614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191100,252997309,1026,1026,1026,1026,8027
|
|
20230802,191000,252997309,1026,1026,1026,1026,0
|
|
20230802,190900,252997309,1026,1026,1026,1026,0
|
|
20230802,190800,252997309,1026,1026,1026,1026,0
|
|
20230802,190700,252997309,1026,1026,1026,1026,0
|
|
20230802,190600,252997309,1026,1026,1026,1026,0
|
|
20230802,190500,252997309,1026,1026,1026,1026,0
|
|
20230802,190400,252997309,1026,1026,1026,1026,0
|
|
20230802,190300,252997309,1026,1026,1026,1026,0
|
|
20230802,190200,252997309,1026,1026,1026,1026,0
|
|
20230802,190100,252997309,1026,1026,1026,1026,0
|
|
20230802,190000,252997309,1026,1026,1026,1026,0
|
|
20230802,185900,252997309,1026,1026,1026,1026,0
|
|
20230802,185800,252997309,1026,1026,1026,1026,0
|
|
20230802,185700,252997309,1026,1026,1026,1026,0
|
|
20230802,185600,252997309,1026,1026,1026,1026,0
|
|
20230802,185500,252997309,1026,1026,1026,1026,0
|
|
20230802,185400,252997309,1026,1026,1026,1026,0
|
|
20230802,185300,252997309,1026,1026,1026,1026,0
|
|
20230802,185200,252997309,1026,1026,1026,1026,0
|
|
20230802,185100,252997309,1026,1026,1026,1026,0
|
|
20230802,185000,252997309,1026,1026,1026,1026,0
|
|
20230802,184900,252997309,1026,1026,1026,1026,0
|
|
20230802,184800,252997309,1026,1026,1026,1026,0
|
|
20230802,184700,252997309,1026,1026,1026,1026,0
|
|
20230802,184600,252997309,1026,1026,1026,1026,0
|
|
20230802,184500,252997309,1026,1026,1026,1026,0
|
|
20230802,184400,252997309,1026,1026,1026,1026,0
|
|
20230802,184300,252997309,1026,1026,1026,1026,0
|
|
20230802,184200,252997309,1026,1026,1026,1026,0
|
|
20230802,184100,252997309,1026,1026,1026,1026,8027
|
|
20230802,184000,252997309,1026,1026,1026,1026,0
|
|
20230802,183900,252997309,1026,1026,1026,1026,0
|
|
20230802,183800,252997309,1026,1026,1026,1026,0
|
|
20230802,183700,252997309,1026,1026,1026,1026,0
|
|
20230802,183600,252997309,1026,1026,1026,1026,0
|
|
20230802,183500,252997309,1026,1026,1026,1026,0
|
|
20230802,183400,252997309,1026,1026,1026,1026,0
|
|
20230802,183300,252997309,1026,1026,1026,1026,0
|
|
20230802,183200,252997309,1026,1026,1026,1026,0
|
|
20230802,183100,252997309,1026,1026,1026,1026,0
|
|
20230802,183000,252997309,1026,1026,1026,1026,0
|
|
20230802,182900,252997309,1026,1026,1026,1026,0
|
|
20230802,182800,252997309,1026,1026,1026,1026,0
|
|
20230802,182700,252997309,1026,1026,1026,1026,0
|
|
20230802,182600,252997309,1026,1026,1026,1026,0
|
|
20230802,182500,252997309,1026,1026,1026,1026,0
|
|
20230802,182400,252997309,1026,1026,1026,1026,0
|
|
20230802,182300,252997309,1026,1026,1026,1026,0
|
|
20230802,182200,252997309,1026,1026,1026,1026,0
|
|
20230802,182100,252997309,1026,1026,1026,1026,0
|
|
20230802,182000,252997309,1026,1026,1026,1026,0
|
|
20230802,181900,252997309,1026,1026,1026,1026,0
|
|
20230802,181800,252997309,1026,1026,1026,1026,0
|
|
20230802,181700,252997309,1026,1026,1026,1026,0
|
|
20230802,181600,252997309,1026,1026,1026,1026,0
|
|
20230802,181500,252997309,1026,1026,1026,1026,0
|
|
20230802,181400,252997309,1026,1026,1026,1026,0
|
|
20230802,181300,252997309,1026,1026,1026,1026,0
|
|
20230802,181200,252997309,1026,1026,1026,1026,0
|
|
20230802,181100,252997309,1026,1026,1026,1026,8027
|
|
20230802,181000,252997309,1026,1026,1026,1026,0
|
|
20230802,180900,252997309,1026,1026,1026,1026,0
|
|
20230802,180800,252997309,1026,1026,1026,1026,0
|
|
20230802,180700,252997309,1026,1026,1026,1026,0
|
|
20230802,180600,252997309,1026,1026,1026,1026,0
|
|
20230802,180500,252997309,1026,1026,1026,1026,0
|
|
20230802,180400,252997309,1026,1026,1026,1026,0
|
|
20230802,180300,252997309,1026,1026,1026,1026,0
|
|
20230802,180200,252997309,1026,1026,1026,1026,0
|
|
20230802,180100,252997309,1026,1026,1026,1026,0
|
|
20230802,180000,252997309,1026,1026,1026,1026,0
|
|
20230802,175900,252997309,1026,1026,1026,1026,0
|
|
20230802,175800,252997309,1026,1026,1026,1026,0
|
|
20230802,175700,252997309,1026,1026,1026,1026,0
|
|
20230802,175600,252997309,1026,1026,1026,1026,0
|
|
20230802,175500,252997309,1026,1026,1026,1026,0
|
|
20230802,175400,252997309,1026,1026,1026,1026,0
|
|
20230802,175300,252997309,1026,1026,1026,1026,0
|
|
20230802,175200,252997309,1026,1026,1026,1026,0
|
|
20230802,175100,252997309,1026,1026,1026,1026,0
|
|
20230802,175000,252997309,1026,1026,1026,1026,0
|
|
20230802,174900,252997309,1026,1026,1026,1026,0
|
|
20230802,174800,252997309,1026,1026,1026,1026,0
|
|
20230802,174700,252997309,1026,1026,1026,1026,0
|
|
20230802,174600,252997309,1026,1026,1026,1026,0
|
|
20230802,174500,252997309,1026,1026,1026,1026,0
|
|
20230802,174400,252997309,1026,1026,1026,1026,0
|
|
20230802,174300,252997309,1026,1026,1026,1026,0
|
|
20230802,174200,252997309,1026,1026,1026,1026,0
|
|
20230802,174100,252997309,1026,1026,1026,1026,8027
|
|
20230802,174000,252997309,1026,1026,1026,1026,0
|
|
20230802,173900,252997309,1026,1026,1026,1026,0
|
|
20230802,173800,252997309,1026,1026,1026,1026,0
|
|
20230802,173700,252997309,1026,1026,1026,1026,0
|
|
20230802,173600,252997309,1026,1026,1026,1026,0
|
|
20230802,173500,252997309,1026,1026,1026,1026,0
|
|
20230802,173400,252997309,1026,1026,1026,1026,0
|
|
20230802,173300,252997309,1026,1026,1026,1026,0
|
|
20230802,173200,252997309,1026,1026,1026,1026,0
|
|
20230802,173100,252997309,1026,1026,1026,1026,0
|
|
20230802,173000,252997309,1026,1026,1026,1026,0
|
|
20230802,172900,252997309,1026,1026,1026,1026,0
|
|
20230802,172800,252997309,1026,1026,1026,1026,0
|
|
20230802,172700,252997309,1026,1026,1026,1026,0
|
|
20230802,172600,252997309,1026,1026,1026,1026,0
|
|
20230802,172500,252997309,1026,1026,1026,1026,0
|
|
20230802,172400,252997309,1026,1026,1026,1026,0
|
|
20230802,172300,252997309,1026,1026,1026,1026,0
|
|
20230802,172200,252997309,1026,1026,1026,1026,0
|
|
20230802,172100,252997309,1026,1026,1026,1026,0
|
|
20230802,172000,252997309,1026,1026,1026,1026,0
|
|
20230802,171900,252997309,1026,1026,1026,1026,0
|
|
20230802,171800,252997309,1026,1026,1026,1026,0
|
|
20230802,171700,252997309,1026,1026,1026,1026,0
|
|
20230802,171600,252997309,1026,1026,1026,1026,0
|
|
20230802,171500,252997309,1026,1026,1026,1026,0
|
|
20230802,171400,252997309,1026,1026,1026,1026,0
|
|
20230802,171300,252997309,1026,1026,1026,1026,0
|
|
20230802,171200,252997309,1026,1026,1026,1026,0
|
|
20230802,171100,252997309,1026,1026,1026,1026,8027
|
|
20230802,171000,252997309,1026,1026,1026,1026,0
|
|
20230802,170900,252997309,1026,1026,1026,1026,0
|
|
20230802,170800,252997309,1026,1026,1026,1026,0
|
|
20230802,170700,252997309,1026,1026,1026,1026,0
|
|
20230802,170600,252997309,1026,1026,1026,1026,0
|
|
20230802,170500,252997309,1026,1026,1026,1026,0
|
|
20230802,170400,252997309,1026,1026,1026,1026,0
|
|
20230802,170300,252997309,1026,1026,1026,1026,0
|
|
20230802,170200,252997309,1026,1026,1026,1026,0
|
|
20230802,170100,252997309,1026,1026,1026,1026,0
|
|
20230802,170000,252997309,1026,1026,1026,1026,0
|
|
20230802,165900,252997309,1026,1026,1026,1026,0
|
|
20230802,165800,252997309,1026,1026,1026,1026,0
|
|
20230802,165700,252997309,1026,1026,1026,1026,0
|
|
20230802,165600,252997309,1026,1026,1026,1026,0
|
|
20230802,165500,252997309,1026,1026,1026,1026,0
|
|
20230802,165400,252997309,1026,1026,1026,1026,0
|
|
20230802,165300,252997309,1026,1026,1026,1026,0
|
|
20230802,165200,252997309,1026,1026,1026,1026,0
|
|
20230802,165100,252997309,1026,1026,1026,1026,0
|
|
20230802,165000,252997309,1026,1026,1026,1026,0
|
|
20230802,164900,252997309,1026,1026,1026,1026,0
|
|
20230802,164800,252997309,1026,1026,1026,1026,0
|
|
20230802,164700,252997309,1026,1026,1026,1026,0
|
|
20230802,164600,252997309,1026,1026,1026,1026,0
|
|
20230802,164500,252997309,1026,1026,1026,1026,0
|
|
20230802,164400,252997309,1026,1026,1026,1026,0
|
|
20230802,164300,252997309,1026,1026,1026,1026,0
|
|
20230802,164200,252997309,1026,1026,1026,1026,0
|
|
20230802,164100,252997309,1026,1026,1026,1026,8027
|
|
20230802,164000,252997309,1026,1026,1026,1026,0
|
|
20230802,163900,252997309,1026,1026,1026,1026,0
|
|
20230802,163800,252997309,1026,1026,1026,1026,0
|
|
20230802,163700,252997309,1026,1026,1026,1026,0
|
|
20230802,163600,252997309,1026,1026,1026,1026,0
|
|
20230802,163500,252997309,1026,1026,1026,1026,0
|
|
20230802,163400,252997309,1026,1026,1026,1026,0
|
|
20230802,163300,252997309,1026,1026,1026,1026,0
|
|
20230802,163200,252997309,1026,1026,1026,1026,0
|
|
20230802,163100,252997309,1026,1026,1026,1026,0
|
|
20230802,163000,252997309,1026,1026,1026,1026,0
|
|
20230802,162900,252997309,1026,1026,1026,1026,0
|
|
20230802,162800,252997309,1026,1026,1026,1026,0
|
|
20230802,162700,252997309,1026,1026,1026,1026,0
|
|
20230802,162600,252997309,1026,1026,1026,1026,0
|
|
20230802,162500,252997309,1026,1026,1026,1026,0
|
|
20230802,162400,252997309,1026,1026,1026,1026,0
|
|
20230802,162300,252997309,1026,1026,1026,1026,0
|
|
20230802,162200,252997309,1026,1026,1026,1026,0
|
|
20230802,162100,252997309,1026,1026,1026,1026,0
|
|
20230802,162000,252997309,1026,1026,1026,1026,0
|
|
20230802,161900,252997309,1026,1026,1026,1026,0
|
|
20230802,161800,252997309,1026,1026,1026,1026,0
|
|
20230802,161700,252997309,1026,1026,1026,1026,0
|
|
20230802,161600,252997309,1026,1026,1026,1026,0
|
|
20230802,161500,252997309,1026,1026,1026,1026,0
|
|
20230802,161400,252997309,1026,1026,1026,1026,0
|
|
20230802,161300,252997309,1026,1026,1026,1026,0
|
|
20230802,161200,252997309,1026,1026,1026,1026,0
|
|
20230802,161100,252997309,1026,1026,1026,1026,8027
|
|
20230802,161000,252997309,1026,1026,1026,1026,0
|
|
20230802,160900,252997309,1026,1026,1026,1026,0
|
|
20230802,160800,252997309,1026,1026,1026,1026,0
|
|
20230802,160700,252997309,1026,1026,1026,1026,0
|
|
20230802,160600,252997309,1026,1026,1026,1026,0
|
|
20230802,160500,252997309,1026,1026,1026,1026,0
|
|
20230802,160400,252997309,1026,1026,1026,1026,0
|
|
20230802,160300,252997309,1026,1026,1026,1026,0
|
|
20230802,160200,252997309,1026,1026,1026,1026,0
|
|
20230802,160100,252997309,1026,1026,1026,1026,0
|
|
20230802,160000,252997309,1026,1026,1026,1026,0
|
|
20230802,155900,252997309,1026,1026,1026,1026,0
|
|
20230802,155800,252997309,1026,1026,1026,1026,0
|
|
20230802,155700,252997309,1026,1026,1026,1026,0
|
|
20230802,155600,252997309,1026,1026,1026,1026,0
|
|
20230802,155500,252997309,1026,1026,1026,1026,0
|
|
20230802,155400,252997309,1026,1026,1026,1026,0
|
|
20230802,155300,252997309,1026,1026,1026,1026,0
|
|
20230802,155200,252997309,1026,1026,1026,1026,0
|
|
20230802,155100,252997309,1026,1026,1026,1026,0
|
|
20230802,155000,252997309,1026,1026,1026,1026,0
|
|
20230802,154900,252997309,1026,1026,1026,1026,0
|
|
20230802,154800,252997309,1026,1026,1026,1026,0
|
|
20230802,154700,252997309,1026,1026,1026,1026,0
|
|
20230802,154600,252997309,1026,1026,1026,1026,0
|
|
20230802,154500,252997309,1026,1026,1026,1026,0
|
|
20230802,154400,252997309,1026,1026,1026,1026,0
|
|
20230802,154300,252997309,1026,1026,1026,1026,0
|
|
20230802,154200,252997309,1026,1026,1026,1026,0
|
|
20230802,154100,252997309,1026,1026,1026,1026,8027
|
|
20230802,154000,252997309,1026,1026,1026,1026,0
|
|
20230802,153900,252997309,1026,1026,1026,1026,0
|
|
20230802,153800,252997309,1026,1026,1026,1026,0
|
|
20230802,153700,252997309,1026,1026,1026,1026,0
|
|
20230802,153600,252997309,1026,1026,1026,1026,0
|
|
20230802,153500,252997309,1026,1026,1026,1026,0
|
|
20230802,153400,252997309,1026,1026,1026,1026,0
|
|
20230802,153300,252997309,1026,1026,1026,1026,0
|
|
20230802,153200,252997309,1026,1026,1026,1026,0
|
|
20230802,153100,252997309,1026,1026,1026,1026,0
|
|
20230802,153000,252997309,1026,1026,1026,1026,8027
|
|
20230802,152900,244761607,1026,1026,1026,1026,0
|
|
20230802,152800,244761607,1026,1026,1026,1026,0
|
|
20230802,152700,244761607,1026,1026,1026,1026,0
|
|
20230802,152600,244761607,1026,1026,1026,1026,0
|
|
20230802,152500,244761607,1026,1026,1026,1026,0
|
|
20230802,152400,244761607,1026,1026,1026,1026,0
|
|
20230802,152300,244761607,1026,1026,1026,1026,0
|
|
20230802,152200,244761607,1026,1026,1026,1026,0
|
|
20230802,152100,244761607,1026,1026,1026,1026,0
|
|
20230802,152000,244761607,1026,1026,1026,1026,0
|
|
20230802,151900,244761607,1026,1029,1043,1025,7195
|
|
20230802,151800,237321658,1030,1028,1030,1028,142
|
|
20230802,151700,237175674,1028,1028,1028,1028,117
|
|
20230802,151600,237055398,1028,1028,1028,1028,0
|
|
20230802,151500,237055398,1028,1029,1030,1028,1115
|
|
20230802,151400,235908901,1029,1029,1029,1029,193
|
|
20230802,151300,235710304,1028,1033,1033,1028,4757
|
|
20230802,151200,230796608,1033,1030,1033,1028,520
|
|
20230802,151100,230261017,1039,1037,1042,1028,13926
|
|
20230802,151000,215905885,1037,1032,1037,1032,3
|
|
20230802,150900,215902779,1032,1037,1037,1032,2
|
|
20230802,150800,215900710,1039,1039,1039,1031,3
|
|
20230802,150700,215897601,1033,1040,1040,1033,931
|
|
20230802,150600,214932433,1033,1034,1040,1033,200
|
|
20230802,150500,214725622,1043,1035,1043,1033,2304
|
|
20230802,150400,212329711,1035,1035,1035,1035,57
|
|
20230802,150300,212270716,1040,1040,1040,1040,13
|
|
20230802,150200,212257196,1041,1040,1041,1040,481
|
|
20230802,150100,211756955,1041,1041,1041,1041,172
|
|
20230802,150000,211577903,1042,1044,1044,1042,10
|
|
20230802,145900,211567465,1044,1042,1044,1042,1870
|
|
20230802,145800,209617341,1043,1041,1043,1041,1000
|
|
20230802,145700,208575547,1042,1042,1042,1042,0
|
|
20230802,145600,208575547,1042,1043,1043,1042,10
|
|
20230802,145500,208565125,1041,1037,1041,1037,1961
|
|
20230802,145400,206527449,1030,1030,1030,1030,0
|
|
20230802,145300,206527449,1030,1032,1033,1030,673
|
|
20230802,145200,205833815,1040,1031,1040,1031,2
|
|
20230802,145100,205831744,1041,1040,1041,1040,480
|
|
20230802,145000,205332328,1041,1041,1041,1041,0
|
|
20230802,144900,205332328,1041,1031,1041,1031,4212
|
|
20230802,144800,200961746,1029,1029,1029,1029,0
|
|
20230802,144700,200961746,1029,1032,1032,1028,998
|
|
20230802,144600,199935699,1033,1035,1035,1033,3
|
|
20230802,144500,199932597,1036,1036,1036,1036,1
|
|
20230802,144400,199931561,1038,1029,1038,1029,1501
|
|
20230802,144300,198382881,1029,1029,1029,1029,0
|
|
20230802,144200,198382881,1029,1028,1029,1028,120
|
|
20230802,144100,198259520,1028,1028,1028,1028,0
|
|
20230802,144000,198259520,1028,1028,1028,1028,2000
|
|
20230802,143900,196203520,1026,1027,1027,1026,6
|
|
20230802,143800,196197363,1028,1028,1028,1028,0
|
|
20230802,143700,196197363,1028,1028,1028,1028,0
|
|
20230802,143600,196197363,1028,1028,1028,1028,0
|
|
20230802,143500,196197363,1028,1028,1028,1028,72
|
|
20230802,143400,196123347,1028,1028,1028,1028,10
|
|
20230802,143300,196113067,1028,1028,1028,1028,50
|
|
20230802,143200,196061667,1028,1028,1028,1028,50
|
|
20230802,143100,196010267,1028,1028,1028,1028,0
|
|
20230802,143000,196010267,1028,1028,1028,1028,0
|
|
20230802,142900,196010267,1028,1028,1028,1028,0
|
|
20230802,142800,196010267,1028,1028,1028,1028,0
|
|
20230802,142700,196010267,1028,1028,1028,1028,0
|
|
20230802,142600,196010267,1028,1028,1028,1028,0
|
|
20230802,142500,196010267,1028,1028,1028,1028,0
|
|
20230802,142400,196010267,1028,1028,1028,1028,0
|
|
20230802,142300,196010267,1028,1028,1028,1028,0
|
|
20230802,142200,196010267,1028,1028,1028,1028,0
|
|
20230802,142100,196010267,1028,1028,1028,1028,0
|
|
20230802,142000,196010267,1028,1028,1028,1028,10
|
|
20230802,141900,195999987,1028,1028,1028,1028,0
|
|
20230802,141800,195999987,1028,1028,1028,1028,30
|
|
20230802,141700,195969147,1021,1021,1021,1021,0
|
|
20230802,141600,195969147,1021,1021,1021,1021,0
|
|
20230802,141500,195969147,1021,1021,1021,1021,0
|
|
20230802,141400,195969147,1021,1022,1022,1021,181
|
|
20230802,141300,195784215,1022,1022,1022,1022,0
|
|
20230802,141200,195784215,1022,1022,1022,1022,0
|
|
20230802,141100,195784215,1022,1022,1022,1022,0
|
|
20230802,141000,195784215,1022,1022,1022,1022,0
|
|
20230802,140900,195784215,1022,1022,1022,1022,0
|
|
20230802,140800,195784215,1022,1022,1022,1022,0
|
|
20230802,140700,195784215,1022,1022,1022,1022,0
|
|
20230802,140600,195784215,1022,1022,1022,1022,0
|
|
20230802,140500,195784215,1022,1022,1022,1022,0
|
|
20230802,140400,195784215,1022,1022,1022,1022,0
|
|
20230802,140300,195784215,1022,1022,1022,1022,50
|
|
20230802,140200,195733115,1022,1022,1022,1022,0
|
|
20230802,140100,195733115,1022,1022,1022,1022,0
|
|
20230802,140000,195733115,1022,1022,1022,1022,5
|
|
20230802,135900,195728005,1028,1028,1028,1028,100
|
|
20230802,135800,195625205,1029,1029,1029,1029,0
|
|
20230802,135700,195625205,1029,1029,1029,1029,0
|
|
20230802,135600,195625205,1029,1029,1029,1029,30
|
|
20230802,135500,195594335,1027,1027,1027,1027,0
|
|
20230802,135400,195594335,1027,1025,1027,1025,636
|
|
20230802,135300,194941490,1024,1021,1024,1021,1276
|
|
20230802,135200,193638220,1016,1016,1016,1016,38
|
|
20230802,135100,193599612,1014,1014,1014,1014,0
|
|
20230802,135000,193599612,1014,1015,1015,1014,74
|
|
20230802,134900,193524573,1015,1015,1015,1015,0
|
|
20230802,134800,193524573,1015,1018,1018,1015,8751
|
|
20230802,134700,184636758,1017,1017,1017,1017,0
|
|
20230802,134600,184636758,1017,1017,1017,1017,560
|
|
20230802,134500,184067238,1017,1019,1019,1017,1563
|
|
20230802,134400,182476075,1019,1020,1020,1019,7392
|
|
20230802,134300,174937822,1021,1021,1021,1021,100
|
|
20230802,134200,174835722,1021,1021,1021,1021,1522
|
|
20230802,134100,173281760,1021,1022,1022,1021,4031
|
|
20230802,134000,169165698,1022,1022,1022,1022,37
|
|
20230802,133900,169127884,1022,1023,1023,1022,2654
|
|
20230802,133800,166414586,1023,1024,1024,1023,1060
|
|
20230802,133700,165329292,1024,1024,1024,1024,0
|
|
20230802,133600,165329292,1024,1024,1024,1024,36
|
|
20230802,133500,165292428,1025,1025,1025,1025,0
|
|
20230802,133400,165292428,1025,1025,1025,1025,0
|
|
20230802,133300,165292428,1025,1025,1025,1025,12
|
|
20230802,133200,165280128,1025,1025,1025,1025,5
|
|
20230802,133100,165275003,1022,1022,1022,1022,0
|
|
20230802,133000,165275003,1022,1022,1022,1022,0
|
|
20230802,132900,165275003,1022,1022,1022,1022,0
|
|
20230802,132800,165275003,1022,1022,1022,1022,50
|
|
20230802,132700,165223903,1022,1022,1022,1022,0
|
|
20230802,132600,165223903,1022,1022,1022,1022,0
|
|
20230802,132500,165223903,1022,1022,1022,1022,98
|
|
20230802,132400,165123747,1022,1023,1023,1021,2419
|
|
20230802,132300,162651518,1022,1022,1022,1022,0
|
|
20230802,132200,162651518,1022,1024,1024,1022,1691
|
|
20230802,132100,160920807,1025,1025,1025,1025,1000
|
|
20230802,132000,159895807,1024,1024,1024,1024,0
|
|
20230802,131900,159895807,1024,1024,1024,1024,0
|
|
20230802,131800,159895807,1024,1024,1024,1024,0
|
|
20230802,131700,159895807,1024,1024,1024,1024,25
|
|
20230802,131600,159870207,1023,1023,1023,1023,0
|
|
20230802,131500,159870207,1023,1023,1023,1023,0
|
|
20230802,131400,159870207,1023,1023,1023,1023,0
|
|
20230802,131300,159870207,1023,1023,1023,1023,0
|
|
20230802,131200,159870207,1023,1023,1023,1023,0
|
|
20230802,131100,159870207,1023,1027,1032,1023,524
|
|
20230802,131000,159332138,1022,1022,1022,1022,0
|
|
20230802,130900,159332138,1022,1022,1022,1022,0
|
|
20230802,130800,159332138,1022,1022,1022,1021,2960
|
|
20230802,130700,156308110,1021,1026,1026,1021,156
|
|
20230802,130600,156148704,1027,1027,1027,1027,0
|
|
20230802,130500,156148704,1027,1027,1027,1027,5
|
|
20230802,130400,156143569,1027,1027,1027,1027,0
|
|
20230802,130300,156143569,1027,1027,1027,1027,5
|
|
20230802,130200,156138434,1023,1023,1023,1023,3282
|
|
20230802,130100,152780948,1023,1026,1026,1022,9687
|
|
20230802,130000,142864643,1026,1026,1026,1026,0
|
|
20230802,125900,142864643,1026,1027,1027,1026,1079
|
|
20230802,125800,141757581,1027,1027,1027,1027,0
|
|
20230802,125700,141757581,1027,1027,1027,1027,680
|
|
20230802,125600,141059221,1032,1032,1032,1032,0
|
|
20230802,125500,141059221,1032,1032,1032,1032,0
|
|
20230802,125400,141059221,1032,1032,1032,1032,0
|
|
20230802,125300,141059221,1032,1032,1032,1032,0
|
|
20230802,125200,141059221,1032,1032,1032,1032,0
|
|
20230802,125100,141059221,1032,1032,1032,1032,0
|
|
20230802,125000,141059221,1032,1032,1032,1032,0
|
|
20230802,124900,141059221,1032,1032,1032,1032,1
|
|
20230802,124800,141058189,1027,1027,1027,1027,0
|
|
20230802,124700,141058189,1027,1027,1027,1027,4
|
|
20230802,124600,141054081,1032,1032,1032,1032,0
|
|
20230802,124500,141054081,1032,1032,1032,1032,0
|
|
20230802,124400,141054081,1032,1032,1032,1032,0
|
|
20230802,124300,141054081,1032,1032,1032,1032,0
|
|
20230802,124200,141054081,1032,1032,1032,1032,1000
|
|
20230802,124100,140022081,1027,1027,1027,1027,0
|
|
20230802,124000,140022081,1027,1027,1027,1027,471
|
|
20230802,123900,139538364,1027,1027,1027,1027,0
|
|
20230802,123800,139538364,1027,1027,1027,1027,200
|
|
20230802,123700,139332964,1026,1026,1026,1026,0
|
|
20230802,123600,139332964,1026,1026,1026,1026,0
|
|
20230802,123500,139332964,1026,1026,1026,1026,0
|
|
20230802,123400,139332964,1026,1026,1026,1026,0
|
|
20230802,123300,139332964,1026,1026,1026,1026,0
|
|
20230802,123200,139332964,1026,1026,1026,1026,0
|
|
20230802,123100,139332964,1026,1033,1033,1026,2981
|
|
20230802,123000,136272952,1033,1033,1033,1033,0
|
|
20230802,122900,136272952,1033,1033,1033,1033,0
|
|
20230802,122800,136272952,1033,1033,1033,1033,1
|
|
20230802,122700,136271919,1028,1028,1028,1028,0
|
|
20230802,122600,136271919,1028,1028,1028,1028,0
|
|
20230802,122500,136271919,1028,1028,1028,1028,0
|
|
20230802,122400,136271919,1028,1028,1028,1028,0
|
|
20230802,122300,136271919,1028,1028,1028,1028,0
|
|
20230802,122200,136271919,1028,1030,1030,1028,5000
|
|
20230802,122100,131129445,1033,1031,1033,1030,1001
|
|
20230802,122000,130098226,1031,1031,1031,1031,0
|
|
20230802,121900,130098226,1031,1031,1031,1031,1
|
|
20230802,121800,130097195,1034,1034,1034,1034,0
|
|
20230802,121700,130097195,1034,1034,1034,1034,0
|
|
20230802,121600,130097195,1034,1034,1034,1034,0
|
|
20230802,121500,130097195,1034,1034,1034,1034,0
|
|
20230802,121400,130097195,1034,1034,1034,1034,0
|
|
20230802,121300,130097195,1034,1034,1034,1034,0
|
|
20230802,121200,130097195,1034,1034,1034,1034,0
|
|
20230802,121100,130097195,1034,1034,1034,1034,0
|
|
20230802,121000,130097195,1034,1034,1034,1034,204
|
|
20230802,120900,129886259,1034,1034,1034,1034,0
|
|
20230802,120800,129886259,1034,1034,1034,1034,0
|
|
20230802,120700,129886259,1034,1034,1034,1034,100
|
|
20230802,120600,129782859,1028,1028,1028,1028,0
|
|
20230802,120500,129782859,1028,1028,1028,1028,0
|
|
20230802,120400,129782859,1028,1028,1028,1028,0
|
|
20230802,120300,129782859,1028,1028,1028,1028,210
|
|
20230802,120200,129566979,1028,1028,1028,1028,0
|
|
20230802,120100,129566979,1028,1028,1028,1028,0
|
|
20230802,120000,129566979,1028,1028,1028,1028,1
|
|
20230802,115900,129565951,1028,1028,1028,1028,0
|
|
20230802,115800,129565951,1028,1028,1028,1028,0
|
|
20230802,115700,129565951,1028,1028,1028,1028,0
|
|
20230802,115600,129565951,1028,1028,1028,1028,0
|
|
20230802,115500,129565951,1028,1028,1028,1028,0
|
|
20230802,115400,129565951,1028,1028,1028,1028,0
|
|
20230802,115300,129565951,1028,1028,1028,1028,4
|
|
20230802,115200,129561839,1028,1028,1028,1028,0
|
|
20230802,115100,129561839,1028,1028,1028,1028,178
|
|
20230802,115000,129378855,1028,1028,1028,1028,1336
|
|
20230802,114900,128005447,1028,1028,1028,1028,0
|
|
20230802,114800,128005447,1028,1028,1028,1028,4
|
|
20230802,114700,128001335,1025,1025,1025,1025,1258
|
|
20230802,114600,126711885,1028,1028,1028,1025,321
|
|
20230802,114500,126382257,1028,1026,1028,1024,12201
|
|
20230802,114400,113876172,1026,1027,1027,1026,1221
|
|
20230802,114300,112623213,1027,1027,1027,1027,2038
|
|
20230802,114200,110530187,1028,1028,1028,1028,555
|
|
20230802,114100,109959647,1028,1029,1029,1028,483
|
|
20230802,114000,109463113,1030,1030,1030,1030,0
|
|
20230802,113900,109463113,1030,1030,1030,1030,0
|
|
20230802,113800,109463113,1030,1030,1030,1028,1949
|
|
20230802,113700,107458139,1028,1029,1029,1028,2052
|
|
20230802,113600,105347413,1030,1030,1030,1030,40
|
|
20230802,113500,105306213,1029,1031,1031,1029,8366
|
|
20230802,113400,96688605,1032,1032,1032,1032,0
|
|
20230802,113300,96688605,1032,1032,1032,1032,0
|
|
20230802,113200,96688605,1032,1032,1032,1032,500
|
|
20230802,113100,96172605,1032,1032,1032,1032,0
|
|
20230802,113000,96172605,1032,1032,1032,1032,0
|
|
20230802,112900,96172605,1032,1032,1032,1032,10
|
|
20230802,112800,96162285,1032,1032,1032,1032,0
|
|
20230802,112700,96162285,1032,1032,1032,1032,0
|
|
20230802,112600,96162285,1032,1033,1033,1032,5033
|
|
20230802,112500,90964673,1033,1033,1033,1033,0
|
|
20230802,112400,90964673,1033,1033,1033,1033,0
|
|
20230802,112300,90964673,1033,1034,1034,1033,2522
|
|
20230802,112200,88357577,1037,1035,1037,1035,33
|
|
20230802,112100,88323420,1034,1034,1034,1034,136
|
|
20230802,112000,88182796,1035,1035,1035,1035,1585
|
|
20230802,111900,86542321,1038,1038,1038,1038,9
|
|
20230802,111800,86532979,1039,1039,1039,1039,0
|
|
20230802,111700,86532979,1039,1039,1039,1039,53
|
|
20230802,111600,86477912,1035,1035,1035,1035,0
|
|
20230802,111500,86477912,1035,1035,1035,1035,2
|
|
20230802,111400,86475842,1035,1035,1035,1035,0
|
|
20230802,111300,86475842,1035,1035,1035,1035,0
|
|
20230802,111200,86475842,1035,1035,1035,1035,17
|
|
20230802,111100,86458247,1039,1039,1039,1039,0
|
|
20230802,111000,86458247,1039,1039,1039,1039,0
|
|
20230802,110900,86458247,1039,1035,1039,1035,951
|
|
20230802,110800,85473958,1035,1035,1035,1035,149
|
|
20230802,110700,85319743,1035,1035,1035,1035,0
|
|
20230802,110600,85319743,1035,1035,1035,1035,445
|
|
20230802,110500,84859168,1035,1035,1035,1035,6
|
|
20230802,110400,84852958,1033,1033,1033,1033,20
|
|
20230802,110300,84832298,1034,1034,1034,1034,6
|
|
20230802,110200,84826094,1033,1033,1033,1033,750
|
|
20230802,110100,84051344,1033,1033,1033,1033,2
|
|
20230802,110000,84049278,1033,1034,1034,1033,1271
|
|
20230802,105900,82735107,1034,1035,1035,1034,149
|
|
20230802,105800,82580897,1035,1035,1035,1035,0
|
|
20230802,105700,82580897,1035,1035,1035,1035,0
|
|
20230802,105600,82580897,1035,1035,1035,1035,0
|
|
20230802,105500,82580897,1035,1037,1037,1035,6875
|
|
20230802,105400,75464164,1035,1035,1035,1035,0
|
|
20230802,105300,75464164,1035,1035,1035,1035,0
|
|
20230802,105200,75464164,1035,1036,1036,1035,3072
|
|
20230802,105100,72282077,1036,1036,1036,1036,1000
|
|
20230802,105000,71246077,1043,1043,1043,1043,0
|
|
20230802,104900,71246077,1043,1043,1043,1043,0
|
|
20230802,104800,71246077,1043,1043,1043,1043,73
|
|
20230802,104700,71169938,1036,1036,1036,1036,500
|
|
20230802,104600,70651938,1035,1037,1037,1035,2000
|
|
20230802,104500,68579511,1036,1038,1038,1036,1272
|
|
20230802,104400,67261244,1043,1043,1043,1043,0
|
|
20230802,104300,67261244,1043,1041,1043,1041,2
|
|
20230802,104200,67259160,1041,1041,1041,1041,1
|
|
20230802,104100,67258119,1037,1037,1037,1037,100
|
|
20230802,104000,67154419,1037,1037,1037,1037,0
|
|
20230802,103900,67154419,1037,1037,1037,1037,0
|
|
20230802,103800,67154419,1037,1037,1037,1037,1508
|
|
20230802,103700,65590623,1037,1037,1037,1037,0
|
|
20230802,103600,65590623,1037,1037,1037,1037,0
|
|
20230802,103500,65590623,1037,1037,1037,1037,150
|
|
20230802,103400,65435073,1037,1037,1037,1037,0
|
|
20230802,103300,65435073,1037,1041,1041,1037,2183
|
|
20230802,103200,63164262,1041,1042,1042,1041,144
|
|
20230802,103100,63014228,1043,1043,1043,1043,300
|
|
20230802,103000,62701328,1044,1044,1044,1044,0
|
|
20230802,102900,62701328,1044,1044,1044,1044,50
|
|
20230802,102800,62649128,1043,1043,1043,1043,0
|
|
20230802,102700,62649128,1043,1043,1043,1043,0
|
|
20230802,102600,62649128,1043,1043,1043,1043,17
|
|
20230802,102500,62631397,1043,1043,1043,1043,44
|
|
20230802,102400,62585505,1043,1043,1043,1043,202
|
|
20230802,102300,62374819,1043,1043,1043,1043,0
|
|
20230802,102200,62374819,1043,1043,1043,1043,1
|
|
20230802,102100,62373776,1041,1041,1041,1041,1
|
|
20230802,102000,62372735,1041,1041,1041,1041,0
|
|
20230802,101900,62372735,1041,1041,1041,1041,108
|
|
20230802,101800,62260307,1041,1041,1041,1041,0
|
|
20230802,101700,62260307,1041,1041,1041,1041,0
|
|
20230802,101600,62260307,1041,1042,1042,1041,593
|
|
20230802,101500,61642510,1041,1041,1041,1041,199
|
|
20230802,101400,61435351,1041,1041,1041,1041,0
|
|
20230802,101300,61435351,1041,1041,1041,1041,0
|
|
20230802,101200,61435351,1041,1041,1041,1041,0
|
|
20230802,101100,61435351,1041,1041,1041,1041,0
|
|
20230802,101000,61435351,1041,1041,1041,1041,0
|
|
20230802,100900,61435351,1041,1042,1042,1041,821
|
|
20230802,100800,60580685,1042,1039,1042,1038,181
|
|
20230802,100700,60392722,1038,1038,1038,1038,99
|
|
20230802,100600,60289960,1037,1037,1037,1037,0
|
|
20230802,100500,60289960,1037,1037,1037,1037,0
|
|
20230802,100400,60289960,1037,1037,1037,1037,0
|
|
20230802,100300,60289960,1037,1037,1037,1037,0
|
|
20230802,100200,60289960,1037,1037,1037,1037,0
|
|
20230802,100100,60289960,1037,1037,1037,1037,0
|
|
20230802,100000,60289960,1037,1037,1037,1037,141
|
|
20230802,095900,60143743,1036,1036,1036,1036,0
|
|
20230802,095800,60143743,1036,1036,1036,1036,1000
|
|
20230802,095700,59107743,1036,1036,1036,1036,0
|
|
20230802,095600,59107743,1036,1036,1036,1036,20
|
|
20230802,095500,59087023,1036,1036,1036,1036,1970
|
|
20230802,095400,57046103,1036,1037,1037,1036,1000
|
|
20230802,095300,56010085,1037,1037,1037,1037,0
|
|
20230802,095200,56010085,1037,1037,1037,1037,0
|
|
20230802,095100,56010085,1037,1037,1037,1037,0
|
|
20230802,095000,56010085,1037,1037,1037,1037,2
|
|
20230802,094900,56008011,1036,1038,1038,1036,2
|
|
20230802,094800,56005937,1036,1036,1036,1036,0
|
|
20230802,094700,56005937,1036,1036,1036,1036,0
|
|
20230802,094600,56005937,1036,1040,1040,1036,7535
|
|
20230802,094500,48193091,1038,1038,1038,1038,0
|
|
20230802,094400,48193091,1038,1038,1038,1038,0
|
|
20230802,094300,48193091,1038,1038,1038,1038,612
|
|
20230802,094200,47557835,1038,1038,1038,1038,43
|
|
20230802,094100,47513201,1038,1038,1038,1038,0
|
|
20230802,094000,47513201,1038,1038,1038,1038,1000
|
|
20230802,093900,46475201,1046,1046,1046,1046,0
|
|
20230802,093800,46475201,1046,1046,1046,1046,50
|
|
20230802,093700,46422901,1046,1046,1046,1039,2087
|
|
20230802,093600,44254466,1045,1046,1046,1039,370
|
|
20230802,093500,43868815,1046,1046,1046,1046,25
|
|
20230802,093400,43842665,1046,1046,1046,1046,0
|
|
20230802,093300,43842665,1046,1046,1046,1046,3
|
|
20230802,093200,43839527,1047,1047,1047,1047,1
|
|
20230802,093100,43838480,1047,1047,1047,1047,1
|
|
20230802,093000,43837433,1039,1047,1047,1039,5
|
|
20230802,092900,43832230,1047,1043,1048,1039,307
|
|
20230802,092800,43512032,1043,1043,1046,1037,4621
|
|
20230802,092700,38696809,1048,1047,1048,1043,3600
|
|
20230802,092600,34927703,1048,1048,1048,1048,107
|
|
20230802,092500,34815567,1044,1044,1044,1044,1833
|
|
20230802,092400,32901915,1044,1044,1044,1044,0
|
|
20230802,092300,32901915,1044,1044,1044,1044,1
|
|
20230802,092200,32900871,1052,1052,1052,1052,0
|
|
20230802,092100,32900871,1052,1052,1052,1052,0
|
|
20230802,092000,32900871,1052,1052,1052,1052,725
|
|
20230802,091900,32138171,1052,1045,1052,1045,290
|
|
20230802,091800,31834421,1044,1041,1044,1041,778
|
|
20230802,091700,31023941,1043,1043,1043,1043,776
|
|
20230802,091600,30214573,1041,1040,1041,1040,78
|
|
20230802,091500,30133399,1033,1036,1036,1033,1707
|
|
20230802,091400,28367907,1035,1035,1035,1035,895
|
|
20230802,091300,27441582,1034,1034,1034,1034,99
|
|
20230802,091200,27339216,1042,1042,1042,1042,2
|
|
20230802,091100,27337132,1034,1037,1043,1034,3395
|
|
20230802,091000,23804613,1039,1040,1040,1039,2
|
|
20230802,090900,23802534,1031,1039,1043,1031,605
|
|
20230802,090800,23178503,1037,1037,1037,1037,29
|
|
20230802,090700,23148430,1037,1038,1038,1026,6800
|
|
20230802,090600,16135352,1045,1043,1045,1043,2
|
|
20230802,090500,16133264,1042,1040,1042,1040,342
|
|
20230802,090400,15777550,1040,1036,1040,1036,101
|
|
20230802,090300,15672910,1036,1036,1036,1036,799
|
|
20230802,090200,14845146,1036,1036,1036,1036,400
|
|
20230802,090100,14430746,1032,1038,1038,1032,4365
|
|
20230802,090000,9904635,1039,1041,1050,1039,9511
|