614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191100,234988524,1052,1052,1052,1052,2504
|
|
20230801,191000,234988524,1052,1052,1052,1052,0
|
|
20230801,190900,234988524,1052,1052,1052,1052,0
|
|
20230801,190800,234988524,1052,1052,1052,1052,0
|
|
20230801,190700,234988524,1052,1052,1052,1052,0
|
|
20230801,190600,234988524,1052,1052,1052,1052,0
|
|
20230801,190500,234988524,1052,1052,1052,1052,0
|
|
20230801,190400,234988524,1052,1052,1052,1052,0
|
|
20230801,190300,234988524,1052,1052,1052,1052,0
|
|
20230801,190200,234988524,1052,1052,1052,1052,0
|
|
20230801,190100,234988524,1052,1052,1052,1052,0
|
|
20230801,190000,234988524,1052,1052,1052,1052,0
|
|
20230801,185900,234988524,1052,1052,1052,1052,0
|
|
20230801,185800,234988524,1052,1052,1052,1052,0
|
|
20230801,185700,234988524,1052,1052,1052,1052,0
|
|
20230801,185600,234988524,1052,1052,1052,1052,0
|
|
20230801,185500,234988524,1052,1052,1052,1052,0
|
|
20230801,185400,234988524,1052,1052,1052,1052,0
|
|
20230801,185300,234988524,1052,1052,1052,1052,0
|
|
20230801,185200,234988524,1052,1052,1052,1052,0
|
|
20230801,185100,234988524,1052,1052,1052,1052,0
|
|
20230801,185000,234988524,1052,1052,1052,1052,0
|
|
20230801,184900,234988524,1052,1052,1052,1052,0
|
|
20230801,184800,234988524,1052,1052,1052,1052,0
|
|
20230801,184700,234988524,1052,1052,1052,1052,0
|
|
20230801,184600,234988524,1052,1052,1052,1052,0
|
|
20230801,184500,234988524,1052,1052,1052,1052,0
|
|
20230801,184400,234988524,1052,1052,1052,1052,0
|
|
20230801,184300,234988524,1052,1052,1052,1052,0
|
|
20230801,184200,234988524,1052,1052,1052,1052,0
|
|
20230801,184100,234988524,1052,1052,1052,1052,2504
|
|
20230801,184000,234988524,1052,1052,1052,1052,0
|
|
20230801,183900,234988524,1052,1052,1052,1052,0
|
|
20230801,183800,234988524,1052,1052,1052,1052,0
|
|
20230801,183700,234988524,1052,1052,1052,1052,0
|
|
20230801,183600,234988524,1052,1052,1052,1052,0
|
|
20230801,183500,234988524,1052,1052,1052,1052,0
|
|
20230801,183400,234988524,1052,1052,1052,1052,0
|
|
20230801,183300,234988524,1052,1052,1052,1052,0
|
|
20230801,183200,234988524,1052,1052,1052,1052,0
|
|
20230801,183100,234988524,1052,1052,1052,1052,0
|
|
20230801,183000,234988524,1052,1052,1052,1052,0
|
|
20230801,182900,234988524,1052,1052,1052,1052,0
|
|
20230801,182800,234988524,1052,1052,1052,1052,0
|
|
20230801,182700,234988524,1052,1052,1052,1052,0
|
|
20230801,182600,234988524,1052,1052,1052,1052,0
|
|
20230801,182500,234988524,1052,1052,1052,1052,0
|
|
20230801,182400,234988524,1052,1052,1052,1052,0
|
|
20230801,182300,234988524,1052,1052,1052,1052,0
|
|
20230801,182200,234988524,1052,1052,1052,1052,0
|
|
20230801,182100,234988524,1052,1052,1052,1052,0
|
|
20230801,182000,234988524,1052,1052,1052,1052,0
|
|
20230801,181900,234988524,1052,1052,1052,1052,0
|
|
20230801,181800,234988524,1052,1052,1052,1052,0
|
|
20230801,181700,234988524,1052,1052,1052,1052,0
|
|
20230801,181600,234988524,1052,1052,1052,1052,0
|
|
20230801,181500,234988524,1052,1052,1052,1052,0
|
|
20230801,181400,234988524,1052,1052,1052,1052,0
|
|
20230801,181300,234988524,1052,1052,1052,1052,0
|
|
20230801,181200,234988524,1052,1052,1052,1052,0
|
|
20230801,181100,234988524,1052,1052,1052,1052,2504
|
|
20230801,181000,234988524,1052,1052,1052,1052,0
|
|
20230801,180900,234988524,1052,1052,1052,1052,0
|
|
20230801,180800,234988524,1052,1052,1052,1052,0
|
|
20230801,180700,234988524,1052,1052,1052,1052,0
|
|
20230801,180600,234988524,1052,1052,1052,1052,0
|
|
20230801,180500,234988524,1052,1052,1052,1052,0
|
|
20230801,180400,234988524,1052,1052,1052,1052,0
|
|
20230801,180300,234988524,1052,1052,1052,1052,0
|
|
20230801,180200,234988524,1052,1052,1052,1052,0
|
|
20230801,180100,234988524,1052,1052,1052,1052,0
|
|
20230801,180000,234988524,1052,1052,1052,1052,0
|
|
20230801,175900,234988524,1052,1052,1052,1052,0
|
|
20230801,175800,234988524,1052,1052,1052,1052,0
|
|
20230801,175700,234988524,1052,1052,1052,1052,0
|
|
20230801,175600,234988524,1052,1052,1052,1052,0
|
|
20230801,175500,234988524,1052,1052,1052,1052,0
|
|
20230801,175400,234988524,1052,1052,1052,1052,0
|
|
20230801,175300,234988524,1052,1052,1052,1052,0
|
|
20230801,175200,234988524,1052,1052,1052,1052,0
|
|
20230801,175100,234988524,1052,1052,1052,1052,0
|
|
20230801,175000,234988524,1052,1052,1052,1052,0
|
|
20230801,174900,234988524,1052,1052,1052,1052,0
|
|
20230801,174800,234988524,1052,1052,1052,1052,0
|
|
20230801,174700,234988524,1052,1052,1052,1052,0
|
|
20230801,174600,234988524,1052,1052,1052,1052,0
|
|
20230801,174500,234988524,1052,1052,1052,1052,0
|
|
20230801,174400,234988524,1052,1052,1052,1052,0
|
|
20230801,174300,234988524,1052,1052,1052,1052,0
|
|
20230801,174200,234988524,1052,1052,1052,1052,0
|
|
20230801,174100,234988524,1052,1052,1052,1052,2504
|
|
20230801,174000,234988524,1052,1052,1052,1052,0
|
|
20230801,173900,234988524,1052,1052,1052,1052,0
|
|
20230801,173800,234988524,1052,1052,1052,1052,0
|
|
20230801,173700,234988524,1052,1052,1052,1052,0
|
|
20230801,173600,234988524,1052,1052,1052,1052,0
|
|
20230801,173500,234988524,1052,1052,1052,1052,0
|
|
20230801,173400,234988524,1052,1052,1052,1052,0
|
|
20230801,173300,234988524,1052,1052,1052,1052,0
|
|
20230801,173200,234988524,1052,1052,1052,1052,0
|
|
20230801,173100,234988524,1052,1052,1052,1052,0
|
|
20230801,173000,234988524,1052,1052,1052,1052,0
|
|
20230801,172900,234988524,1052,1052,1052,1052,0
|
|
20230801,172800,234988524,1052,1052,1052,1052,0
|
|
20230801,172700,234988524,1052,1052,1052,1052,0
|
|
20230801,172600,234988524,1052,1052,1052,1052,0
|
|
20230801,172500,234988524,1052,1052,1052,1052,0
|
|
20230801,172400,234988524,1052,1052,1052,1052,0
|
|
20230801,172300,234988524,1052,1052,1052,1052,0
|
|
20230801,172200,234988524,1052,1052,1052,1052,0
|
|
20230801,172100,234988524,1052,1052,1052,1052,0
|
|
20230801,172000,234988524,1052,1052,1052,1052,0
|
|
20230801,171900,234988524,1052,1052,1052,1052,0
|
|
20230801,171800,234988524,1052,1052,1052,1052,0
|
|
20230801,171700,234988524,1052,1052,1052,1052,0
|
|
20230801,171600,234988524,1052,1052,1052,1052,0
|
|
20230801,171500,234988524,1052,1052,1052,1052,0
|
|
20230801,171400,234988524,1052,1052,1052,1052,0
|
|
20230801,171300,234988524,1052,1052,1052,1052,0
|
|
20230801,171200,234988524,1052,1052,1052,1052,0
|
|
20230801,171100,234988524,1052,1052,1052,1052,2504
|
|
20230801,171000,234988524,1052,1052,1052,1052,0
|
|
20230801,170900,234988524,1052,1052,1052,1052,0
|
|
20230801,170800,234988524,1052,1052,1052,1052,0
|
|
20230801,170700,234988524,1052,1052,1052,1052,0
|
|
20230801,170600,234988524,1052,1052,1052,1052,0
|
|
20230801,170500,234988524,1052,1052,1052,1052,0
|
|
20230801,170400,234988524,1052,1052,1052,1052,0
|
|
20230801,170300,234988524,1052,1052,1052,1052,0
|
|
20230801,170200,234988524,1052,1052,1052,1052,0
|
|
20230801,170100,234988524,1052,1052,1052,1052,0
|
|
20230801,170000,234988524,1052,1052,1052,1052,0
|
|
20230801,165900,234988524,1052,1052,1052,1052,0
|
|
20230801,165800,234988524,1052,1052,1052,1052,0
|
|
20230801,165700,234988524,1052,1052,1052,1052,0
|
|
20230801,165600,234988524,1052,1052,1052,1052,0
|
|
20230801,165500,234988524,1052,1052,1052,1052,0
|
|
20230801,165400,234988524,1052,1052,1052,1052,0
|
|
20230801,165300,234988524,1052,1052,1052,1052,0
|
|
20230801,165200,234988524,1052,1052,1052,1052,0
|
|
20230801,165100,234988524,1052,1052,1052,1052,0
|
|
20230801,165000,234988524,1052,1052,1052,1052,0
|
|
20230801,164900,234988524,1052,1052,1052,1052,0
|
|
20230801,164800,234988524,1052,1052,1052,1052,0
|
|
20230801,164700,234988524,1052,1052,1052,1052,0
|
|
20230801,164600,234988524,1052,1052,1052,1052,0
|
|
20230801,164500,234988524,1052,1052,1052,1052,0
|
|
20230801,164400,234988524,1052,1052,1052,1052,0
|
|
20230801,164300,234988524,1052,1052,1052,1052,0
|
|
20230801,164200,234988524,1052,1052,1052,1052,0
|
|
20230801,164100,234988524,1052,1052,1052,1052,2504
|
|
20230801,164000,234988524,1052,1052,1052,1052,0
|
|
20230801,163900,234988524,1052,1052,1052,1052,0
|
|
20230801,163800,234988524,1052,1052,1052,1052,0
|
|
20230801,163700,234988524,1052,1052,1052,1052,0
|
|
20230801,163600,234988524,1052,1052,1052,1052,0
|
|
20230801,163500,234988524,1052,1052,1052,1052,0
|
|
20230801,163400,234988524,1052,1052,1052,1052,0
|
|
20230801,163300,234988524,1052,1052,1052,1052,0
|
|
20230801,163200,234988524,1052,1052,1052,1052,0
|
|
20230801,163100,234988524,1052,1052,1052,1052,0
|
|
20230801,163000,234988524,1052,1052,1052,1052,0
|
|
20230801,162900,234988524,1052,1052,1052,1052,0
|
|
20230801,162800,234988524,1052,1052,1052,1052,0
|
|
20230801,162700,234988524,1052,1052,1052,1052,0
|
|
20230801,162600,234988524,1052,1052,1052,1052,0
|
|
20230801,162500,234988524,1052,1052,1052,1052,0
|
|
20230801,162400,234988524,1052,1052,1052,1052,0
|
|
20230801,162300,234988524,1052,1052,1052,1052,0
|
|
20230801,162200,234988524,1052,1052,1052,1052,0
|
|
20230801,162100,234988524,1052,1052,1052,1052,0
|
|
20230801,162000,234988524,1052,1052,1052,1052,0
|
|
20230801,161900,234988524,1052,1052,1052,1052,0
|
|
20230801,161800,234988524,1052,1052,1052,1052,0
|
|
20230801,161700,234988524,1052,1052,1052,1052,0
|
|
20230801,161600,234988524,1052,1052,1052,1052,0
|
|
20230801,161500,234988524,1052,1052,1052,1052,0
|
|
20230801,161400,234988524,1052,1052,1052,1052,0
|
|
20230801,161300,234988524,1052,1052,1052,1052,0
|
|
20230801,161200,234988524,1052,1052,1052,1052,0
|
|
20230801,161100,234988524,1052,1052,1052,1052,2504
|
|
20230801,161000,234988524,1052,1052,1052,1052,0
|
|
20230801,160900,234988524,1052,1052,1052,1052,0
|
|
20230801,160800,234988524,1052,1052,1052,1052,0
|
|
20230801,160700,234988524,1052,1052,1052,1052,0
|
|
20230801,160600,234988524,1052,1052,1052,1052,0
|
|
20230801,160500,234988524,1052,1052,1052,1052,0
|
|
20230801,160400,234988524,1052,1052,1052,1052,0
|
|
20230801,160300,234988524,1052,1052,1052,1052,0
|
|
20230801,160200,234988524,1052,1052,1052,1052,0
|
|
20230801,160100,234988524,1052,1052,1052,1052,0
|
|
20230801,160000,234988524,1052,1052,1052,1052,0
|
|
20230801,155900,234988524,1052,1052,1052,1052,0
|
|
20230801,155800,234988524,1052,1052,1052,1052,0
|
|
20230801,155700,234988524,1052,1052,1052,1052,0
|
|
20230801,155600,234988524,1052,1052,1052,1052,0
|
|
20230801,155500,234988524,1052,1052,1052,1052,0
|
|
20230801,155400,234988524,1052,1052,1052,1052,0
|
|
20230801,155300,234988524,1052,1052,1052,1052,0
|
|
20230801,155200,234988524,1052,1052,1052,1052,0
|
|
20230801,155100,234988524,1052,1052,1052,1052,0
|
|
20230801,155000,234988524,1052,1052,1052,1052,0
|
|
20230801,154900,234988524,1052,1052,1052,1052,0
|
|
20230801,154800,234988524,1052,1052,1052,1052,0
|
|
20230801,154700,234988524,1052,1052,1052,1052,0
|
|
20230801,154600,234988524,1052,1052,1052,1052,0
|
|
20230801,154500,234988524,1052,1052,1052,1052,0
|
|
20230801,154400,234988524,1052,1052,1052,1052,0
|
|
20230801,154300,234988524,1052,1052,1052,1052,0
|
|
20230801,154200,234988524,1052,1052,1052,1052,0
|
|
20230801,154100,234988524,1052,1052,1052,1052,2504
|
|
20230801,154000,234988524,1052,1052,1052,1052,0
|
|
20230801,153900,234988524,1052,1052,1052,1052,0
|
|
20230801,153800,234988524,1052,1052,1052,1052,0
|
|
20230801,153700,234988524,1052,1052,1052,1052,0
|
|
20230801,153600,234988524,1052,1052,1052,1052,0
|
|
20230801,153500,234988524,1052,1052,1052,1052,0
|
|
20230801,153400,234988524,1052,1052,1052,1052,0
|
|
20230801,153300,234988524,1052,1052,1052,1052,0
|
|
20230801,153200,234988524,1052,1052,1052,1052,0
|
|
20230801,153100,234988524,1052,1052,1052,1052,0
|
|
20230801,153000,234988524,1052,1052,1052,1052,2504
|
|
20230801,152900,232354316,1049,1049,1049,1049,0
|
|
20230801,152800,232354316,1049,1049,1049,1049,0
|
|
20230801,152700,232354316,1049,1049,1049,1049,0
|
|
20230801,152600,232354316,1049,1049,1049,1049,0
|
|
20230801,152500,232354316,1049,1049,1049,1049,0
|
|
20230801,152400,232354316,1049,1049,1049,1049,0
|
|
20230801,152300,232354316,1049,1049,1049,1049,0
|
|
20230801,152200,232354316,1049,1049,1049,1049,0
|
|
20230801,152100,232354316,1049,1049,1049,1049,0
|
|
20230801,152000,232354316,1049,1049,1049,1049,0
|
|
20230801,151900,232354316,1049,1049,1049,1049,0
|
|
20230801,151800,232354316,1049,1049,1049,1049,0
|
|
20230801,151700,232354316,1049,1044,1049,1044,2525
|
|
20230801,151600,229717015,1041,1042,1042,1041,500
|
|
20230801,151500,229196248,1042,1043,1044,1042,1123
|
|
20230801,151400,228024946,1043,1043,1043,1043,50
|
|
20230801,151300,227972796,1043,1043,1043,1043,0
|
|
20230801,151200,227972796,1043,1042,1043,1042,478
|
|
20230801,151100,227474355,1043,1043,1043,1043,231
|
|
20230801,151000,227233422,1042,1042,1042,1042,1
|
|
20230801,150900,227232380,1043,1043,1043,1043,243
|
|
20230801,150800,226978931,1044,1044,1044,1044,0
|
|
20230801,150700,226978931,1044,1044,1044,1044,352
|
|
20230801,150600,226611443,1044,1044,1044,1044,0
|
|
20230801,150500,226611443,1044,1044,1044,1044,0
|
|
20230801,150400,226611443,1044,1044,1044,1044,0
|
|
20230801,150300,226611443,1044,1045,1045,1044,24
|
|
20230801,150200,226586364,1045,1045,1045,1045,1
|
|
20230801,150100,226585319,1047,1047,1047,1047,0
|
|
20230801,150000,226585319,1047,1047,1047,1047,1
|
|
20230801,145900,226584272,1047,1047,1047,1047,1
|
|
20230801,145800,226583225,1047,1047,1047,1047,0
|
|
20230801,145700,226583225,1047,1047,1047,1047,0
|
|
20230801,145600,226583225,1047,1047,1047,1047,20
|
|
20230801,145500,226562285,1047,1047,1047,1047,0
|
|
20230801,145400,226562285,1047,1047,1047,1047,0
|
|
20230801,145300,226562285,1047,1047,1047,1047,0
|
|
20230801,145200,226562285,1047,1047,1047,1047,0
|
|
20230801,145100,226562285,1047,1047,1047,1047,1
|
|
20230801,145000,226561238,1047,1047,1047,1047,0
|
|
20230801,144900,226561238,1047,1047,1047,1047,0
|
|
20230801,144800,226561238,1047,1047,1047,1047,0
|
|
20230801,144700,226561238,1047,1047,1047,1047,150
|
|
20230801,144600,226404188,1044,1044,1044,1044,586
|
|
20230801,144500,225792404,1048,1048,1048,1048,0
|
|
20230801,144400,225792404,1048,1048,1048,1048,0
|
|
20230801,144300,225792404,1048,1048,1048,1048,0
|
|
20230801,144200,225792404,1048,1048,1048,1048,0
|
|
20230801,144100,225792404,1048,1048,1048,1048,0
|
|
20230801,144000,225792404,1048,1048,1048,1048,207
|
|
20230801,143900,225575468,1048,1048,1048,1048,0
|
|
20230801,143800,225575468,1048,1048,1048,1048,0
|
|
20230801,143700,225575468,1048,1048,1048,1048,0
|
|
20230801,143600,225575468,1048,1048,1048,1048,0
|
|
20230801,143500,225575468,1048,1048,1048,1048,302
|
|
20230801,143400,225258972,1048,1048,1048,1048,0
|
|
20230801,143300,225258972,1048,1048,1048,1048,0
|
|
20230801,143200,225258972,1048,1048,1048,1048,0
|
|
20230801,143100,225258972,1048,1048,1048,1048,20
|
|
20230801,143000,225238012,1040,1040,1040,1040,2
|
|
20230801,142900,225235932,1048,1048,1048,1048,0
|
|
20230801,142800,225235932,1048,1048,1048,1048,5
|
|
20230801,142700,225230692,1048,1041,1048,1041,1501
|
|
20230801,142600,223659657,1041,1041,1041,1041,1
|
|
20230801,142500,223658616,1041,1041,1041,1041,99
|
|
20230801,142400,223555557,1041,1045,1046,1041,202
|
|
20230801,142300,223344382,1046,1046,1046,1046,100
|
|
20230801,142200,223239782,1047,1047,1047,1047,0
|
|
20230801,142100,223239782,1047,1047,1047,1047,0
|
|
20230801,142000,223239782,1047,1047,1047,1047,0
|
|
20230801,141900,223239782,1047,1047,1047,1047,0
|
|
20230801,141800,223239782,1047,1047,1047,1047,0
|
|
20230801,141700,223239782,1047,1042,1047,1042,1500
|
|
20230801,141600,221673841,1042,1042,1042,1042,3
|
|
20230801,141500,221670715,1043,1043,1043,1043,9
|
|
20230801,141400,221661328,1043,1043,1043,1043,1
|
|
20230801,141300,221660285,1040,1040,1040,1040,0
|
|
20230801,141200,221660285,1040,1043,1043,1040,2327
|
|
20230801,141100,219240199,1039,1039,1039,1039,1
|
|
20230801,141000,219239160,1043,1043,1043,1043,0
|
|
20230801,140900,219239160,1043,1043,1043,1043,0
|
|
20230801,140800,219239160,1043,1043,1043,1043,359
|
|
20230801,140700,218864723,1042,1042,1042,1042,492
|
|
20230801,140600,218352059,1040,1038,1040,1038,1986
|
|
20230801,140500,216287747,1034,1035,1035,1034,500
|
|
20230801,140400,215770344,1034,1034,1034,1034,0
|
|
20230801,140300,215770344,1034,1034,1034,1034,0
|
|
20230801,140200,215770344,1034,1034,1034,1034,0
|
|
20230801,140100,215770344,1034,1034,1034,1034,0
|
|
20230801,140000,215770344,1034,1034,1034,1034,0
|
|
20230801,135900,215770344,1034,1034,1034,1034,0
|
|
20230801,135800,215770344,1034,1034,1034,1034,0
|
|
20230801,135700,215770344,1034,1034,1034,1034,0
|
|
20230801,135600,215770344,1034,1035,1035,1034,524
|
|
20230801,135500,215228525,1040,1040,1040,1040,0
|
|
20230801,135400,215228525,1040,1040,1040,1040,0
|
|
20230801,135300,215228525,1040,1040,1040,1040,0
|
|
20230801,135200,215228525,1040,1040,1040,1040,1
|
|
20230801,135100,215227485,1040,1040,1040,1040,0
|
|
20230801,135000,215227485,1040,1040,1040,1040,0
|
|
20230801,134900,215227485,1040,1040,1040,1040,0
|
|
20230801,134800,215227485,1040,1040,1040,1040,0
|
|
20230801,134700,215227485,1040,1040,1040,1040,1
|
|
20230801,134600,215226445,1034,1034,1034,1034,492
|
|
20230801,134500,214717717,1034,1034,1034,1034,417
|
|
20230801,134400,214286539,1034,1034,1034,1034,0
|
|
20230801,134300,214286539,1034,1034,1034,1034,3500
|
|
20230801,134200,210667539,1034,1034,1034,1034,0
|
|
20230801,134100,210667539,1034,1034,1034,1034,0
|
|
20230801,134000,210667539,1034,1034,1034,1034,1
|
|
20230801,133900,210666505,1033,1033,1033,1033,0
|
|
20230801,133800,210666505,1033,1034,1034,1033,3200
|
|
20230801,133700,207360877,1033,1033,1033,1033,0
|
|
20230801,133600,207360877,1033,1034,1034,1033,3000
|
|
20230801,133500,204260857,1034,1040,1040,1034,519
|
|
20230801,133400,203724205,1033,1033,1033,1033,0
|
|
20230801,133300,203724205,1033,1033,1033,1033,0
|
|
20230801,133200,203724205,1033,1033,1033,1033,0
|
|
20230801,133100,203724205,1033,1033,1033,1033,0
|
|
20230801,133000,203724205,1033,1033,1033,1033,163
|
|
20230801,132900,203555826,1033,1033,1033,1033,364
|
|
20230801,132800,203179814,1033,1033,1033,1033,300
|
|
20230801,132700,202869914,1033,1039,1039,1033,2908
|
|
20230801,132600,199857645,1039,1039,1039,1039,689
|
|
20230801,132500,199141774,1039,1046,1046,1039,21709
|
|
20230801,132400,176520862,1047,1047,1047,1047,3655
|
|
20230801,132300,172694077,1047,1047,1047,1047,0
|
|
20230801,132200,172694077,1047,1047,1047,1047,0
|
|
20230801,132100,172694077,1047,1047,1047,1047,0
|
|
20230801,132000,172694077,1047,1047,1047,1047,0
|
|
20230801,131900,172694077,1047,1047,1047,1047,0
|
|
20230801,131800,172694077,1047,1050,1050,1047,601
|
|
20230801,131700,172064227,1046,1046,1046,1046,0
|
|
20230801,131600,172064227,1046,1046,1046,1046,0
|
|
20230801,131500,172064227,1046,1046,1046,1046,0
|
|
20230801,131400,172064227,1046,1046,1046,1046,0
|
|
20230801,131300,172064227,1046,1046,1046,1046,2140
|
|
20230801,131200,169825787,1046,1046,1046,1046,1000
|
|
20230801,131100,168779787,1046,1050,1050,1046,1623
|
|
20230801,131000,167079825,1050,1050,1050,1050,0
|
|
20230801,130900,167079825,1050,1050,1050,1050,0
|
|
20230801,130800,167079825,1050,1050,1050,1050,0
|
|
20230801,130700,167079825,1050,1050,1050,1050,312
|
|
20230801,130600,166752225,1050,1050,1050,1050,0
|
|
20230801,130500,166752225,1050,1050,1050,1050,0
|
|
20230801,130400,166752225,1050,1050,1050,1050,0
|
|
20230801,130300,166752225,1050,1050,1050,1050,0
|
|
20230801,130200,166752225,1050,1050,1050,1050,0
|
|
20230801,130100,166752225,1050,1050,1050,1050,1425
|
|
20230801,130000,165255975,1047,1047,1047,1047,3
|
|
20230801,125900,165252834,1050,1050,1050,1050,0
|
|
20230801,125800,165252834,1050,1049,1050,1049,102
|
|
20230801,125700,165145835,1049,1049,1049,1049,0
|
|
20230801,125600,165145835,1049,1049,1049,1049,1000
|
|
20230801,125500,164096835,1049,1049,1049,1049,1000
|
|
20230801,125400,163047835,1048,1048,1048,1048,0
|
|
20230801,125300,163047835,1048,1048,1048,1048,500
|
|
20230801,125200,162523835,1050,1050,1050,1050,1
|
|
20230801,125100,162522785,1049,1050,1050,1049,1228
|
|
20230801,125000,161234585,1051,1051,1051,1051,1
|
|
20230801,124900,161233534,1050,1050,1050,1050,1
|
|
20230801,124800,161232484,1050,1050,1050,1050,0
|
|
20230801,124700,161232484,1050,1051,1051,1050,482
|
|
20230801,124600,160726383,1051,1051,1051,1051,6
|
|
20230801,124500,160720077,1051,1051,1051,1051,6
|
|
20230801,124400,160713771,1051,1051,1051,1051,1
|
|
20230801,124300,160712720,1052,1052,1052,1052,0
|
|
20230801,124200,160712720,1052,1052,1052,1052,0
|
|
20230801,124100,160712720,1052,1052,1052,1052,0
|
|
20230801,124000,160712720,1052,1052,1052,1052,0
|
|
20230801,123900,160712720,1052,1052,1052,1052,0
|
|
20230801,123800,160712720,1052,1052,1052,1052,3
|
|
20230801,123700,160709564,1052,1052,1052,1052,0
|
|
20230801,123600,160709564,1052,1052,1052,1052,0
|
|
20230801,123500,160709564,1052,1052,1052,1052,1
|
|
20230801,123400,160708512,1050,1050,1050,1050,601
|
|
20230801,123300,160077462,1052,1052,1052,1052,0
|
|
20230801,123200,160077462,1052,1052,1052,1052,0
|
|
20230801,123100,160077462,1052,1052,1052,1052,0
|
|
20230801,123000,160077462,1052,1052,1052,1052,0
|
|
20230801,122900,160077462,1052,1052,1052,1052,100
|
|
20230801,122800,159972262,1047,1047,1047,1047,0
|
|
20230801,122700,159972262,1047,1047,1047,1047,1
|
|
20230801,122600,159971215,1053,1053,1053,1053,0
|
|
20230801,122500,159971215,1053,1053,1053,1053,0
|
|
20230801,122400,159971215,1053,1053,1053,1053,0
|
|
20230801,122300,159971215,1053,1053,1053,1053,0
|
|
20230801,122200,159971215,1053,1053,1053,1053,0
|
|
20230801,122100,159971215,1053,1053,1053,1053,0
|
|
20230801,122000,159971215,1053,1053,1053,1053,0
|
|
20230801,121900,159971215,1053,1053,1053,1053,0
|
|
20230801,121800,159971215,1053,1053,1053,1053,0
|
|
20230801,121700,159971215,1053,1053,1053,1053,0
|
|
20230801,121600,159971215,1053,1053,1053,1053,0
|
|
20230801,121500,159971215,1053,1053,1053,1053,0
|
|
20230801,121400,159971215,1053,1053,1053,1053,0
|
|
20230801,121300,159971215,1053,1053,1053,1053,0
|
|
20230801,121200,159971215,1053,1051,1053,1051,3679
|
|
20230801,121100,156104584,1051,1051,1051,1051,0
|
|
20230801,121000,156104584,1051,1051,1051,1051,0
|
|
20230801,120900,156104584,1051,1051,1051,1051,3
|
|
20230801,120800,156101431,1051,1051,1051,1051,100
|
|
20230801,120700,155996331,1051,1051,1051,1051,0
|
|
20230801,120600,155996331,1051,1051,1051,1051,0
|
|
20230801,120500,155996331,1051,1051,1051,1051,0
|
|
20230801,120400,155996331,1051,1051,1051,1051,0
|
|
20230801,120300,155996331,1051,1051,1051,1051,0
|
|
20230801,120200,155996331,1051,1051,1051,1051,1
|
|
20230801,120100,155995280,1046,1046,1046,1046,0
|
|
20230801,120000,155995280,1046,1046,1046,1046,12
|
|
20230801,115900,155982728,1046,1048,1048,1046,3003
|
|
20230801,115800,152838990,1048,1051,1051,1048,751
|
|
20230801,115700,152051194,1051,1051,1051,1051,0
|
|
20230801,115600,152051194,1051,1051,1051,1051,0
|
|
20230801,115500,152051194,1051,1051,1051,1051,101
|
|
20230801,115400,151945043,1049,1049,1049,1049,0
|
|
20230801,115300,151945043,1049,1049,1049,1049,0
|
|
20230801,115200,151945043,1049,1049,1049,1049,0
|
|
20230801,115100,151945043,1049,1049,1049,1049,0
|
|
20230801,115000,151945043,1049,1050,1050,1049,220
|
|
20230801,114900,151714243,1051,1051,1051,1051,0
|
|
20230801,114800,151714243,1051,1051,1051,1051,1
|
|
20230801,114700,151713192,1048,1048,1048,1048,0
|
|
20230801,114600,151713192,1048,1048,1048,1048,200
|
|
20230801,114500,151503592,1048,1051,1051,1048,46
|
|
20230801,114400,151455381,1051,1051,1051,1051,0
|
|
20230801,114300,151455381,1051,1051,1051,1051,13
|
|
20230801,114200,151441718,1051,1049,1051,1049,140
|
|
20230801,114100,151294582,1045,1045,1045,1045,0
|
|
20230801,114000,151294582,1045,1045,1045,1045,0
|
|
20230801,113900,151294582,1045,1045,1045,1045,0
|
|
20230801,113800,151294582,1045,1045,1045,1045,0
|
|
20230801,113700,151294582,1045,1045,1045,1045,0
|
|
20230801,113600,151294582,1045,1047,1047,1045,353
|
|
20230801,113500,150925337,1056,1056,1056,1056,0
|
|
20230801,113400,150925337,1056,1056,1056,1056,1
|
|
20230801,113300,150924281,1056,1047,1056,1047,12
|
|
20230801,113200,150911699,1056,1056,1056,1056,1
|
|
20230801,113100,150910643,1049,1049,1049,1047,648
|
|
20230801,113000,150231645,1049,1049,1049,1049,0
|
|
20230801,112900,150231645,1049,1049,1049,1049,0
|
|
20230801,112800,150231645,1049,1050,1051,1049,2040
|
|
20230801,112700,148089791,1050,1059,1059,1050,113
|
|
20230801,112600,147971132,1060,1060,1060,1060,0
|
|
20230801,112500,147971132,1060,1060,1060,1060,0
|
|
20230801,112400,147971132,1060,1060,1060,1060,0
|
|
20230801,112300,147971132,1060,1060,1060,1060,0
|
|
20230801,112200,147971132,1060,1060,1060,1060,0
|
|
20230801,112100,147971132,1060,1060,1060,1060,0
|
|
20230801,112000,147971132,1060,1060,1060,1060,0
|
|
20230801,111900,147971132,1060,1048,1060,1048,2000
|
|
20230801,111800,145858905,1042,1042,1042,1042,10
|
|
20230801,111700,145848485,1042,1042,1042,1042,0
|
|
20230801,111600,145848485,1042,1043,1044,1042,2903
|
|
20230801,111500,142821150,1044,1046,1052,1043,1725
|
|
20230801,111400,141019377,1046,1046,1046,1046,404
|
|
20230801,111300,140596793,1047,1048,1048,1047,664
|
|
20230801,111200,139901465,1048,1048,1048,1048,1
|
|
20230801,111100,139900417,1054,1054,1054,1054,100
|
|
20230801,111000,139795017,1055,1048,1055,1048,2000
|
|
20230801,110900,137692858,1055,1048,1055,1048,310
|
|
20230801,110800,137365878,1056,1056,1056,1056,0
|
|
20230801,110700,137365878,1056,1056,1056,1056,1
|
|
20230801,110600,137364822,1048,1048,1048,1048,200
|
|
20230801,110500,137155222,1050,1050,1050,1050,1
|
|
20230801,110400,137154172,1048,1049,1049,1048,734
|
|
20230801,110300,136384863,1049,1049,1049,1049,0
|
|
20230801,110200,136384863,1049,1050,1050,1049,808
|
|
20230801,110100,135537205,1050,1052,1052,1050,10190
|
|
20230801,110000,124827979,1056,1055,1056,1055,2376
|
|
20230801,105900,122319516,1055,1053,1055,1052,304
|
|
20230801,105800,121999467,1052,1053,1053,1052,4154
|
|
20230801,105700,117628155,1054,1054,1054,1054,14
|
|
20230801,105600,117613399,1054,1054,1055,1054,5014
|
|
20230801,105500,112325274,1053,1054,1054,1053,194
|
|
20230801,105400,112120934,1053,1053,1053,1053,571
|
|
20230801,105300,111519671,1053,1053,1054,1053,3105
|
|
20230801,105200,108249549,1053,1054,1054,1053,1224
|
|
20230801,105100,106959496,1054,1054,1054,1054,0
|
|
20230801,105000,106959496,1054,1054,1054,1054,0
|
|
20230801,104900,106959496,1054,1054,1054,1054,0
|
|
20230801,104800,106959496,1054,1054,1054,1054,986
|
|
20230801,104700,105920252,1054,1054,1054,1054,100
|
|
20230801,104600,105814852,1054,1054,1054,1054,0
|
|
20230801,104500,105814852,1054,1054,1054,1054,1
|
|
20230801,104400,105813798,1055,1054,1055,1054,60
|
|
20230801,104300,105750499,1054,1052,1054,1052,1967
|
|
20230801,104200,103677781,1052,1052,1052,1052,0
|
|
20230801,104100,103677781,1052,1054,1054,1052,1665
|
|
20230801,104000,101925863,1053,1053,1053,1053,1
|
|
20230801,103900,101924810,1052,1052,1052,1052,0
|
|
20230801,103800,101924810,1052,1052,1052,1052,0
|
|
20230801,103700,101924810,1052,1052,1052,1052,0
|
|
20230801,103600,101924810,1052,1052,1052,1052,0
|
|
20230801,103500,101924810,1052,1052,1052,1052,0
|
|
20230801,103400,101924810,1052,1052,1052,1052,2
|
|
20230801,103300,101922706,1052,1052,1052,1052,439
|
|
20230801,103200,101460878,1052,1052,1052,1052,0
|
|
20230801,103100,101460878,1052,1052,1052,1052,577
|
|
20230801,103000,100853874,1053,1053,1053,1053,0
|
|
20230801,102900,100853874,1053,1053,1053,1053,0
|
|
20230801,102800,100853874,1053,1053,1053,1053,1849
|
|
20230801,102700,98906877,1053,1053,1053,1053,852
|
|
20230801,102600,98009721,1056,1056,1056,1056,0
|
|
20230801,102500,98009721,1056,1056,1056,1056,1
|
|
20230801,102400,98008665,1053,1053,1053,1053,0
|
|
20230801,102300,98008665,1053,1053,1053,1053,0
|
|
20230801,102200,98008665,1053,1054,1054,1053,1070
|
|
20230801,102100,96881241,1055,1055,1055,1055,123
|
|
20230801,102000,96751476,1055,1056,1056,1055,999
|
|
20230801,101900,95697058,1056,1056,1056,1056,800
|
|
20230801,101800,94852258,1056,1056,1056,1056,0
|
|
20230801,101700,94852258,1056,1056,1056,1056,0
|
|
20230801,101600,94852258,1056,1056,1056,1056,0
|
|
20230801,101500,94852258,1056,1058,1058,1056,2
|
|
20230801,101400,94850144,1056,1057,1058,1056,101
|
|
20230801,101300,94743289,1058,1058,1058,1058,0
|
|
20230801,101200,94743289,1058,1058,1058,1058,4
|
|
20230801,101100,94739057,1057,1059,1059,1057,8
|
|
20230801,101000,94730591,1057,1056,1057,1056,1473
|
|
20230801,100900,93174916,1055,1059,1059,1055,880
|
|
20230801,100800,92243420,1055,1056,1056,1055,3000
|
|
20230801,100700,89075623,1054,1054,1054,1054,0
|
|
20230801,100600,89075623,1054,1054,1054,1054,0
|
|
20230801,100500,89075623,1054,1059,1059,1054,4
|
|
20230801,100400,89071392,1054,1055,1055,1054,421
|
|
20230801,100300,88627654,1054,1056,1056,1054,10000
|
|
20230801,100200,78082188,1054,1054,1054,1054,0
|
|
20230801,100100,78082188,1054,1057,1057,1054,9642
|
|
20230801,100000,67891336,1057,1057,1057,1055,3251
|
|
20230801,095900,64457077,1056,1056,1056,1056,0
|
|
20230801,095800,64457077,1056,1056,1056,1056,0
|
|
20230801,095700,64457077,1056,1056,1056,1056,6
|
|
20230801,095600,64450741,1056,1056,1056,1056,253
|
|
20230801,095500,64183573,1056,1056,1056,1056,1
|
|
20230801,095400,64182517,1056,1056,1056,1056,745
|
|
20230801,095300,63395797,1057,1057,1057,1057,20
|
|
20230801,095200,63374657,1057,1059,1060,1056,2312
|
|
20230801,095100,60931115,1059,1059,1059,1056,1407
|
|
20230801,095000,59441237,1055,1056,1056,1055,17
|
|
20230801,094900,59423292,1055,1055,1055,1055,0
|
|
20230801,094800,59423292,1055,1055,1055,1055,0
|
|
20230801,094700,59423292,1055,1055,1055,1055,4
|
|
20230801,094600,59419072,1059,1059,1059,1058,1130
|
|
20230801,094500,58223456,1060,1059,1060,1059,1724
|
|
20230801,094400,56397469,1059,1059,1059,1059,1121
|
|
20230801,094300,55210330,1058,1057,1058,1057,1034
|
|
20230801,094200,54116624,1057,1055,1057,1055,2230
|
|
20230801,094100,51763065,1054,1055,1055,1054,105
|
|
20230801,094000,51652390,1053,1053,1053,1053,0
|
|
20230801,093900,51652390,1053,1056,1056,1053,89
|
|
20230801,093800,51558652,1057,1057,1057,1057,8
|
|
20230801,093700,51550196,1057,1056,1057,1056,5247
|
|
20230801,093600,46004361,1057,1057,1057,1057,30
|
|
20230801,093500,45972651,1057,1057,1057,1057,1
|
|
20230801,093400,45971594,1056,1056,1056,1056,0
|
|
20230801,093300,45971594,1056,1056,1056,1056,0
|
|
20230801,093200,45971594,1056,1054,1056,1054,5309
|
|
20230801,093100,40368332,1054,1054,1054,1054,0
|
|
20230801,093000,40368332,1054,1054,1054,1051,14
|
|
20230801,092900,40353609,1051,1051,1051,1051,0
|
|
20230801,092800,40353609,1051,1056,1056,1049,3111
|
|
20230801,092700,37083687,1056,1056,1056,1056,0
|
|
20230801,092600,37083687,1056,1056,1056,1056,0
|
|
20230801,092500,37083687,1056,1056,1056,1056,0
|
|
20230801,092400,37083687,1056,1056,1056,1056,0
|
|
20230801,092300,37083687,1056,1056,1056,1056,144
|
|
20230801,092200,36931623,1053,1053,1053,1052,5204
|
|
20230801,092100,31452259,1053,1053,1053,1053,1000
|
|
20230801,092000,30399259,1053,1055,1055,1053,1700
|
|
20230801,091900,28608715,1055,1056,1056,1055,990
|
|
20230801,091800,27563675,1058,1058,1058,1058,544
|
|
20230801,091700,26988123,1060,1060,1060,1060,191
|
|
20230801,091600,26785663,1061,1061,1061,1061,500
|
|
20230801,091500,26255163,1061,1059,1061,1053,10570
|
|
20230801,091400,15072649,1059,1059,1059,1059,1506
|
|
20230801,091300,13477795,1059,1059,1059,1059,12
|
|
20230801,091200,13465087,1057,1054,1057,1054,995
|
|
20230801,091100,12413375,1054,1056,1056,1054,101
|
|
20230801,091000,12306737,1053,1053,1053,1053,408
|
|
20230801,090900,11877113,1057,1057,1057,1057,300
|
|
20230801,090800,11560013,1057,1057,1057,1057,0
|
|
20230801,090700,11560013,1057,1055,1057,1055,8
|
|
20230801,090600,11551565,1054,1050,1054,1050,1670
|
|
20230801,090500,9795663,1050,1050,1050,1050,55
|
|
20230801,090400,9737913,1051,1051,1051,1051,1000
|
|
20230801,090300,8686913,1045,1045,1045,1045,500
|
|
20230801,090200,8164413,1043,1043,1043,1043,0
|
|
20230801,090100,8164413,1043,1047,1054,1042,199
|
|
20230801,090000,7954766,1039,1037,1047,1037,7669
|