
|
20230804,150400,173483404,1563,1552,1563,1548,5036
|
|
20230804,150300,165649884,1551,1548,1552,1548,1516
|
|
20230804,150200,163299479,1550,1545,1550,1545,2908
|
|
20230804,150100,158796961,1545,1542,1545,1542,3513
|
|
20230804,150000,153374365,1542,1530,1542,1530,6345
|
|
20230804,145900,143590681,1531,1532,1532,1531,600
|
|
20230804,145800,142672080,1542,1542,1542,1542,0
|
|
20230804,145700,142672080,1542,1539,1542,1539,4917
|
|
20230804,145600,135094769,1540,1534,1540,1534,800
|
|
20230804,145500,133865288,1534,1534,1534,1534,1
|
|
20230804,145400,133863754,1534,1534,1534,1534,0
|
|
20230804,145300,133863754,1534,1534,1534,1534,0
|
|
20230804,145200,133863754,1534,1534,1534,1534,1
|
|
20230804,145100,133862220,1530,1530,1530,1530,1
|
|
20230804,145000,133860690,1534,1534,1534,1534,1
|
|
20230804,144900,133859156,1530,1530,1530,1530,0
|
|
20230804,144800,133859156,1530,1530,1530,1530,11
|
|
20230804,144700,133842326,1530,1530,1530,1530,2
|
|
20230804,144600,133839266,1534,1534,1534,1534,51
|
|
20230804,144500,133761032,1534,1534,1534,1534,382
|
|
20230804,144400,133175044,1529,1529,1529,1529,0
|
|
20230804,144300,133175044,1529,1529,1529,1529,0
|
|
20230804,144200,133175044,1529,1529,1529,1529,100
|
|
20230804,144100,133022144,1530,1530,1530,1530,100
|
|
20230804,144000,132869144,1530,1539,1539,1530,181
|
|
20230804,143900,132590594,1539,1538,1540,1538,1176
|
|
20230804,143800,130780459,1537,1537,1537,1537,300
|
|
20230804,143700,130319359,1539,1539,1539,1539,0
|
|
20230804,143600,130319359,1539,1539,1539,1539,0
|
|
20230804,143500,130319359,1539,1537,1539,1537,200
|
|
20230804,143400,130011900,1536,1536,1536,1536,1
|
|
20230804,143300,130010364,1530,1530,1530,1530,0
|
|
20230804,143200,130010364,1530,1530,1530,1530,1093
|
|
20230804,143100,128338074,1530,1530,1530,1530,3
|
|
20230804,143000,128333484,1530,1530,1530,1530,153
|
|
20230804,142900,128099394,1530,1530,1530,1530,8
|
|
20230804,142800,128087154,1537,1537,1537,1537,10
|
|
20230804,142700,128071784,1537,1537,1537,1537,8
|
|
20230804,142600,128059488,1538,1534,1538,1534,365
|
|
20230804,142500,127499474,1534,1534,1534,1533,211
|
|
20230804,142400,127175850,1534,1521,1534,1521,19093
|
|
20230804,142300,98051077,1513,1513,1513,1513,0
|
|
20230804,142200,98051077,1513,1513,1513,1513,0
|
|
20230804,142100,98051077,1513,1513,1513,1513,0
|
|
20230804,142000,98051077,1513,1513,1513,1513,24
|
|
20230804,141900,98014765,1510,1510,1510,1510,0
|
|
20230804,141800,98014765,1510,1510,1510,1510,0
|
|
20230804,141700,98014765,1510,1510,1510,1510,0
|
|
20230804,141600,98014765,1510,1512,1512,1510,600
|
|
20230804,141500,97108559,1513,1513,1513,1513,2002
|
|
20230804,141400,94079533,1512,1512,1512,1512,0
|
|
20230804,141300,94079533,1512,1512,1512,1512,1
|
|
20230804,141200,94078021,1522,1522,1522,1522,0
|
|
20230804,141100,94078021,1522,1522,1522,1522,0
|
|
20230804,141000,94078021,1522,1522,1522,1522,0
|
|
20230804,140900,94078021,1522,1522,1522,1522,0
|
|
20230804,140800,94078021,1522,1522,1522,1522,0
|
|
20230804,140700,94078021,1522,1522,1522,1522,0
|
|
20230804,140600,94078021,1522,1522,1522,1522,0
|
|
20230804,140500,94078021,1522,1522,1522,1522,0
|
|
20230804,140400,94078021,1522,1522,1522,1522,10
|
|
20230804,140300,94062801,1522,1522,1522,1522,10
|
|
20230804,140200,94047581,1522,1522,1522,1522,161
|
|
20230804,140100,93802539,1522,1522,1522,1522,0
|
|
20230804,140000,93802539,1522,1522,1522,1522,0
|
|
20230804,135900,93802539,1522,1522,1522,1522,0
|
|
20230804,135800,93802539,1522,1522,1522,1522,0
|
|
20230804,135700,93802539,1522,1522,1522,1522,0
|
|
20230804,135600,93802539,1522,1522,1522,1522,90
|
|
20230804,135500,93665559,1522,1522,1522,1522,50
|
|
20230804,135400,93589459,1522,1522,1522,1522,1
|
|
20230804,135300,93587937,1511,1511,1511,1511,0
|
|
20230804,135200,93587937,1511,1513,1513,1511,300
|
|
20230804,135100,93134329,1523,1523,1523,1523,3
|
|
20230804,135000,93129760,1523,1523,1523,1523,0
|
|
20230804,134900,93129760,1523,1523,1523,1523,0
|
|
20230804,134800,93129760,1523,1523,1523,1523,0
|
|
20230804,134700,93129760,1523,1523,1523,1523,0
|
|
20230804,134600,93129760,1523,1523,1523,1523,1
|
|
20230804,134500,93128237,1523,1523,1523,1523,0
|
|
20230804,134400,93128237,1523,1523,1523,1523,0
|
|
20230804,134300,93128237,1523,1523,1523,1523,0
|
|
20230804,134200,93128237,1523,1523,1523,1523,0
|
|
20230804,134100,93128237,1523,1523,1523,1523,200
|
|
20230804,134000,92823637,1523,1523,1523,1523,0
|
|
20230804,133900,92823637,1523,1523,1523,1523,0
|
|
20230804,133800,92823637,1523,1523,1523,1523,0
|
|
20230804,133700,92823637,1523,1523,1523,1523,0
|
|
20230804,133600,92823637,1523,1523,1523,1523,2191
|
|
20230804,133500,89486744,1524,1522,1524,1522,1000
|
|
20230804,133400,87963350,1522,1522,1522,1522,0
|
|
20230804,133300,87963350,1522,1522,1522,1522,0
|
|
20230804,133200,87963350,1522,1522,1522,1522,1
|
|
20230804,133100,87961828,1523,1523,1523,1523,0
|
|
20230804,133000,87961828,1523,1523,1523,1523,0
|
|
20230804,132900,87961828,1523,1523,1523,1523,0
|
|
20230804,132800,87961828,1523,1523,1523,1523,0
|
|
20230804,132700,87961828,1523,1511,1523,1511,1801
|
|
20230804,132600,85233959,1511,1511,1511,1511,0
|
|
20230804,132500,85233959,1511,1511,1511,1511,100
|
|
20230804,132400,85082859,1511,1511,1511,1511,100
|
|
20230804,132300,84931759,1512,1512,1512,1512,25
|
|
20230804,132200,84893959,1518,1518,1518,1518,0
|
|
20230804,132100,84893959,1518,1518,1518,1518,0
|
|
20230804,132000,84893959,1518,1518,1518,1518,0
|
|
20230804,131900,84893959,1518,1518,1518,1518,0
|
|
20230804,131800,84893959,1518,1518,1518,1518,0
|
|
20230804,131700,84893959,1518,1518,1518,1518,0
|
|
20230804,131600,84893959,1518,1518,1518,1518,0
|
|
20230804,131500,84893959,1518,1518,1518,1518,19
|
|
20230804,131400,84865117,1518,1520,1520,1518,51
|
|
20230804,131300,84787599,1524,1524,1524,1524,0
|
|
20230804,131200,84787599,1524,1524,1524,1524,0
|
|
20230804,131100,84787599,1524,1524,1524,1524,0
|
|
20230804,131000,84787599,1524,1524,1524,1524,0
|
|
20230804,130900,84787599,1524,1524,1524,1524,0
|
|
20230804,130800,84787599,1524,1524,1524,1524,0
|
|
20230804,130700,84787599,1524,1524,1524,1524,0
|
|
20230804,130600,84787599,1524,1524,1524,1524,0
|
|
20230804,130500,84787599,1524,1524,1524,1524,1
|
|
20230804,130400,84786075,1523,1523,1523,1523,1
|
|
20230804,130300,84784552,1523,1523,1523,1523,0
|
|
20230804,130200,84784552,1523,1523,1523,1523,0
|
|
20230804,130100,84784552,1523,1523,1523,1523,329
|
|
20230804,130000,84283485,1524,1524,1524,1524,0
|
|
20230804,125900,84283485,1524,1524,1524,1524,0
|
|
20230804,125800,84283485,1524,1523,1524,1523,300
|
|
20230804,125700,83826425,1524,1524,1524,1524,500
|
|
20230804,125600,83064425,1510,1520,1520,1510,100
|
|
20230804,125500,82913413,1524,1524,1524,1524,0
|
|
20230804,125400,82913413,1524,1524,1524,1524,0
|
|
20230804,125300,82913413,1524,1524,1524,1524,4
|
|
20230804,125200,82907317,1526,1526,1526,1526,0
|
|
20230804,125100,82907317,1526,1526,1526,1526,0
|
|
20230804,125000,82907317,1526,1526,1526,1526,0
|
|
20230804,124900,82907317,1526,1526,1526,1526,0
|
|
20230804,124800,82907317,1526,1526,1526,1526,0
|
|
20230804,124700,82907317,1526,1524,1526,1524,1500
|
|
20230804,124600,80619351,1524,1520,1524,1520,1220
|
|
20230804,124500,78762730,1519,1519,1519,1519,461
|
|
20230804,124400,78062471,1519,1519,1519,1519,0
|
|
20230804,124300,78062471,1519,1519,1519,1519,65
|
|
20230804,124200,77963736,1524,1524,1524,1524,0
|
|
20230804,124100,77963736,1524,1524,1524,1524,0
|
|
20230804,124000,77963736,1524,1524,1524,1524,10
|
|
20230804,123900,77948496,1525,1525,1525,1525,0
|
|
20230804,123800,77948496,1525,1525,1525,1525,0
|
|
20230804,123700,77948496,1525,1519,1525,1519,901
|
|
20230804,123600,76575142,1525,1525,1525,1525,0
|
|
20230804,123500,76575142,1525,1525,1525,1525,0
|
|
20230804,123400,76575142,1525,1525,1525,1525,0
|
|
20230804,123300,76575142,1525,1525,1525,1525,0
|
|
20230804,123200,76575142,1525,1525,1525,1525,0
|
|
20230804,123100,76575142,1525,1525,1525,1525,0
|
|
20230804,123000,76575142,1525,1525,1525,1525,0
|
|
20230804,122900,76575142,1525,1525,1525,1525,0
|
|
20230804,122800,76575142,1525,1525,1525,1525,0
|
|
20230804,122700,76575142,1525,1525,1525,1525,0
|
|
20230804,122600,76575142,1525,1525,1525,1525,0
|
|
20230804,122500,76575142,1525,1525,1525,1525,0
|
|
20230804,122400,76575142,1525,1522,1525,1522,211
|
|
20230804,122300,76253607,1522,1522,1522,1522,60
|
|
20230804,122200,76162287,1512,1512,1512,1512,0
|
|
20230804,122100,76162287,1512,1512,1512,1512,5
|
|
20230804,122000,76154727,1515,1515,1515,1515,3
|
|
20230804,121900,76150182,1529,1509,1530,1509,3968
|
|
20230804,121800,70083203,1524,1513,1524,1513,1300
|
|
20230804,121700,68112203,1513,1513,1513,1513,0
|
|
20230804,121600,68112203,1513,1513,1513,1513,0
|
|
20230804,121500,68112203,1513,1513,1513,1513,0
|
|
20230804,121400,68112203,1513,1513,1513,1513,0
|
|
20230804,121300,68112203,1513,1513,1513,1513,50
|
|
20230804,121200,68036553,1513,1513,1513,1512,61
|
|
20230804,121100,67944270,1513,1513,1513,1513,40
|
|
20230804,121000,67883750,1513,1513,1513,1513,30
|
|
20230804,120900,67838360,1513,1508,1513,1508,200
|
|
20230804,120800,67536530,1505,1504,1505,1503,495
|
|
20230804,120700,66792185,1503,1503,1503,1503,10
|
|
20230804,120600,66777155,1505,1505,1505,1505,0
|
|
20230804,120500,66777155,1505,1505,1505,1505,0
|
|
20230804,120400,66777155,1505,1505,1505,1505,0
|
|
20230804,120300,66777155,1505,1505,1505,1505,0
|
|
20230804,120200,66777155,1505,1505,1505,1505,50
|
|
20230804,120100,66701905,1505,1505,1505,1505,0
|
|
20230804,120000,66701905,1505,1505,1505,1505,1
|
|
20230804,115900,66700400,1505,1505,1505,1505,0
|
|
20230804,115800,66700400,1505,1505,1505,1505,0
|
|
20230804,115700,66700400,1505,1505,1505,1505,0
|
|
20230804,115600,66700400,1505,1505,1505,1505,50
|
|
20230804,115500,66625150,1503,1503,1503,1503,0
|
|
20230804,115400,66625150,1503,1503,1503,1503,0
|
|
20230804,115300,66625150,1503,1503,1503,1503,0
|
|
20230804,115200,66625150,1503,1503,1503,1503,0
|
|
20230804,115100,66625150,1503,1503,1503,1503,5
|
|
20230804,115000,66617635,1503,1503,1503,1503,0
|
|
20230804,114900,66617635,1503,1503,1503,1503,1
|
|
20230804,114800,66616132,1503,1503,1503,1503,0
|
|
20230804,114700,66616132,1503,1503,1503,1503,0
|
|
20230804,114600,66616132,1503,1503,1503,1503,0
|
|
20230804,114500,66616132,1503,1503,1503,1503,0
|
|
20230804,114400,66616132,1503,1503,1503,1503,17
|
|
20230804,114300,66590581,1503,1503,1503,1503,0
|
|
20230804,114200,66590581,1503,1503,1503,1503,0
|
|
20230804,114100,66590581,1503,1503,1503,1503,0
|
|
20230804,114000,66590581,1503,1503,1503,1503,1
|
|
20230804,113900,66589078,1503,1503,1503,1503,0
|
|
20230804,113800,66589078,1503,1503,1503,1503,0
|
|
20230804,113700,66589078,1503,1503,1503,1503,709
|
|
20230804,113600,65523451,1503,1503,1503,1503,0
|
|
20230804,113500,65523451,1503,1503,1503,1503,0
|
|
20230804,113400,65523451,1503,1503,1503,1503,0
|
|
20230804,113300,65523451,1503,1503,1503,1503,100
|
|
20230804,113200,65373151,1503,1504,1504,1503,490
|
|
20230804,113100,64636631,1509,1509,1509,1509,0
|
|
20230804,113000,64636631,1509,1509,1509,1509,3
|
|
20230804,112900,64632104,1503,1505,1509,1503,1857
|
|
20230804,112800,61838577,1509,1509,1509,1509,0
|
|
20230804,112700,61838577,1509,1509,1509,1509,0
|
|
20230804,112600,61838577,1509,1509,1509,1505,56
|
|
20230804,112500,61754289,1511,1511,1511,1511,0
|
|
20230804,112400,61754289,1511,1511,1511,1511,0
|
|
20230804,112300,61754289,1511,1511,1511,1511,0
|
|
20230804,112200,61754289,1511,1511,1511,1511,0
|
|
20230804,112100,61754289,1511,1511,1511,1511,0
|
|
20230804,112000,61754289,1511,1511,1511,1511,10
|
|
20230804,111900,61739179,1505,1505,1505,1505,0
|
|
20230804,111800,61739179,1505,1505,1505,1505,0
|
|
20230804,111700,61739179,1505,1505,1505,1505,312
|
|
20230804,111600,61269619,1512,1512,1512,1512,10
|
|
20230804,111500,61254499,1505,1505,1505,1505,0
|
|
20230804,111400,61254499,1505,1505,1506,1505,510
|
|
20230804,111300,60486947,1513,1513,1513,1513,0
|
|
20230804,111200,60486947,1513,1513,1513,1513,0
|
|
20230804,111100,60486947,1513,1513,1513,1513,0
|
|
20230804,111000,60486947,1513,1506,1513,1505,1401
|
|
20230804,110900,58378392,1508,1508,1508,1508,10
|
|
20230804,110800,58363312,1507,1507,1507,1507,0
|
|
20230804,110700,58363312,1507,1508,1508,1507,4
|
|
20230804,110600,58357282,1514,1514,1514,1514,0
|
|
20230804,110500,58357282,1514,1514,1514,1514,10
|
|
20230804,110400,58342142,1514,1514,1514,1514,37
|
|
20230804,110300,58286124,1514,1511,1514,1505,686
|
|
20230804,110200,57253277,1515,1515,1515,1515,0
|
|
20230804,110100,57253277,1515,1515,1515,1515,0
|
|
20230804,110000,57253277,1515,1506,1515,1506,510
|
|
20230804,105900,56480717,1506,1508,1508,1506,435
|
|
20230804,105800,55825103,1518,1517,1518,1517,100
|
|
20230804,105700,55673379,1519,1512,1520,1512,2083
|
|
20230804,105600,52510533,1505,1505,1505,1505,0
|
|
20230804,105500,52510533,1505,1505,1505,1505,15
|
|
20230804,105400,52487958,1505,1505,1505,1505,22
|
|
20230804,105300,52454848,1505,1505,1505,1505,0
|
|
20230804,105200,52454848,1505,1505,1505,1505,0
|
|
20230804,105100,52454848,1505,1506,1506,1505,29
|
|
20230804,105000,52411175,1516,1516,1516,1516,0
|
|
20230804,104900,52411175,1516,1516,1516,1516,0
|
|
20230804,104800,52411175,1516,1516,1516,1516,15
|
|
20230804,104700,52388435,1516,1516,1516,1516,0
|
|
20230804,104600,52388435,1516,1506,1519,1506,78
|
|
20230804,104500,52270456,1506,1506,1506,1506,0
|
|
20230804,104400,52270456,1506,1506,1506,1506,3
|
|
20230804,104300,52265938,1506,1506,1506,1506,10
|
|
20230804,104200,52250878,1506,1506,1506,1506,5
|
|
20230804,104100,52243348,1506,1517,1517,1506,15
|
|
20230804,104000,52220741,1517,1517,1517,1517,2
|
|
20230804,103900,52217707,1517,1517,1517,1517,1
|
|
20230804,103800,52216190,1518,1506,1518,1506,610
|
|
20230804,103700,51290384,1518,1518,1518,1518,1
|
|
20230804,103600,51288866,1506,1518,1518,1506,59
|
|
20230804,103500,51199964,1518,1518,1518,1517,3
|
|
20230804,103400,51195411,1518,1519,1519,1518,3
|
|
20230804,103300,51190855,1511,1511,1511,1511,2
|
|
20230804,103200,51187833,1511,1511,1511,1511,14
|
|
20230804,103100,51166679,1511,1511,1511,1511,3
|
|
20230804,103000,51162146,1507,1507,1507,1507,104
|
|
20230804,102900,51005418,1507,1507,1507,1507,503
|
|
20230804,102800,50247397,1507,1507,1507,1507,1
|
|
20230804,102700,50245890,1507,1507,1507,1507,2
|
|
20230804,102600,50242876,1507,1507,1507,1507,2
|
|
20230804,102500,50239862,1507,1507,1507,1507,73
|
|
20230804,102400,50129851,1507,1507,1507,1507,0
|
|
20230804,102300,50129851,1507,1506,1507,1506,601
|
|
20230804,102200,49224744,1506,1506,1506,1506,0
|
|
20230804,102100,49224744,1506,1507,1507,1506,91
|
|
20230804,102000,49087608,1507,1510,1510,1507,37
|
|
20230804,101900,49031843,1507,1508,1508,1507,30
|
|
20230804,101800,48986629,1509,1511,1511,1509,779
|
|
20230804,101700,47810341,1511,1511,1511,1511,16
|
|
20230804,101600,47786165,1511,1511,1511,1511,0
|
|
20230804,101500,47786165,1511,1511,1511,1511,7
|
|
20230804,101400,47775588,1512,1514,1514,1512,1310
|
|
20230804,101300,45792906,1514,1514,1514,1514,0
|
|
20230804,101200,45792906,1514,1514,1514,1514,157
|
|
20230804,101100,45555208,1522,1522,1522,1522,0
|
|
20230804,101000,45555208,1522,1522,1522,1522,200
|
|
20230804,100900,45250808,1526,1526,1526,1526,0
|
|
20230804,100800,45250808,1526,1526,1526,1526,0
|
|
20230804,100700,45250808,1526,1522,1526,1522,1103
|
|
20230804,100600,43568582,1522,1520,1523,1520,1115
|
|
20230804,100500,41871455,1522,1522,1522,1522,77
|
|
20230804,100400,41754261,1522,1507,1542,1507,2773
|
|
20230804,100300,37519551,1507,1507,1507,1507,50
|
|
20230804,100200,37444201,1507,1507,1507,1507,143
|
|
20230804,100100,37228700,1508,1497,1508,1497,740
|
|
20230804,100000,36115975,1500,1500,1500,1500,0
|
|
20230804,095900,36115975,1500,1500,1500,1500,0
|
|
20230804,095800,36115975,1500,1500,1500,1500,2
|
|
20230804,095700,36112975,1490,1490,1490,1490,0
|
|
20230804,095600,36112975,1490,1490,1490,1490,0
|
|
20230804,095500,36112975,1490,1490,1490,1490,0
|
|
20230804,095400,36112975,1490,1499,1508,1490,348
|
|
20230804,095300,35590281,1499,1499,1500,1499,837
|
|
20230804,095200,34334968,1500,1500,1500,1500,0
|
|
20230804,095100,34334968,1500,1500,1501,1500,72
|
|
20230804,095000,34226912,1501,1500,1501,1500,69
|
|
20230804,094900,34123393,1502,1500,1502,1500,76
|
|
20230804,094800,34009390,1500,1500,1500,1500,1
|
|
20230804,094700,34007890,1500,1500,1500,1500,0
|
|
20230804,094600,34007890,1500,1492,1500,1492,802
|
|
20230804,094500,32806252,1492,1491,1492,1491,200
|
|
20230804,094400,32507902,1492,1492,1492,1491,1001
|
|
20230804,094300,31014910,1492,1489,1492,1489,1301
|
|
20230804,094200,29074470,1491,1490,1491,1490,408
|
|
20230804,094100,28466192,1482,1477,1492,1477,2235
|
|
20230804,094000,25148721,1478,1478,1478,1478,0
|
|
20230804,093900,25148721,1478,1473,1478,1473,775
|
|
20230804,093800,24004147,1465,1465,1465,1465,1
|
|
20230804,093700,24002682,1462,1474,1474,1462,125
|
|
20230804,093600,23819553,1474,1474,1474,1474,0
|
|
20230804,093500,23819553,1474,1474,1474,1474,0
|
|
20230804,093400,23819553,1474,1474,1474,1474,433
|
|
20230804,093300,23181311,1475,1475,1475,1474,501
|
|
20230804,093200,22442386,1475,1473,1475,1473,422
|
|
20230804,093100,21820750,1475,1475,1475,1475,0
|
|
20230804,093000,21820750,1475,1473,1475,1473,857
|
|
20230804,092900,20556920,1475,1467,1475,1467,1346
|
|
20230804,092800,18580418,1467,1467,1467,1466,36
|
|
20230804,092700,18527626,1468,1462,1468,1462,706
|
|
20230804,092600,17493385,1462,1462,1462,1462,30
|
|
20230804,092500,17449525,1451,1451,1451,1451,0
|
|
20230804,092400,17449525,1451,1451,1451,1451,0
|
|
20230804,092300,17449525,1451,1451,1451,1451,0
|
|
20230804,092200,17449525,1451,1451,1451,1451,0
|
|
20230804,092100,17449525,1451,1451,1451,1451,0
|
|
20230804,092000,17449525,1451,1451,1451,1451,0
|
|
20230804,091900,17449525,1451,1451,1451,1451,0
|
|
20230804,091800,17449525,1451,1451,1451,1451,0
|
|
20230804,091700,17449525,1451,1453,1453,1451,2310
|
|
20230804,091600,14097473,1453,1453,1453,1453,0
|
|
20230804,091500,14097473,1453,1453,1453,1453,1
|
|
20230804,091400,14096020,1465,1465,1465,1465,2
|
|
20230804,091300,14093090,1465,1464,1465,1464,300
|
|
20230804,091200,13653779,1464,1462,1464,1461,1552
|
|
20230804,091100,11382031,1463,1462,1463,1462,62
|
|
20230804,091000,11291326,1459,1459,1459,1459,24
|
|
20230804,090900,11256310,1459,1458,1459,1458,1372
|
|
20230804,090800,9255933,1459,1459,1459,1459,0
|
|
20230804,090700,9255933,1459,1457,1459,1457,512
|
|
20230804,090600,8508937,1459,1453,1459,1453,426
|
|
20230804,090500,7888180,1450,1443,1450,1442,3871
|
|
20230804,090400,2300557,1452,1452,1452,1452,0
|
|
20230804,090300,2300557,1452,1452,1452,1452,461
|
|
20230804,090200,1631185,1440,1440,1440,1440,0
|
|
20230804,090100,1631185,1440,1445,1445,1440,901
|
|
20230804,090000,329282,1457,1457,1457,1457,226
|