590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184700,69731119,1075,1075,1075,1075,1836
|
|
20230801,184600,69731119,1075,1075,1075,1075,0
|
|
20230801,184500,69731119,1075,1075,1075,1075,0
|
|
20230801,184400,69731119,1075,1075,1075,1075,0
|
|
20230801,184300,69731119,1075,1075,1075,1075,0
|
|
20230801,184200,69731119,1075,1075,1075,1075,0
|
|
20230801,184100,69731119,1075,1075,1075,1075,0
|
|
20230801,184000,69731119,1075,1075,1075,1075,0
|
|
20230801,183900,69731119,1075,1075,1075,1075,0
|
|
20230801,183800,69731119,1075,1075,1075,1075,0
|
|
20230801,183700,69731119,1075,1075,1075,1075,0
|
|
20230801,183600,69731119,1075,1075,1075,1075,0
|
|
20230801,183500,69731119,1075,1075,1075,1075,0
|
|
20230801,183400,69731119,1075,1075,1075,1075,0
|
|
20230801,183300,69731119,1075,1075,1075,1075,0
|
|
20230801,183200,69731119,1075,1075,1075,1075,0
|
|
20230801,183100,69731119,1075,1075,1075,1075,0
|
|
20230801,183000,69731119,1075,1075,1075,1075,0
|
|
20230801,182900,69731119,1075,1075,1075,1075,0
|
|
20230801,182800,69731119,1075,1075,1075,1075,0
|
|
20230801,182700,69731119,1075,1075,1075,1075,0
|
|
20230801,182600,69731119,1075,1075,1075,1075,0
|
|
20230801,182500,69731119,1075,1075,1075,1075,0
|
|
20230801,182400,69731119,1075,1075,1075,1075,0
|
|
20230801,182300,69731119,1075,1075,1075,1075,0
|
|
20230801,182200,69731119,1075,1075,1075,1075,0
|
|
20230801,182100,69731119,1075,1075,1075,1075,0
|
|
20230801,182000,69731119,1075,1075,1075,1075,0
|
|
20230801,181900,69731119,1075,1075,1075,1075,0
|
|
20230801,181800,69731119,1075,1075,1075,1075,0
|
|
20230801,181700,69731119,1075,1075,1075,1075,1836
|
|
20230801,181600,69731119,1075,1075,1075,1075,0
|
|
20230801,181500,69731119,1075,1075,1075,1075,0
|
|
20230801,181400,69731119,1075,1075,1075,1075,0
|
|
20230801,181300,69731119,1075,1075,1075,1075,0
|
|
20230801,181200,69731119,1075,1075,1075,1075,0
|
|
20230801,181100,69731119,1075,1075,1075,1075,0
|
|
20230801,181000,69731119,1075,1075,1075,1075,0
|
|
20230801,180900,69731119,1075,1075,1075,1075,0
|
|
20230801,180800,69731119,1075,1075,1075,1075,0
|
|
20230801,180700,69731119,1075,1075,1075,1075,0
|
|
20230801,180600,69731119,1075,1075,1075,1075,0
|
|
20230801,180500,69731119,1075,1075,1075,1075,0
|
|
20230801,180400,69731119,1075,1075,1075,1075,0
|
|
20230801,180300,69731119,1075,1075,1075,1075,0
|
|
20230801,180200,69731119,1075,1075,1075,1075,0
|
|
20230801,180100,69731119,1075,1075,1075,1075,0
|
|
20230801,180000,69731119,1075,1075,1075,1075,0
|
|
20230801,175900,69731119,1075,1075,1075,1075,0
|
|
20230801,175800,69731119,1075,1075,1075,1075,0
|
|
20230801,175700,69731119,1075,1075,1075,1075,0
|
|
20230801,175600,69731119,1075,1075,1075,1075,0
|
|
20230801,175500,69731119,1075,1075,1075,1075,0
|
|
20230801,175400,69731119,1075,1075,1075,1075,0
|
|
20230801,175300,69731119,1075,1075,1075,1075,0
|
|
20230801,175200,69731119,1075,1075,1075,1075,0
|
|
20230801,175100,69731119,1075,1075,1075,1075,0
|
|
20230801,175000,69731119,1075,1075,1075,1075,0
|
|
20230801,174900,69731119,1075,1075,1075,1075,0
|
|
20230801,174800,69731119,1075,1075,1075,1075,0
|
|
20230801,174700,69731119,1075,1075,1075,1075,1836
|
|
20230801,174600,69731119,1075,1075,1075,1075,0
|
|
20230801,174500,69731119,1075,1075,1075,1075,0
|
|
20230801,174400,69731119,1075,1075,1075,1075,0
|
|
20230801,174300,69731119,1075,1075,1075,1075,0
|
|
20230801,174200,69731119,1075,1075,1075,1075,0
|
|
20230801,174100,69731119,1075,1075,1075,1075,0
|
|
20230801,174000,69731119,1075,1075,1075,1075,0
|
|
20230801,173900,69731119,1075,1075,1075,1075,0
|
|
20230801,173800,69731119,1075,1075,1075,1075,0
|
|
20230801,173700,69731119,1075,1075,1075,1075,0
|
|
20230801,173600,69731119,1075,1075,1075,1075,0
|
|
20230801,173500,69731119,1075,1075,1075,1075,0
|
|
20230801,173400,69731119,1075,1075,1075,1075,0
|
|
20230801,173300,69731119,1075,1075,1075,1075,0
|
|
20230801,173200,69731119,1075,1075,1075,1075,0
|
|
20230801,173100,69731119,1075,1075,1075,1075,0
|
|
20230801,173000,69731119,1075,1075,1075,1075,0
|
|
20230801,172900,69731119,1075,1075,1075,1075,0
|
|
20230801,172800,69731119,1075,1075,1075,1075,0
|
|
20230801,172700,69731119,1075,1075,1075,1075,0
|
|
20230801,172600,69731119,1075,1075,1075,1075,0
|
|
20230801,172500,69731119,1075,1075,1075,1075,0
|
|
20230801,172400,69731119,1075,1075,1075,1075,0
|
|
20230801,172300,69731119,1075,1075,1075,1075,0
|
|
20230801,172200,69731119,1075,1075,1075,1075,0
|
|
20230801,172100,69731119,1075,1075,1075,1075,0
|
|
20230801,172000,69731119,1075,1075,1075,1075,0
|
|
20230801,171900,69731119,1075,1075,1075,1075,0
|
|
20230801,171800,69731119,1075,1075,1075,1075,0
|
|
20230801,171700,69731119,1075,1075,1075,1075,1836
|
|
20230801,171600,69731119,1075,1075,1075,1075,0
|
|
20230801,171500,69731119,1075,1075,1075,1075,0
|
|
20230801,171400,69731119,1075,1075,1075,1075,0
|
|
20230801,171300,69731119,1075,1075,1075,1075,0
|
|
20230801,171200,69731119,1075,1075,1075,1075,0
|
|
20230801,171100,69731119,1075,1075,1075,1075,0
|
|
20230801,171000,69731119,1075,1075,1075,1075,0
|
|
20230801,170900,69731119,1075,1075,1075,1075,0
|
|
20230801,170800,69731119,1075,1075,1075,1075,0
|
|
20230801,170700,69731119,1075,1075,1075,1075,0
|
|
20230801,170600,69731119,1075,1075,1075,1075,0
|
|
20230801,170500,69731119,1075,1075,1075,1075,0
|
|
20230801,170400,69731119,1075,1075,1075,1075,0
|
|
20230801,170300,69731119,1075,1075,1075,1075,0
|
|
20230801,170200,69731119,1075,1075,1075,1075,0
|
|
20230801,170100,69731119,1075,1075,1075,1075,0
|
|
20230801,170000,69731119,1075,1075,1075,1075,0
|
|
20230801,165900,69731119,1075,1075,1075,1075,0
|
|
20230801,165800,69731119,1075,1075,1075,1075,0
|
|
20230801,165700,69731119,1075,1075,1075,1075,0
|
|
20230801,165600,69731119,1075,1075,1075,1075,0
|
|
20230801,165500,69731119,1075,1075,1075,1075,0
|
|
20230801,165400,69731119,1075,1075,1075,1075,0
|
|
20230801,165300,69731119,1075,1075,1075,1075,0
|
|
20230801,165200,69731119,1075,1075,1075,1075,0
|
|
20230801,165100,69731119,1075,1075,1075,1075,0
|
|
20230801,165000,69731119,1075,1075,1075,1075,0
|
|
20230801,164900,69731119,1075,1075,1075,1075,0
|
|
20230801,164800,69731119,1075,1075,1075,1075,0
|
|
20230801,164700,69731119,1075,1075,1075,1075,1836
|
|
20230801,164600,69731119,1075,1075,1075,1075,0
|
|
20230801,164500,69731119,1075,1075,1075,1075,0
|
|
20230801,164400,69731119,1075,1075,1075,1075,0
|
|
20230801,164300,69731119,1075,1075,1075,1075,0
|
|
20230801,164200,69731119,1075,1075,1075,1075,0
|
|
20230801,164100,69731119,1075,1075,1075,1075,0
|
|
20230801,164000,69731119,1075,1075,1075,1075,0
|
|
20230801,163900,69731119,1075,1075,1075,1075,0
|
|
20230801,163800,69731119,1075,1075,1075,1075,0
|
|
20230801,163700,69731119,1075,1075,1075,1075,0
|
|
20230801,163600,69731119,1075,1075,1075,1075,0
|
|
20230801,163500,69731119,1075,1075,1075,1075,0
|
|
20230801,163400,69731119,1075,1075,1075,1075,0
|
|
20230801,163300,69731119,1075,1075,1075,1075,0
|
|
20230801,163200,69731119,1075,1075,1075,1075,0
|
|
20230801,163100,69731119,1075,1075,1075,1075,0
|
|
20230801,163000,69731119,1075,1075,1075,1075,0
|
|
20230801,162900,69731119,1075,1075,1075,1075,0
|
|
20230801,162800,69731119,1075,1075,1075,1075,0
|
|
20230801,162700,69731119,1075,1075,1075,1075,0
|
|
20230801,162600,69731119,1075,1075,1075,1075,0
|
|
20230801,162500,69731119,1075,1075,1075,1075,0
|
|
20230801,162400,69731119,1075,1075,1075,1075,0
|
|
20230801,162300,69731119,1075,1075,1075,1075,0
|
|
20230801,162200,69731119,1075,1075,1075,1075,0
|
|
20230801,162100,69731119,1075,1075,1075,1075,0
|
|
20230801,162000,69731119,1075,1075,1075,1075,0
|
|
20230801,161900,69731119,1075,1075,1075,1075,0
|
|
20230801,161800,69731119,1075,1075,1075,1075,0
|
|
20230801,161700,69731119,1075,1075,1075,1075,1836
|
|
20230801,161600,69731119,1075,1075,1075,1075,0
|
|
20230801,161500,69731119,1075,1075,1075,1075,0
|
|
20230801,161400,69731119,1075,1075,1075,1075,0
|
|
20230801,161300,69731119,1075,1075,1075,1075,0
|
|
20230801,161200,69731119,1075,1075,1075,1075,0
|
|
20230801,161100,69731119,1075,1075,1075,1075,0
|
|
20230801,161000,69731119,1075,1075,1075,1075,0
|
|
20230801,160900,69731119,1075,1075,1075,1075,0
|
|
20230801,160800,69731119,1075,1075,1075,1075,0
|
|
20230801,160700,69731119,1075,1075,1075,1075,0
|
|
20230801,160600,69731119,1075,1075,1075,1075,0
|
|
20230801,160500,69731119,1075,1075,1075,1075,0
|
|
20230801,160400,69731119,1075,1075,1075,1075,0
|
|
20230801,160300,69731119,1075,1075,1075,1075,0
|
|
20230801,160200,69731119,1075,1075,1075,1075,0
|
|
20230801,160100,69731119,1075,1075,1075,1075,0
|
|
20230801,160000,69731119,1075,1075,1075,1075,0
|
|
20230801,155900,69731119,1075,1075,1075,1075,0
|
|
20230801,155800,69731119,1075,1075,1075,1075,0
|
|
20230801,155700,69731119,1075,1075,1075,1075,0
|
|
20230801,155600,69731119,1075,1075,1075,1075,0
|
|
20230801,155500,69731119,1075,1075,1075,1075,0
|
|
20230801,155400,69731119,1075,1075,1075,1075,0
|
|
20230801,155300,69731119,1075,1075,1075,1075,0
|
|
20230801,155200,69731119,1075,1075,1075,1075,0
|
|
20230801,155100,69731119,1075,1075,1075,1075,0
|
|
20230801,155000,69731119,1075,1075,1075,1075,0
|
|
20230801,154900,69731119,1075,1075,1075,1075,0
|
|
20230801,154800,69731119,1075,1075,1075,1075,0
|
|
20230801,154700,69731119,1075,1075,1075,1075,1836
|
|
20230801,154600,69731119,1075,1075,1075,1075,0
|
|
20230801,154500,69731119,1075,1075,1075,1075,0
|
|
20230801,154400,69731119,1075,1075,1075,1075,0
|
|
20230801,154300,69731119,1075,1075,1075,1075,0
|
|
20230801,154200,69731119,1075,1075,1075,1075,0
|
|
20230801,154100,69731119,1075,1075,1075,1075,0
|
|
20230801,154000,69731119,1075,1075,1075,1075,0
|
|
20230801,153900,69731119,1075,1075,1075,1075,0
|
|
20230801,153800,69731119,1075,1075,1075,1075,0
|
|
20230801,153700,69731119,1075,1075,1075,1075,0
|
|
20230801,153600,69731119,1075,1075,1075,1075,0
|
|
20230801,153500,69731119,1075,1075,1075,1075,0
|
|
20230801,153400,69731119,1075,1075,1075,1075,0
|
|
20230801,153300,69731119,1075,1075,1075,1075,0
|
|
20230801,153200,69731119,1075,1075,1075,1075,0
|
|
20230801,153100,69731119,1075,1075,1075,1075,0
|
|
20230801,153000,69731119,1075,1075,1075,1075,1836
|
|
20230801,152900,67757419,1059,1059,1059,1059,0
|
|
20230801,152800,67757419,1059,1059,1059,1059,0
|
|
20230801,152700,67757419,1059,1059,1059,1059,0
|
|
20230801,152600,67757419,1059,1059,1059,1059,0
|
|
20230801,152500,67757419,1059,1059,1059,1059,0
|
|
20230801,152400,67757419,1059,1059,1059,1059,0
|
|
20230801,152300,67757419,1059,1059,1059,1059,0
|
|
20230801,152200,67757419,1059,1059,1059,1059,0
|
|
20230801,152100,67757419,1059,1059,1059,1059,0
|
|
20230801,152000,67757419,1059,1059,1059,1059,0
|
|
20230801,151900,67757419,1059,1062,1062,1059,708
|
|
20230801,151800,67006954,1068,1068,1068,1068,3
|
|
20230801,151700,67003750,1068,1068,1068,1068,3
|
|
20230801,151600,67000546,1060,1064,1064,1060,1375
|
|
20230801,151500,65541150,1074,1066,1074,1059,543
|
|
20230801,151400,64965090,1073,1073,1073,1073,0
|
|
20230801,151300,64965090,1073,1073,1073,1073,862
|
|
20230801,151200,64040164,1073,1073,1073,1073,0
|
|
20230801,151100,64040164,1073,1073,1073,1073,0
|
|
20230801,151000,64040164,1073,1073,1073,1073,0
|
|
20230801,150900,64040164,1073,1069,1073,1069,27
|
|
20230801,150800,64011297,1069,1069,1069,1069,2
|
|
20230801,150700,64009159,1066,1069,1069,1066,552
|
|
20230801,150600,63420207,1068,1068,1068,1068,0
|
|
20230801,150500,63420207,1068,1068,1068,1068,0
|
|
20230801,150400,63420207,1068,1068,1068,1068,0
|
|
20230801,150300,63420207,1068,1068,1068,1068,0
|
|
20230801,150200,63420207,1068,1068,1068,1068,0
|
|
20230801,150100,63420207,1068,1068,1068,1068,0
|
|
20230801,150000,63420207,1068,1068,1068,1068,2
|
|
20230801,145900,63418071,1068,1068,1068,1068,1
|
|
20230801,145800,63417003,1069,1067,1069,1067,132
|
|
20230801,145700,63275911,1066,1066,1066,1066,0
|
|
20230801,145600,63275911,1066,1066,1066,1066,300
|
|
20230801,145500,62956111,1066,1066,1066,1066,31
|
|
20230801,145400,62923065,1066,1066,1066,1066,0
|
|
20230801,145300,62923065,1066,1066,1066,1066,0
|
|
20230801,145200,62923065,1066,1066,1066,1066,2
|
|
20230801,145100,62920933,1061,1061,1061,1061,0
|
|
20230801,145000,62920933,1061,1062,1062,1061,700
|
|
20230801,144900,62178226,1064,1064,1064,1064,0
|
|
20230801,144800,62178226,1064,1064,1064,1064,0
|
|
20230801,144700,62178226,1064,1064,1064,1064,42
|
|
20230801,144600,62133538,1064,1061,1064,1061,151
|
|
20230801,144500,61973324,1061,1061,1061,1061,0
|
|
20230801,144400,61973324,1061,1061,1061,1061,0
|
|
20230801,144300,61973324,1061,1061,1061,1061,94
|
|
20230801,144200,61873590,1061,1061,1061,1061,0
|
|
20230801,144100,61873590,1061,1061,1061,1061,184
|
|
20230801,144000,61678366,1061,1061,1061,1061,300
|
|
20230801,143900,61360066,1063,1063,1063,1063,0
|
|
20230801,143800,61360066,1063,1063,1063,1063,0
|
|
20230801,143700,61360066,1063,1063,1063,1063,0
|
|
20230801,143600,61360066,1063,1063,1063,1063,0
|
|
20230801,143500,61360066,1063,1063,1063,1063,0
|
|
20230801,143400,61360066,1063,1063,1063,1063,0
|
|
20230801,143300,61360066,1063,1063,1063,1063,0
|
|
20230801,143200,61360066,1063,1063,1063,1063,100
|
|
20230801,143100,61253766,1063,1063,1063,1063,0
|
|
20230801,143000,61253766,1063,1063,1063,1063,0
|
|
20230801,142900,61253766,1063,1063,1063,1063,2
|
|
20230801,142800,61251640,1063,1063,1063,1063,1
|
|
20230801,142700,61250577,1063,1063,1063,1063,27
|
|
20230801,142600,61221876,1063,1063,1063,1063,1
|
|
20230801,142500,61220813,1060,1060,1060,1060,0
|
|
20230801,142400,61220813,1060,1060,1060,1060,0
|
|
20230801,142300,61220813,1060,1060,1060,1060,0
|
|
20230801,142200,61220813,1060,1060,1060,1060,0
|
|
20230801,142100,61220813,1060,1060,1060,1060,0
|
|
20230801,142000,61220813,1060,1060,1060,1060,0
|
|
20230801,141900,61220813,1060,1060,1060,1060,0
|
|
20230801,141800,61220813,1060,1060,1060,1060,0
|
|
20230801,141700,61220813,1060,1060,1060,1060,0
|
|
20230801,141600,61220813,1060,1060,1060,1060,48
|
|
20230801,141500,61169933,1059,1059,1059,1059,0
|
|
20230801,141400,61169933,1059,1059,1059,1059,0
|
|
20230801,141300,61169933,1059,1059,1059,1059,0
|
|
20230801,141200,61169933,1059,1059,1059,1059,0
|
|
20230801,141100,61169933,1059,1059,1059,1059,0
|
|
20230801,141000,61169933,1059,1059,1059,1059,0
|
|
20230801,140900,61169933,1059,1059,1059,1059,0
|
|
20230801,140800,61169933,1059,1059,1059,1059,0
|
|
20230801,140700,61169933,1059,1059,1059,1059,0
|
|
20230801,140600,61169933,1059,1059,1059,1059,0
|
|
20230801,140500,61169933,1059,1059,1059,1059,967
|
|
20230801,140400,60145880,1060,1060,1060,1060,211
|
|
20230801,140300,59922220,1059,1059,1059,1059,0
|
|
20230801,140200,59922220,1059,1059,1059,1059,200
|
|
20230801,140100,59710420,1060,1065,1065,1059,888
|
|
20230801,140000,58768648,1073,1073,1073,1073,0
|
|
20230801,135900,58768648,1073,1073,1073,1073,1
|
|
20230801,135800,58767575,1063,1064,1064,1063,900
|
|
20230801,135700,57810859,1064,1064,1064,1064,0
|
|
20230801,135600,57810859,1064,1064,1064,1064,0
|
|
20230801,135500,57810859,1064,1064,1064,1064,0
|
|
20230801,135400,57810859,1064,1064,1064,1064,0
|
|
20230801,135300,57810859,1064,1064,1064,1064,0
|
|
20230801,135200,57810859,1064,1065,1065,1064,10
|
|
20230801,135100,57800218,1073,1073,1073,1073,0
|
|
20230801,135000,57800218,1073,1073,1073,1073,0
|
|
20230801,134900,57800218,1073,1073,1073,1073,0
|
|
20230801,134800,57800218,1073,1067,1073,1064,116
|
|
20230801,134700,57676616,1067,1067,1067,1067,0
|
|
20230801,134600,57676616,1067,1067,1067,1067,0
|
|
20230801,134500,57676616,1067,1067,1067,1067,0
|
|
20230801,134400,57676616,1067,1067,1067,1067,201
|
|
20230801,134300,57462149,1067,1067,1067,1067,99
|
|
20230801,134200,57356516,1067,1067,1067,1067,0
|
|
20230801,134100,57356516,1067,1067,1067,1067,0
|
|
20230801,134000,57356516,1067,1067,1067,1067,0
|
|
20230801,133900,57356516,1067,1067,1067,1067,1
|
|
20230801,133800,57355449,1067,1067,1067,1067,0
|
|
20230801,133700,57355449,1067,1067,1067,1067,0
|
|
20230801,133600,57355449,1067,1068,1068,1067,100
|
|
20230801,133500,57248656,1069,1069,1069,1069,0
|
|
20230801,133400,57248656,1069,1069,1069,1069,0
|
|
20230801,133300,57248656,1069,1069,1069,1069,0
|
|
20230801,133200,57248656,1069,1069,1069,1069,0
|
|
20230801,133100,57248656,1069,1069,1069,1069,821
|
|
20230801,133000,56371007,1078,1078,1078,1078,0
|
|
20230801,132900,56371007,1078,1067,1080,1067,503
|
|
20230801,132800,55832391,1067,1067,1067,1067,0
|
|
20230801,132700,55832391,1067,1067,1067,1067,0
|
|
20230801,132600,55832391,1067,1067,1067,1067,0
|
|
20230801,132500,55832391,1067,1067,1067,1067,0
|
|
20230801,132400,55832391,1067,1067,1067,1067,0
|
|
20230801,132300,55832391,1067,1067,1067,1067,0
|
|
20230801,132200,55832391,1067,1067,1067,1067,0
|
|
20230801,132100,55832391,1067,1067,1067,1067,0
|
|
20230801,132000,55832391,1067,1067,1067,1067,0
|
|
20230801,131900,55832391,1067,1067,1067,1067,0
|
|
20230801,131800,55832391,1067,1067,1067,1067,0
|
|
20230801,131700,55832391,1067,1067,1067,1067,0
|
|
20230801,131600,55832391,1067,1067,1067,1067,2
|
|
20230801,131500,55830257,1067,1067,1067,1067,0
|
|
20230801,131400,55830257,1067,1067,1067,1067,0
|
|
20230801,131300,55830257,1067,1067,1067,1067,0
|
|
20230801,131200,55830257,1067,1067,1067,1067,0
|
|
20230801,131100,55830257,1067,1067,1067,1067,1
|
|
20230801,131000,55829190,1068,1068,1068,1068,0
|
|
20230801,130900,55829190,1068,1068,1068,1068,0
|
|
20230801,130800,55829190,1068,1068,1068,1068,1
|
|
20230801,130700,55828122,1063,1063,1063,1063,1003
|
|
20230801,130600,54761933,1068,1068,1068,1068,0
|
|
20230801,130500,54761933,1068,1068,1068,1068,0
|
|
20230801,130400,54761933,1068,1068,1068,1068,0
|
|
20230801,130300,54761933,1068,1068,1068,1068,0
|
|
20230801,130200,54761933,1068,1068,1068,1068,19
|
|
20230801,130100,54741641,1062,1064,1064,1062,2233
|
|
20230801,130000,52369841,1064,1064,1064,1064,0
|
|
20230801,125900,52369841,1064,1075,1075,1062,2492
|
|
20230801,125800,49707876,1079,1078,1079,1078,6
|
|
20230801,125700,49701407,1076,1076,1076,1076,0
|
|
20230801,125600,49701407,1076,1076,1076,1076,5
|
|
20230801,125500,49696027,1076,1076,1076,1076,0
|
|
20230801,125400,49696027,1076,1078,1078,1076,1453
|
|
20230801,125300,48130045,1079,1079,1079,1079,0
|
|
20230801,125200,48130045,1079,1080,1080,1079,767
|
|
20230801,125100,47302450,1081,1081,1081,1081,0
|
|
20230801,125000,47302450,1081,1081,1081,1081,0
|
|
20230801,124900,47302450,1081,1081,1081,1081,1
|
|
20230801,124800,47301369,1079,1079,1079,1079,0
|
|
20230801,124700,47301369,1079,1079,1079,1079,0
|
|
20230801,124600,47301369,1079,1079,1079,1079,0
|
|
20230801,124500,47301369,1079,1079,1079,1079,0
|
|
20230801,124400,47301369,1079,1079,1079,1079,0
|
|
20230801,124300,47301369,1079,1079,1079,1079,0
|
|
20230801,124200,47301369,1079,1079,1079,1079,0
|
|
20230801,124100,47301369,1079,1079,1079,1079,0
|
|
20230801,124000,47301369,1079,1079,1079,1079,0
|
|
20230801,123900,47301369,1079,1079,1079,1079,116
|
|
20230801,123800,47176205,1079,1080,1080,1079,1649
|
|
20230801,123700,45396472,1080,1080,1080,1080,122
|
|
20230801,123600,45264712,1081,1081,1081,1081,0
|
|
20230801,123500,45264712,1081,1081,1081,1081,0
|
|
20230801,123400,45264712,1081,1081,1081,1081,0
|
|
20230801,123300,45264712,1081,1081,1081,1081,20
|
|
20230801,123200,45243092,1080,1080,1080,1080,0
|
|
20230801,123100,45243092,1080,1080,1080,1080,0
|
|
20230801,123000,45243092,1080,1080,1080,1080,0
|
|
20230801,122900,45243092,1080,1080,1080,1080,0
|
|
20230801,122800,45243092,1080,1080,1080,1080,0
|
|
20230801,122700,45243092,1080,1080,1080,1080,0
|
|
20230801,122600,45243092,1080,1080,1080,1080,0
|
|
20230801,122500,45243092,1080,1080,1080,1080,2
|
|
20230801,122400,45240932,1080,1080,1080,1080,0
|
|
20230801,122300,45240932,1080,1080,1080,1080,1
|
|
20230801,122200,45239852,1081,1081,1081,1081,0
|
|
20230801,122100,45239852,1081,1081,1081,1081,0
|
|
20230801,122000,45239852,1081,1081,1081,1081,0
|
|
20230801,121900,45239852,1081,1081,1081,1081,0
|
|
20230801,121800,45239852,1081,1081,1081,1081,0
|
|
20230801,121700,45239852,1081,1081,1081,1081,0
|
|
20230801,121600,45239852,1081,1081,1081,1081,0
|
|
20230801,121500,45239852,1081,1080,1081,1078,21
|
|
20230801,121400,45217171,1078,1079,1081,1078,6
|
|
20230801,121300,45210694,1078,1078,1078,1078,0
|
|
20230801,121200,45210694,1078,1078,1078,1078,0
|
|
20230801,121100,45210694,1078,1080,1080,1078,31
|
|
20230801,121000,45177234,1081,1081,1081,1081,99
|
|
20230801,120900,45070215,1081,1081,1081,1081,0
|
|
20230801,120800,45070215,1081,1081,1081,1081,0
|
|
20230801,120700,45070215,1081,1081,1081,1081,150
|
|
20230801,120600,44908065,1081,1081,1081,1081,0
|
|
20230801,120500,44908065,1081,1081,1081,1081,0
|
|
20230801,120400,44908065,1081,1081,1081,1081,455
|
|
20230801,120300,44416210,1081,1081,1081,1081,11
|
|
20230801,120200,44404319,1087,1087,1087,1087,0
|
|
20230801,120100,44404319,1087,1087,1087,1087,0
|
|
20230801,120000,44404319,1087,1087,1087,1087,0
|
|
20230801,115900,44404319,1087,1087,1087,1087,0
|
|
20230801,115800,44404319,1087,1086,1087,1086,5
|
|
20230801,115700,44398887,1079,1079,1079,1079,0
|
|
20230801,115600,44398887,1079,1079,1079,1079,0
|
|
20230801,115500,44398887,1079,1086,1086,1079,2960
|
|
20230801,115400,41201536,1083,1083,1083,1083,104
|
|
20230801,115300,41088904,1087,1087,1087,1087,785
|
|
20230801,115200,40235609,1083,1083,1083,1083,0
|
|
20230801,115100,40235609,1083,1083,1083,1083,0
|
|
20230801,115000,40235609,1083,1083,1083,1083,99
|
|
20230801,114900,40128392,1083,1083,1083,1083,0
|
|
20230801,114800,40128392,1083,1083,1083,1083,0
|
|
20230801,114700,40128392,1083,1088,1088,1083,2571
|
|
20230801,114600,37331209,1088,1087,1088,1086,1668
|
|
20230801,114500,35519063,1086,1086,1086,1086,0
|
|
20230801,114400,35519063,1086,1086,1086,1086,180
|
|
20230801,114300,35323583,1086,1086,1086,1086,19
|
|
20230801,114200,35302949,1086,1085,1086,1085,267
|
|
20230801,114100,35012997,1082,1082,1082,1082,0
|
|
20230801,114000,35012997,1082,1082,1082,1082,0
|
|
20230801,113900,35012997,1082,1082,1082,1082,0
|
|
20230801,113800,35012997,1082,1082,1082,1082,0
|
|
20230801,113700,35012997,1082,1082,1082,1082,0
|
|
20230801,113600,35012997,1082,1082,1082,1082,0
|
|
20230801,113500,35012997,1082,1082,1082,1082,0
|
|
20230801,113400,35012997,1082,1082,1082,1082,0
|
|
20230801,113300,35012997,1082,1082,1082,1082,82
|
|
20230801,113200,34924273,1082,1082,1082,1082,100
|
|
20230801,113100,34816073,1085,1086,1086,1082,605
|
|
20230801,113000,34160459,1086,1086,1086,1086,0
|
|
20230801,112900,34160459,1086,1086,1086,1086,0
|
|
20230801,112800,34160459,1086,1086,1086,1086,0
|
|
20230801,112700,34160459,1086,1088,1088,1086,522
|
|
20230801,112600,33592895,1088,1088,1088,1088,40
|
|
20230801,112500,33549375,1088,1088,1088,1088,0
|
|
20230801,112400,33549375,1088,1088,1088,1088,59
|
|
20230801,112300,33485183,1088,1088,1088,1088,400
|
|
20230801,112200,33049983,1088,1088,1088,1088,0
|
|
20230801,112100,33049983,1088,1088,1088,1088,0
|
|
20230801,112000,33049983,1088,1091,1091,1088,106
|
|
20230801,111900,32934648,1095,1095,1095,1095,0
|
|
20230801,111800,32934648,1095,1095,1095,1095,24
|
|
20230801,111700,32908368,1092,1092,1092,1092,200
|
|
20230801,111600,32689968,1092,1092,1092,1092,0
|
|
20230801,111500,32689968,1092,1096,1096,1092,1158
|
|
20230801,111400,31420804,1098,1098,1098,1098,0
|
|
20230801,111300,31420804,1098,1098,1098,1098,0
|
|
20230801,111200,31420804,1098,1098,1098,1098,0
|
|
20230801,111100,31420804,1098,1098,1098,1098,0
|
|
20230801,111000,31420804,1098,1098,1098,1098,14
|
|
20230801,110900,31405432,1099,1099,1099,1099,0
|
|
20230801,110800,31405432,1099,1099,1099,1099,0
|
|
20230801,110700,31405432,1099,1099,1099,1099,0
|
|
20230801,110600,31405432,1099,1099,1099,1099,0
|
|
20230801,110500,31405432,1099,1099,1099,1099,0
|
|
20230801,110400,31405432,1099,1099,1099,1099,0
|
|
20230801,110300,31405432,1099,1099,1099,1099,3
|
|
20230801,110200,31402135,1099,1099,1099,1099,0
|
|
20230801,110100,31402135,1099,1099,1099,1099,0
|
|
20230801,110000,31402135,1099,1099,1099,1099,1
|
|
20230801,105900,31401036,1091,1091,1091,1091,0
|
|
20230801,105800,31401036,1091,1091,1091,1091,1
|
|
20230801,105700,31399945,1099,1099,1099,1099,0
|
|
20230801,105600,31399945,1099,1099,1099,1099,0
|
|
20230801,105500,31399945,1099,1099,1099,1099,30
|
|
20230801,105400,31366975,1099,1099,1099,1099,0
|
|
20230801,105300,31366975,1099,1099,1099,1099,0
|
|
20230801,105200,31366975,1099,1099,1099,1099,0
|
|
20230801,105100,31366975,1099,1098,1099,1098,1500
|
|
20230801,105000,29718513,1099,1099,1099,1099,0
|
|
20230801,104900,29718513,1099,1099,1099,1099,0
|
|
20230801,104800,29718513,1099,1099,1099,1099,0
|
|
20230801,104700,29718513,1099,1099,1099,1099,0
|
|
20230801,104600,29718513,1099,1099,1099,1099,1
|
|
20230801,104500,29717414,1098,1088,1098,1088,419
|
|
20230801,104400,29259003,1082,1087,1087,1082,2039
|
|
20230801,104300,27050014,1087,1091,1091,1087,78
|
|
20230801,104200,26965141,1098,1098,1098,1098,0
|
|
20230801,104100,26965141,1098,1098,1098,1098,1
|
|
20230801,104000,26964043,1087,1092,1092,1087,359
|
|
20230801,103900,26573798,1098,1098,1098,1098,0
|
|
20230801,103800,26573798,1098,1098,1098,1098,0
|
|
20230801,103700,26573798,1098,1098,1098,1098,1
|
|
20230801,103600,26572700,1085,1089,1089,1085,1438
|
|
20230801,103500,25011154,1089,1089,1089,1089,150
|
|
20230801,103400,24847804,1089,1089,1089,1089,1
|
|
20230801,103300,24846715,1089,1089,1089,1089,0
|
|
20230801,103200,24846715,1089,1098,1098,1089,1453
|
|
20230801,103100,23263595,1099,1099,1099,1099,0
|
|
20230801,103000,23263595,1099,1099,1099,1099,0
|
|
20230801,102900,23263595,1099,1099,1099,1099,5
|
|
20230801,102800,23258100,1099,1099,1099,1099,0
|
|
20230801,102700,23258100,1099,1099,1099,1099,15
|
|
20230801,102600,23241615,1099,1099,1099,1099,0
|
|
20230801,102500,23241615,1099,1099,1099,1099,0
|
|
20230801,102400,23241615,1099,1099,1099,1099,0
|
|
20230801,102300,23241615,1099,1099,1099,1099,0
|
|
20230801,102200,23241615,1099,1099,1099,1099,0
|
|
20230801,102100,23241615,1099,1099,1099,1099,1
|
|
20230801,102000,23240516,1098,1098,1098,1098,0
|
|
20230801,101900,23240516,1098,1098,1098,1098,63
|
|
20230801,101800,23171342,1099,1099,1099,1099,0
|
|
20230801,101700,23171342,1099,1099,1099,1099,0
|
|
20230801,101600,23171342,1099,1099,1099,1099,1005
|
|
20230801,101500,22066847,1100,1100,1100,1100,54
|
|
20230801,101400,22007447,1105,1105,1105,1105,0
|
|
20230801,101300,22007447,1105,1105,1105,1105,0
|
|
20230801,101200,22007447,1105,1105,1105,1105,0
|
|
20230801,101100,22007447,1105,1105,1105,1105,63
|
|
20230801,101000,21937832,1105,1105,1105,1105,0
|
|
20230801,100900,21937832,1105,1105,1105,1105,0
|
|
20230801,100800,21937832,1105,1105,1105,1105,0
|
|
20230801,100700,21937832,1105,1105,1105,1105,0
|
|
20230801,100600,21937832,1105,1105,1105,1105,0
|
|
20230801,100500,21937832,1105,1105,1105,1105,0
|
|
20230801,100400,21937832,1105,1105,1105,1105,0
|
|
20230801,100300,21937832,1105,1105,1105,1105,0
|
|
20230801,100200,21937832,1105,1105,1105,1105,0
|
|
20230801,100100,21937832,1105,1105,1105,1105,200
|
|
20230801,100000,21716832,1105,1105,1105,1105,0
|
|
20230801,095900,21716832,1105,1105,1105,1105,0
|
|
20230801,095800,21716832,1105,1105,1105,1105,54
|
|
20230801,095700,21657162,1107,1108,1108,1107,25
|
|
20230801,095600,21629482,1109,1109,1109,1109,2
|
|
20230801,095500,21627264,1110,1110,1110,1110,0
|
|
20230801,095400,21627264,1110,1110,1110,1110,0
|
|
20230801,095300,21627264,1110,1110,1110,1110,0
|
|
20230801,095200,21627264,1110,1110,1110,1110,0
|
|
20230801,095100,21627264,1110,1110,1110,1110,0
|
|
20230801,095000,21627264,1110,1110,1110,1110,0
|
|
20230801,094900,21627264,1110,1110,1110,1110,500
|
|
20230801,094800,21072264,1110,1108,1110,1108,16
|
|
20230801,094700,21054534,1108,1107,1109,1107,5268
|
|
20230801,094600,15214952,1105,1105,1105,1105,15
|
|
20230801,094500,15198377,1105,1106,1106,1105,760
|
|
20230801,094400,14357832,1105,1095,1105,1095,3267
|
|
20230801,094300,10757332,1095,1095,1095,1095,323
|
|
20230801,094200,10403647,1100,1100,1100,1100,3
|
|
20230801,094100,10400347,1100,1100,1100,1100,50
|
|
20230801,094000,10345347,1100,1100,1100,1100,49
|
|
20230801,093900,10291447,1100,1100,1100,1100,0
|
|
20230801,093800,10291447,1100,1100,1100,1100,64
|
|
20230801,093700,10221047,1100,1100,1100,1100,10
|
|
20230801,093600,10210047,1100,1100,1100,1100,1
|
|
20230801,093500,10208947,1100,1100,1100,1100,1
|
|
20230801,093400,10207847,1099,1099,1099,1099,549
|
|
20230801,093300,9604496,1099,1099,1099,1099,30
|
|
20230801,093200,9571526,1099,1099,1099,1099,5
|
|
20230801,093100,9566031,1099,1098,1099,1098,51
|
|
20230801,093000,9509983,1099,1099,1099,1099,21
|
|
20230801,092900,9486904,1091,1091,1091,1091,0
|
|
20230801,092800,9486904,1091,1091,1091,1091,0
|
|
20230801,092700,9486904,1091,1091,1091,1091,123
|
|
20230801,092600,9352711,1091,1091,1091,1091,4
|
|
20230801,092500,9348347,1099,1099,1099,1099,0
|
|
20230801,092400,9348347,1099,1091,1099,1091,2161
|
|
20230801,092300,6989968,1090,1090,1090,1090,2701
|
|
20230801,092200,4045878,1090,1090,1090,1090,0
|
|
20230801,092100,4045878,1090,1090,1090,1090,1
|
|
20230801,092000,4044788,1089,1089,1089,1089,1215
|
|
20230801,091900,2721653,1089,1089,1089,1089,0
|
|
20230801,091800,2721653,1089,1089,1089,1089,0
|
|
20230801,091700,2721653,1089,1084,1089,1083,241
|
|
20230801,091600,2460623,1089,1089,1089,1089,42
|
|
20230801,091500,2414885,1089,1083,1089,1083,1008
|
|
20230801,091400,1323179,1082,1082,1082,1082,0
|
|
20230801,091300,1323179,1082,1082,1082,1082,0
|
|
20230801,091200,1323179,1082,1082,1082,1082,9
|
|
20230801,091100,1313441,1090,1090,1090,1090,0
|
|
20230801,091000,1313441,1090,1090,1090,1090,0
|
|
20230801,090900,1313441,1090,1090,1090,1090,2
|
|
20230801,090800,1311261,1090,1090,1090,1090,0
|
|
20230801,090700,1311261,1090,1090,1090,1090,1
|
|
20230801,090600,1310171,1079,1079,1079,1079,0
|
|
20230801,090500,1310171,1079,1079,1079,1079,0
|
|
20230801,090400,1310171,1079,1081,1081,1079,43
|
|
20230801,090300,1263709,1081,1081,1081,1081,100
|
|
20230801,090200,1155609,1091,1091,1091,1091,0
|
|
20230801,090100,1155609,1091,1091,1091,1091,1
|
|
20230801,090000,1154518,1091,1081,1091,1081,1068
|