668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,200500,314449118,1252,1252,1252,1252,306
|
|
20230803,200400,314449118,1252,1252,1252,1252,0
|
|
20230803,200300,314449118,1252,1252,1252,1252,0
|
|
20230803,200200,314449118,1252,1252,1252,1252,0
|
|
20230803,200100,314449118,1252,1252,1252,1252,0
|
|
20230803,200000,314449118,1252,1252,1252,1252,0
|
|
20230803,195900,314449118,1252,1252,1252,1252,0
|
|
20230803,195800,314449118,1252,1252,1252,1252,0
|
|
20230803,195700,314449118,1252,1252,1252,1252,0
|
|
20230803,195600,314449118,1252,1252,1252,1252,0
|
|
20230803,195500,314449118,1252,1252,1252,1252,0
|
|
20230803,195400,314449118,1252,1252,1252,1252,0
|
|
20230803,195300,314449118,1252,1252,1252,1252,0
|
|
20230803,195200,314449118,1252,1252,1252,1252,0
|
|
20230803,195100,314449118,1252,1252,1252,1252,0
|
|
20230803,195000,314449118,1252,1252,1252,1252,0
|
|
20230803,194900,314449118,1252,1252,1252,1252,0
|
|
20230803,194800,314449118,1252,1252,1252,1252,0
|
|
20230803,194700,314449118,1252,1252,1252,1252,0
|
|
20230803,194600,314449118,1252,1252,1252,1252,0
|
|
20230803,194500,314449118,1252,1252,1252,1252,0
|
|
20230803,194400,314449118,1252,1252,1252,1252,0
|
|
20230803,194300,314449118,1252,1252,1252,1252,0
|
|
20230803,194200,314449118,1252,1252,1252,1252,0
|
|
20230803,194100,314449118,1252,1252,1252,1252,0
|
|
20230803,194000,314449118,1252,1252,1252,1252,0
|
|
20230803,193900,314449118,1252,1252,1252,1252,0
|
|
20230803,193800,314449118,1252,1252,1252,1252,0
|
|
20230803,193700,314449118,1252,1252,1252,1252,0
|
|
20230803,193600,314449118,1252,1252,1252,1252,0
|
|
20230803,193500,314449118,1252,1252,1252,1252,306
|
|
20230803,193400,314449118,1252,1252,1252,1252,0
|
|
20230803,193300,314449118,1252,1252,1252,1252,0
|
|
20230803,193200,314449118,1252,1252,1252,1252,0
|
|
20230803,193100,314449118,1252,1252,1252,1252,0
|
|
20230803,193000,314449118,1252,1252,1252,1252,0
|
|
20230803,192900,314449118,1252,1252,1252,1252,0
|
|
20230803,192800,314449118,1252,1252,1252,1252,0
|
|
20230803,192700,314449118,1252,1252,1252,1252,0
|
|
20230803,192600,314449118,1252,1252,1252,1252,0
|
|
20230803,192500,314449118,1252,1252,1252,1252,0
|
|
20230803,192400,314449118,1252,1252,1252,1252,0
|
|
20230803,192300,314449118,1252,1252,1252,1252,0
|
|
20230803,192200,314449118,1252,1252,1252,1252,0
|
|
20230803,192100,314449118,1252,1252,1252,1252,0
|
|
20230803,192000,314449118,1252,1252,1252,1252,0
|
|
20230803,191900,314449118,1252,1252,1252,1252,0
|
|
20230803,191800,314449118,1252,1252,1252,1252,0
|
|
20230803,191700,314449118,1252,1252,1252,1252,0
|
|
20230803,191600,314449118,1252,1252,1252,1252,0
|
|
20230803,191500,314449118,1252,1252,1252,1252,0
|
|
20230803,191400,314449118,1252,1252,1252,1252,0
|
|
20230803,191300,314449118,1252,1252,1252,1252,0
|
|
20230803,191200,314449118,1252,1252,1252,1252,0
|
|
20230803,191100,314449118,1252,1252,1252,1252,0
|
|
20230803,191000,314449118,1252,1252,1252,1252,0
|
|
20230803,190900,314449118,1252,1252,1252,1252,0
|
|
20230803,190800,314449118,1252,1252,1252,1252,0
|
|
20230803,190700,314449118,1252,1252,1252,1252,0
|
|
20230803,190600,314449118,1252,1252,1252,1252,0
|
|
20230803,190500,314449118,1252,1252,1252,1252,306
|
|
20230803,190400,314449118,1252,1252,1252,1252,0
|
|
20230803,190300,314449118,1252,1252,1252,1252,0
|
|
20230803,190200,314449118,1252,1252,1252,1252,0
|
|
20230803,190100,314449118,1252,1252,1252,1252,0
|
|
20230803,190000,314449118,1252,1252,1252,1252,0
|
|
20230803,185900,314449118,1252,1252,1252,1252,0
|
|
20230803,185800,314449118,1252,1252,1252,1252,0
|
|
20230803,185700,314449118,1252,1252,1252,1252,0
|
|
20230803,185600,314449118,1252,1252,1252,1252,0
|
|
20230803,185500,314449118,1252,1252,1252,1252,0
|
|
20230803,185400,314449118,1252,1252,1252,1252,0
|
|
20230803,185300,314449118,1252,1252,1252,1252,0
|
|
20230803,185200,314449118,1252,1252,1252,1252,0
|
|
20230803,185100,314449118,1252,1252,1252,1252,0
|
|
20230803,185000,314449118,1252,1252,1252,1252,0
|
|
20230803,184900,314449118,1252,1252,1252,1252,0
|
|
20230803,184800,314449118,1252,1252,1252,1252,0
|
|
20230803,184700,314449118,1252,1252,1252,1252,0
|
|
20230803,184600,314449118,1252,1252,1252,1252,0
|
|
20230803,184500,314449118,1252,1252,1252,1252,0
|
|
20230803,184400,314449118,1252,1252,1252,1252,0
|
|
20230803,184300,314449118,1252,1252,1252,1252,0
|
|
20230803,184200,314449118,1252,1252,1252,1252,0
|
|
20230803,184100,314449118,1252,1252,1252,1252,0
|
|
20230803,184000,314449118,1252,1252,1252,1252,0
|
|
20230803,183900,314449118,1252,1252,1252,1252,0
|
|
20230803,183800,314449118,1252,1252,1252,1252,0
|
|
20230803,183700,314449118,1252,1252,1252,1252,0
|
|
20230803,183600,314449118,1252,1252,1252,1252,0
|
|
20230803,183500,314449118,1252,1252,1252,1252,306
|
|
20230803,183400,314449118,1252,1252,1252,1252,0
|
|
20230803,183300,314449118,1252,1252,1252,1252,0
|
|
20230803,183200,314449118,1252,1252,1252,1252,0
|
|
20230803,183100,314449118,1252,1252,1252,1252,0
|
|
20230803,183000,314449118,1252,1252,1252,1252,0
|
|
20230803,182900,314449118,1252,1252,1252,1252,0
|
|
20230803,182800,314449118,1252,1252,1252,1252,0
|
|
20230803,182700,314449118,1252,1252,1252,1252,0
|
|
20230803,182600,314449118,1252,1252,1252,1252,0
|
|
20230803,182500,314449118,1252,1252,1252,1252,0
|
|
20230803,182400,314449118,1252,1252,1252,1252,0
|
|
20230803,182300,314449118,1252,1252,1252,1252,0
|
|
20230803,182200,314449118,1252,1252,1252,1252,0
|
|
20230803,182100,314449118,1252,1252,1252,1252,0
|
|
20230803,182000,314449118,1252,1252,1252,1252,0
|
|
20230803,181900,314449118,1252,1252,1252,1252,0
|
|
20230803,181800,314449118,1252,1252,1252,1252,0
|
|
20230803,181700,314449118,1252,1252,1252,1252,0
|
|
20230803,181600,314449118,1252,1252,1252,1252,0
|
|
20230803,181500,314449118,1252,1252,1252,1252,0
|
|
20230803,181400,314449118,1252,1252,1252,1252,0
|
|
20230803,181300,314449118,1252,1252,1252,1252,0
|
|
20230803,181200,314449118,1252,1252,1252,1252,0
|
|
20230803,181100,314449118,1252,1252,1252,1252,0
|
|
20230803,181000,314449118,1252,1252,1252,1252,0
|
|
20230803,180900,314449118,1252,1252,1252,1252,0
|
|
20230803,180800,314449118,1252,1252,1252,1252,0
|
|
20230803,180700,314449118,1252,1252,1252,1252,0
|
|
20230803,180600,314449118,1252,1252,1252,1252,0
|
|
20230803,180500,314449118,1252,1252,1252,1252,306
|
|
20230803,180400,314449118,1252,1252,1252,1252,0
|
|
20230803,180300,314449118,1252,1252,1252,1252,0
|
|
20230803,180200,314449118,1252,1252,1252,1252,0
|
|
20230803,180100,314449118,1252,1252,1252,1252,0
|
|
20230803,180000,314449118,1252,1252,1252,1252,0
|
|
20230803,175900,314449118,1252,1252,1252,1252,0
|
|
20230803,175800,314449118,1252,1252,1252,1252,0
|
|
20230803,175700,314449118,1252,1252,1252,1252,0
|
|
20230803,175600,314449118,1252,1252,1252,1252,0
|
|
20230803,175500,314449118,1252,1252,1252,1252,0
|
|
20230803,175400,314449118,1252,1252,1252,1252,0
|
|
20230803,175300,314449118,1252,1252,1252,1252,0
|
|
20230803,175200,314449118,1252,1252,1252,1252,0
|
|
20230803,175100,314449118,1252,1252,1252,1252,0
|
|
20230803,175000,314449118,1252,1252,1252,1252,0
|
|
20230803,174900,314449118,1252,1252,1252,1252,0
|
|
20230803,174800,314449118,1252,1252,1252,1252,0
|
|
20230803,174700,314449118,1252,1252,1252,1252,0
|
|
20230803,174600,314449118,1252,1252,1252,1252,0
|
|
20230803,174500,314449118,1252,1252,1252,1252,0
|
|
20230803,174400,314449118,1252,1252,1252,1252,0
|
|
20230803,174300,314449118,1252,1252,1252,1252,0
|
|
20230803,174200,314449118,1252,1252,1252,1252,0
|
|
20230803,174100,314449118,1252,1252,1252,1252,0
|
|
20230803,174000,314449118,1252,1252,1252,1252,0
|
|
20230803,173900,314449118,1252,1252,1252,1252,0
|
|
20230803,173800,314449118,1252,1252,1252,1252,0
|
|
20230803,173700,314449118,1252,1252,1252,1252,0
|
|
20230803,173600,314449118,1252,1252,1252,1252,0
|
|
20230803,173500,314449118,1252,1252,1252,1252,306
|
|
20230803,173400,314449118,1252,1252,1252,1252,0
|
|
20230803,173300,314449118,1252,1252,1252,1252,0
|
|
20230803,173200,314449118,1252,1252,1252,1252,0
|
|
20230803,173100,314449118,1252,1252,1252,1252,0
|
|
20230803,173000,314449118,1252,1252,1252,1252,0
|
|
20230803,172900,314449118,1252,1252,1252,1252,0
|
|
20230803,172800,314449118,1252,1252,1252,1252,0
|
|
20230803,172700,314449118,1252,1252,1252,1252,0
|
|
20230803,172600,314449118,1252,1252,1252,1252,0
|
|
20230803,172500,314449118,1252,1252,1252,1252,0
|
|
20230803,172400,314449118,1252,1252,1252,1252,0
|
|
20230803,172300,314449118,1252,1252,1252,1252,0
|
|
20230803,172200,314449118,1252,1252,1252,1252,0
|
|
20230803,172100,314449118,1252,1252,1252,1252,0
|
|
20230803,172000,314449118,1252,1252,1252,1252,0
|
|
20230803,171900,314449118,1252,1252,1252,1252,0
|
|
20230803,171800,314449118,1252,1252,1252,1252,0
|
|
20230803,171700,314449118,1252,1252,1252,1252,0
|
|
20230803,171600,314449118,1252,1252,1252,1252,0
|
|
20230803,171500,314449118,1252,1252,1252,1252,0
|
|
20230803,171400,314449118,1252,1252,1252,1252,0
|
|
20230803,171300,314449118,1252,1252,1252,1252,0
|
|
20230803,171200,314449118,1252,1252,1252,1252,0
|
|
20230803,171100,314449118,1252,1252,1252,1252,0
|
|
20230803,171000,314449118,1252,1252,1252,1252,0
|
|
20230803,170900,314449118,1252,1252,1252,1252,0
|
|
20230803,170800,314449118,1252,1252,1252,1252,0
|
|
20230803,170700,314449118,1252,1252,1252,1252,0
|
|
20230803,170600,314449118,1252,1252,1252,1252,0
|
|
20230803,170500,314449118,1252,1252,1252,1252,306
|
|
20230803,170400,314449118,1252,1252,1252,1252,0
|
|
20230803,170300,314449118,1252,1252,1252,1252,0
|
|
20230803,170200,314449118,1252,1252,1252,1252,0
|
|
20230803,170100,314449118,1252,1252,1252,1252,0
|
|
20230803,170000,314449118,1252,1252,1252,1252,0
|
|
20230803,165900,314449118,1252,1252,1252,1252,0
|
|
20230803,165800,314449118,1252,1252,1252,1252,0
|
|
20230803,165700,314449118,1252,1252,1252,1252,0
|
|
20230803,165600,314449118,1252,1252,1252,1252,0
|
|
20230803,165500,314449118,1252,1252,1252,1252,0
|
|
20230803,165400,314449118,1252,1252,1252,1252,0
|
|
20230803,165300,314449118,1252,1252,1252,1252,0
|
|
20230803,165200,314449118,1252,1252,1252,1252,0
|
|
20230803,165100,314449118,1252,1252,1252,1252,0
|
|
20230803,165000,314449118,1252,1252,1252,1252,0
|
|
20230803,164900,314449118,1252,1252,1252,1252,0
|
|
20230803,164800,314449118,1252,1252,1252,1252,0
|
|
20230803,164700,314449118,1252,1252,1252,1252,0
|
|
20230803,164600,314449118,1252,1252,1252,1252,0
|
|
20230803,164500,314449118,1252,1252,1252,1252,0
|
|
20230803,164400,314449118,1252,1252,1252,1252,0
|
|
20230803,164300,314449118,1252,1252,1252,1252,0
|
|
20230803,164200,314449118,1252,1252,1252,1252,0
|
|
20230803,164100,314449118,1252,1252,1252,1252,0
|
|
20230803,164000,314449118,1252,1252,1252,1252,0
|
|
20230803,163900,314449118,1252,1252,1252,1252,0
|
|
20230803,163800,314449118,1252,1252,1252,1252,0
|
|
20230803,163700,314449118,1252,1252,1252,1252,0
|
|
20230803,163600,314449118,1252,1252,1252,1252,0
|
|
20230803,163500,314449118,1252,1252,1252,1252,306
|
|
20230803,163400,314449118,1252,1252,1252,1252,0
|
|
20230803,163300,314449118,1252,1252,1252,1252,0
|
|
20230803,163200,314449118,1252,1252,1252,1252,0
|
|
20230803,163100,314449118,1252,1252,1252,1252,0
|
|
20230803,163000,314449118,1252,1252,1252,1252,0
|
|
20230803,162900,314449118,1252,1252,1252,1252,0
|
|
20230803,162800,314449118,1252,1252,1252,1252,0
|
|
20230803,162700,314449118,1252,1252,1252,1252,0
|
|
20230803,162600,314449118,1252,1252,1252,1252,0
|
|
20230803,162500,314449118,1252,1252,1252,1252,0
|
|
20230803,162400,314449118,1252,1252,1252,1252,0
|
|
20230803,162300,314449118,1252,1252,1252,1252,0
|
|
20230803,162200,314449118,1252,1252,1252,1252,0
|
|
20230803,162100,314449118,1252,1252,1252,1252,0
|
|
20230803,162000,314449118,1252,1252,1252,1252,0
|
|
20230803,161900,314449118,1252,1252,1252,1252,0
|
|
20230803,161800,314449118,1252,1252,1252,1252,0
|
|
20230803,161700,314449118,1252,1252,1252,1252,0
|
|
20230803,161600,314449118,1252,1252,1252,1252,0
|
|
20230803,161500,314449118,1252,1252,1252,1252,0
|
|
20230803,161400,314449118,1252,1252,1252,1252,0
|
|
20230803,161300,314449118,1252,1252,1252,1252,0
|
|
20230803,161200,314449118,1252,1252,1252,1252,0
|
|
20230803,161100,314449118,1252,1252,1252,1252,0
|
|
20230803,161000,314449118,1252,1252,1252,1252,0
|
|
20230803,160900,314449118,1252,1252,1252,1252,0
|
|
20230803,160800,314449118,1252,1252,1252,1252,0
|
|
20230803,160700,314449118,1252,1252,1252,1252,0
|
|
20230803,160600,314449118,1252,1252,1252,1252,0
|
|
20230803,160500,314449118,1252,1252,1252,1252,306
|
|
20230803,160400,314449118,1252,1252,1252,1252,0
|
|
20230803,160300,314449118,1252,1252,1252,1252,0
|
|
20230803,160200,314449118,1252,1252,1252,1252,0
|
|
20230803,160100,314449118,1252,1252,1252,1252,0
|
|
20230803,160000,314449118,1252,1252,1252,1252,0
|
|
20230803,155900,314449118,1252,1252,1252,1252,0
|
|
20230803,155800,314449118,1252,1252,1252,1252,0
|
|
20230803,155700,314449118,1252,1252,1252,1252,0
|
|
20230803,155600,314449118,1252,1252,1252,1252,0
|
|
20230803,155500,314449118,1252,1252,1252,1252,0
|
|
20230803,155400,314449118,1252,1252,1252,1252,0
|
|
20230803,155300,314449118,1252,1252,1252,1252,0
|
|
20230803,155200,314449118,1252,1252,1252,1252,0
|
|
20230803,155100,314449118,1252,1252,1252,1252,0
|
|
20230803,155000,314449118,1252,1252,1252,1252,0
|
|
20230803,154900,314449118,1252,1252,1252,1252,0
|
|
20230803,154800,314449118,1252,1252,1252,1252,0
|
|
20230803,154700,314449118,1252,1252,1252,1252,0
|
|
20230803,154600,314449118,1252,1252,1252,1252,0
|
|
20230803,154500,314449118,1252,1252,1252,1252,0
|
|
20230803,154400,314449118,1252,1252,1252,1252,0
|
|
20230803,154300,314449118,1252,1252,1252,1252,0
|
|
20230803,154200,314449118,1252,1252,1252,1252,0
|
|
20230803,154100,314449118,1252,1252,1252,1252,0
|
|
20230803,154000,314449118,1252,1252,1252,1252,0
|
|
20230803,153900,314449118,1252,1252,1252,1252,0
|
|
20230803,153800,314449118,1252,1252,1252,1252,0
|
|
20230803,153700,314449118,1252,1252,1252,1252,0
|
|
20230803,153600,314449118,1252,1252,1252,1252,0
|
|
20230803,153500,314449118,1252,1252,1252,1252,306
|
|
20230803,153400,314449118,1252,1252,1252,1252,0
|
|
20230803,153300,314449118,1252,1252,1252,1252,0
|
|
20230803,153200,314449118,1252,1252,1252,1252,0
|
|
20230803,153100,314449118,1252,1252,1252,1252,0
|
|
20230803,153000,314449118,1252,1252,1252,1252,306
|
|
20230803,152900,314066006,1252,1252,1252,1252,0
|
|
20230803,152800,314066006,1252,1252,1252,1252,0
|
|
20230803,152700,314066006,1252,1252,1252,1252,0
|
|
20230803,152600,314066006,1252,1252,1252,1252,0
|
|
20230803,152500,314066006,1252,1252,1252,1252,0
|
|
20230803,152400,314066006,1252,1252,1252,1252,0
|
|
20230803,152300,314066006,1252,1252,1252,1252,0
|
|
20230803,152200,314066006,1252,1252,1252,1252,0
|
|
20230803,152100,314066006,1252,1252,1252,1252,0
|
|
20230803,152000,314066006,1252,1252,1252,1252,0
|
|
20230803,151900,314066006,1252,1252,1252,1240,552
|
|
20230803,151800,313379078,1240,1243,1247,1240,4777
|
|
20230803,151700,307438185,1242,1229,1242,1227,2272
|
|
20230803,151600,304643103,1226,1238,1239,1226,2732
|
|
20230803,151500,301278364,1238,1238,1238,1238,1
|
|
20230803,151400,301277126,1238,1232,1238,1232,111
|
|
20230803,151300,301140368,1238,1238,1238,1238,1
|
|
20230803,151200,301139130,1230,1240,1240,1230,1452
|
|
20230803,151100,299349047,1241,1241,1241,1241,101
|
|
20230803,151000,299223706,1240,1240,1240,1240,31
|
|
20230803,150900,299185266,1240,1240,1240,1240,1
|
|
20230803,150800,299184026,1240,1240,1240,1240,1
|
|
20230803,150700,299182786,1240,1240,1240,1240,364
|
|
20230803,150600,298731426,1240,1241,1241,1240,11
|
|
20230803,150500,298717785,1243,1229,1243,1229,2
|
|
20230803,150400,298715313,1227,1248,1248,1225,6835
|
|
20230803,150300,290278662,1248,1246,1248,1240,1001
|
|
20230803,150200,289034091,1248,1248,1248,1248,1
|
|
20230803,150100,289032843,1248,1248,1248,1248,11
|
|
20230803,150000,289019115,1248,1248,1248,1248,1
|
|
20230803,145900,289017867,1248,1248,1248,1248,1
|
|
20230803,145800,289016619,1248,1248,1248,1248,2
|
|
20230803,145700,289014123,1248,1248,1248,1248,1
|
|
20230803,145600,289012875,1248,1248,1248,1248,15
|
|
20230803,145500,288994155,1248,1248,1248,1248,1
|
|
20230803,145400,288992907,1248,1243,1248,1243,46
|
|
20230803,145300,288935707,1242,1248,1248,1242,121
|
|
20230803,145200,288784760,1253,1253,1253,1253,1
|
|
20230803,145100,288783507,1253,1253,1253,1253,1
|
|
20230803,145000,288782254,1254,1254,1254,1254,1
|
|
20230803,144900,288781000,1254,1254,1254,1254,1
|
|
20230803,144800,288779746,1255,1255,1255,1255,201
|
|
20230803,144700,288527491,1255,1255,1255,1255,1
|
|
20230803,144600,288526236,1255,1255,1255,1255,4
|
|
20230803,144500,288521216,1255,1255,1255,1255,1
|
|
20230803,144400,288519961,1255,1255,1255,1255,1
|
|
20230803,144300,288518706,1255,1255,1255,1255,1
|
|
20230803,144200,288517451,1255,1255,1255,1255,1
|
|
20230803,144100,288516196,1255,1255,1255,1255,9
|
|
20230803,144000,288504901,1255,1255,1255,1255,1
|
|
20230803,143900,288503646,1255,1255,1255,1255,1
|
|
20230803,143800,288502391,1255,1255,1255,1255,1
|
|
20230803,143700,288501136,1255,1255,1255,1255,2
|
|
20230803,143600,288498626,1255,1255,1255,1255,1
|
|
20230803,143500,288497371,1255,1255,1255,1255,6
|
|
20230803,143400,288489841,1255,1255,1255,1255,1
|
|
20230803,143300,288488586,1256,1256,1256,1256,1
|
|
20230803,143200,288487330,1256,1249,1256,1249,996
|
|
20230803,143100,287243312,1249,1249,1249,1249,1
|
|
20230803,143000,287242063,1249,1249,1249,1249,1
|
|
20230803,142900,287240814,1249,1249,1249,1249,1
|
|
20230803,142800,287239565,1249,1249,1249,1249,1
|
|
20230803,142700,287238316,1249,1249,1249,1249,1
|
|
20230803,142600,287237067,1249,1248,1249,1248,150
|
|
20230803,142500,287049866,1248,1245,1248,1245,664
|
|
20230803,142400,286223183,1245,1245,1245,1245,1
|
|
20230803,142300,286221938,1237,1245,1245,1237,22796
|
|
20230803,142200,258021699,1245,1238,1245,1238,391
|
|
20230803,142100,257537410,1244,1244,1244,1244,1
|
|
20230803,142000,257536166,1244,1239,1244,1239,110
|
|
20230803,141900,257399871,1238,1243,1245,1238,1168
|
|
20230803,141800,255952387,1245,1246,1246,1243,8
|
|
20230803,141700,255942438,1244,1244,1246,1244,195
|
|
20230803,141600,255699856,1246,1244,1246,1244,11
|
|
20230803,141500,255686168,1247,1244,1247,1244,151
|
|
20230803,141400,255498321,1244,1248,1248,1244,111
|
|
20230803,141300,255360033,1248,1248,1248,1248,1
|
|
20230803,141200,255358785,1248,1248,1248,1248,1
|
|
20230803,141100,255357537,1248,1244,1248,1244,6
|
|
20230803,141000,255350069,1248,1248,1248,1248,1
|
|
20230803,140900,255348821,1248,1248,1248,1248,1
|
|
20230803,140800,255347573,1248,1248,1248,1248,1
|
|
20230803,140700,255346325,1248,1248,1248,1248,1
|
|
20230803,140600,255345077,1248,1248,1248,1248,1
|
|
20230803,140500,255343829,1248,1247,1248,1246,3
|
|
20230803,140400,255340088,1249,1248,1249,1248,203
|
|
20230803,140300,255086742,1248,1248,1248,1248,45
|
|
20230803,140200,255030582,1248,1245,1248,1244,2001
|
|
20230803,140100,252541154,1248,1248,1248,1248,43
|
|
20230803,140000,252487490,1249,1248,1249,1245,2001
|
|
20230803,135900,249996094,1248,1248,1249,1248,843
|
|
20230803,135800,248943988,1244,1249,1249,1244,1001
|
|
20230803,135700,247697800,1249,1249,1249,1249,45
|
|
20230803,135600,247641595,1249,1249,1249,1249,984
|
|
20230803,135500,246412579,1249,1249,1249,1249,2
|
|
20230803,135400,246410081,1249,1248,1249,1248,3383
|
|
20230803,135300,242184754,1247,1247,1247,1247,850
|
|
20230803,135200,241124804,1247,1247,1247,1246,28
|
|
20230803,135100,241089914,1249,1249,1249,1249,1
|
|
20230803,135000,241088665,1249,1249,1249,1249,1
|
|
20230803,134900,241087416,1249,1255,1255,1248,2802
|
|
20230803,134800,237587730,1255,1255,1255,1255,1101
|
|
20230803,134700,236205975,1255,1255,1255,1255,1
|
|
20230803,134600,236204720,1255,1255,1255,1255,1
|
|
20230803,134500,236203465,1255,1255,1255,1255,1
|
|
20230803,134400,236202210,1255,1255,1255,1255,1
|
|
20230803,134300,236200955,1255,1255,1255,1255,1
|
|
20230803,134200,236199700,1255,1255,1255,1255,1
|
|
20230803,134100,236198445,1256,1256,1256,1256,1
|
|
20230803,134000,236197189,1256,1256,1256,1256,1
|
|
20230803,133900,236195933,1256,1256,1256,1256,1
|
|
20230803,133800,236194677,1256,1256,1256,1256,1
|
|
20230803,133700,236193421,1256,1256,1256,1256,1
|
|
20230803,133600,236192165,1256,1256,1256,1256,2
|
|
20230803,133500,236189653,1256,1254,1256,1253,1244
|
|
20230803,133400,234628157,1254,1254,1254,1254,2
|
|
20230803,133300,234625649,1256,1250,1256,1250,275
|
|
20230803,133200,234281893,1250,1250,1250,1250,101
|
|
20230803,133100,234155643,1250,1250,1250,1250,61
|
|
20230803,133000,234079393,1250,1250,1250,1250,1
|
|
20230803,132900,234078143,1250,1250,1250,1250,1
|
|
20230803,132800,234076893,1250,1250,1250,1250,1
|
|
20230803,132700,234075643,1245,1250,1250,1245,2
|
|
20230803,132600,234073148,1250,1250,1250,1250,46
|
|
20230803,132500,234015648,1250,1249,1250,1249,489
|
|
20230803,132400,233404878,1249,1249,1249,1249,1
|
|
20230803,132300,233403629,1247,1247,1247,1247,57
|
|
20230803,132200,233332550,1247,1247,1247,1247,1
|
|
20230803,132100,233331303,1247,1247,1247,1247,2
|
|
20230803,132000,233328809,1246,1247,1247,1246,46
|
|
20230803,131900,233271492,1244,1247,1247,1244,11
|
|
20230803,131800,233257805,1247,1247,1247,1247,1
|
|
20230803,131700,233256558,1248,1248,1248,1248,9
|
|
20230803,131600,233245326,1248,1248,1248,1248,1
|
|
20230803,131500,233244078,1249,1243,1249,1243,11
|
|
20230803,131400,233230399,1249,1249,1249,1249,1
|
|
20230803,131300,233229150,1249,1249,1249,1249,2
|
|
20230803,131200,233226652,1249,1249,1249,1249,3
|
|
20230803,131100,233222905,1253,1246,1253,1240,1525
|
|
20230803,131000,231330671,1256,1256,1256,1256,2
|
|
20230803,130900,231328159,1256,1256,1256,1256,1
|
|
20230803,130800,231326903,1256,1256,1256,1256,1
|
|
20230803,130700,231325647,1256,1256,1256,1256,1
|
|
20230803,130600,231324391,1256,1256,1256,1245,621
|
|
20230803,130500,230549819,1251,1248,1251,1235,2181
|
|
20230803,130400,227847383,1257,1257,1257,1257,6
|
|
20230803,130300,227839841,1257,1257,1257,1257,4
|
|
20230803,130200,227834813,1257,1257,1257,1246,463
|
|
20230803,130100,227253559,1257,1257,1257,1257,6
|
|
20230803,130000,227246017,1257,1243,1257,1243,15259
|
|
20230803,125900,208244568,1242,1242,1242,1242,951
|
|
20230803,125800,207063426,1241,1241,1241,1241,153
|
|
20230803,125700,206873553,1241,1240,1241,1240,992
|
|
20230803,125600,205643427,1241,1241,1241,1241,1
|
|
20230803,125500,205642186,1241,1241,1241,1241,1
|
|
20230803,125400,205640945,1241,1241,1241,1241,4
|
|
20230803,125300,205635981,1241,1241,1241,1241,1
|
|
20230803,125200,205634740,1241,1241,1241,1241,2
|
|
20230803,125100,205632258,1241,1241,1241,1241,37
|
|
20230803,125000,205586341,1241,1241,1241,1241,1
|
|
20230803,124900,205585100,1241,1241,1241,1241,2
|
|
20230803,124800,205582618,1240,1240,1240,1240,19
|
|
20230803,124700,205559058,1240,1240,1240,1240,3
|
|
20230803,124600,205555338,1240,1240,1240,1240,11
|
|
20230803,124500,205541698,1240,1240,1240,1240,1
|
|
20230803,124400,205540458,1237,1238,1238,1237,25
|
|
20230803,124300,205509511,1240,1240,1240,1240,1
|
|
20230803,124200,205508271,1241,1241,1241,1241,1
|
|
20230803,124100,205507030,1241,1241,1241,1241,6
|
|
20230803,124000,205499584,1241,1241,1241,1241,1
|
|
20230803,123900,205498343,1241,1235,1241,1226,2601
|
|
20230803,123800,202305671,1241,1241,1241,1241,1
|
|
20230803,123700,202304430,1241,1240,1241,1240,68
|
|
20230803,123600,202220043,1240,1241,1241,1240,21
|
|
20230803,123500,202193983,1241,1241,1241,1241,1
|
|
20230803,123400,202192742,1241,1241,1241,1236,72
|
|
20230803,123300,202103449,1237,1241,1241,1237,484
|
|
20230803,123200,201504737,1241,1241,1241,1241,51
|
|
20230803,123100,201441446,1241,1241,1241,1241,102
|
|
20230803,123000,201314864,1241,1241,1241,1241,1
|
|
20230803,122900,201313623,1241,1241,1241,1241,11
|
|
20230803,122800,201299972,1241,1241,1241,1241,902
|
|
20230803,122700,200180590,1241,1240,1241,1240,7
|
|
20230803,122600,200171904,1233,1240,1240,1233,2
|
|
20230803,122500,200169431,1241,1241,1241,1241,1
|
|
20230803,122400,200168190,1241,1241,1241,1241,1
|
|
20230803,122300,200166949,1241,1241,1241,1241,3
|
|
20230803,122200,200163226,1241,1241,1241,1241,2
|
|
20230803,122100,200160744,1240,1240,1240,1240,301
|
|
20230803,122000,199787504,1240,1234,1240,1229,1904
|
|
20230803,121900,197435220,1240,1240,1240,1240,1
|
|
20230803,121800,197433980,1240,1240,1240,1240,2
|
|
20230803,121700,197431500,1239,1239,1240,1239,1068
|
|
20230803,121600,196107248,1239,1240,1240,1239,1253
|
|
20230803,121500,194553929,1240,1240,1240,1240,2
|
|
20230803,121400,194551449,1240,1240,1240,1240,1
|
|
20230803,121300,194550209,1239,1239,1239,1239,7
|
|
20230803,121200,194541536,1239,1239,1239,1239,1
|
|
20230803,121100,194540297,1240,1240,1240,1240,201
|
|
20230803,121000,194291057,1240,1234,1240,1234,77
|
|
20230803,120900,194196027,1240,1240,1240,1240,1
|
|
20230803,120800,194194787,1241,1241,1241,1241,1
|
|
20230803,120700,194193546,1241,1241,1241,1234,532
|
|
20230803,120600,193535455,1241,1241,1241,1241,1
|
|
20230803,120500,193534214,1241,1241,1241,1241,1
|
|
20230803,120400,193532973,1241,1241,1241,1241,1
|
|
20230803,120300,193531732,1241,1241,1241,1241,1
|
|
20230803,120200,193530491,1241,1241,1241,1241,3
|
|
20230803,120100,193526768,1241,1241,1241,1241,40
|
|
20230803,120000,193477128,1240,1240,1240,1240,1
|
|
20230803,115900,193475888,1239,1239,1239,1239,8072
|
|
20230803,115800,183474680,1239,1238,1239,1238,976
|
|
20230803,115700,182266391,1238,1238,1238,1238,1
|
|
20230803,115600,182265153,1238,1238,1238,1238,1
|
|
20230803,115500,182263915,1237,1237,1238,1237,133
|
|
20230803,115400,182099387,1236,1235,1236,1235,3
|
|
20230803,115300,182095680,1227,1227,1227,1227,4757
|
|
20230803,115200,176258841,1227,1227,1227,1227,16
|
|
20230803,115100,176239209,1227,1226,1227,1226,245
|
|
20230803,115000,175938597,1226,1226,1226,1226,30
|
|
20230803,114900,175901817,1226,1226,1226,1226,101
|
|
20230803,114800,175777991,1226,1226,1226,1226,102
|
|
20230803,114700,175652939,1226,1226,1226,1226,64
|
|
20230803,114600,175574475,1227,1227,1227,1227,1
|
|
20230803,114500,175573248,1227,1226,1227,1226,60
|
|
20230803,114400,175499687,1226,1226,1226,1226,11
|
|
20230803,114300,175486201,1227,1224,1227,1224,61
|
|
20230803,114200,175411498,1224,1227,1227,1224,53
|
|
20230803,114100,175346623,1227,1226,1227,1223,1372
|
|
20230803,114000,173667701,1227,1227,1227,1227,51
|
|
20230803,113900,173605124,1227,1227,1227,1226,402
|
|
20230803,113800,173112025,1226,1226,1226,1226,1005
|
|
20230803,113700,171879895,1226,1226,1226,1226,113
|
|
20230803,113600,171741357,1226,1226,1226,1226,1
|
|
20230803,113500,171740131,1226,1223,1226,1223,209
|
|
20230803,113400,171484221,1224,1224,1224,1224,35
|
|
20230803,113300,171441381,1224,1224,1226,1224,154
|
|
20230803,113200,171252860,1226,1227,1227,1225,9139
|
|
20230803,113100,160046533,1228,1231,1231,1228,2131
|
|
20230803,113000,157427385,1235,1235,1235,1235,1
|
|
20230803,112900,157426150,1235,1235,1235,1235,1
|
|
20230803,112800,157424915,1235,1235,1235,1233,540
|
|
20230803,112700,156758476,1239,1239,1239,1239,2
|
|
20230803,112600,156755998,1240,1240,1240,1240,1
|
|
20230803,112500,156754758,1240,1240,1240,1240,1
|
|
20230803,112400,156753518,1241,1241,1241,1241,2
|
|
20230803,112300,156751036,1241,1240,1241,1240,6015
|
|
20230803,112200,149292421,1241,1233,1241,1233,401
|
|
20230803,112100,148797980,1238,1241,1241,1238,21
|
|
20230803,112000,148771979,1240,1237,1240,1237,1018
|
|
20230803,111900,147512696,1238,1236,1238,1236,10020
|
|
20230803,111800,135117974,1238,1234,1238,1234,474
|
|
20230803,111700,134533026,1234,1234,1234,1234,15
|
|
20230803,111600,134514516,1234,1233,1234,1233,46
|
|
20230803,111500,134457797,1234,1238,1238,1234,552
|
|
20230803,111400,133776493,1238,1238,1238,1238,1
|
|
20230803,111300,133775255,1238,1238,1238,1238,1
|
|
20230803,111200,133774017,1238,1238,1238,1238,1
|
|
20230803,111100,133772779,1238,1238,1238,1238,17
|
|
20230803,111000,133751733,1238,1235,1238,1234,11
|
|
20230803,110900,133738152,1238,1236,1238,1236,101
|
|
20230803,110800,133613116,1236,1236,1236,1236,1
|
|
20230803,110700,133611880,1236,1236,1236,1236,1
|
|
20230803,110600,133610644,1235,1237,1237,1235,102
|
|
20230803,110500,133484670,1238,1238,1239,1238,137
|
|
20230803,110400,133315063,1238,1239,1239,1238,2
|
|
20230803,110300,133312586,1239,1239,1239,1239,1
|
|
20230803,110200,133311347,1239,1239,1239,1239,1
|
|
20230803,110100,133310108,1239,1239,1239,1239,1
|
|
20230803,110000,133308869,1229,1230,1239,1229,5001
|
|
20230803,105900,127162555,1239,1239,1239,1239,1
|
|
20230803,105800,127161316,1239,1239,1239,1239,1
|
|
20230803,105700,127160077,1239,1233,1239,1233,22
|
|
20230803,105600,127132903,1230,1234,1234,1230,5975
|
|
20230803,105500,119781585,1234,1231,1234,1231,1101
|
|
20230803,105400,118425951,1234,1231,1234,1231,3
|
|
20230803,105300,118422255,1235,1232,1235,1232,11
|
|
20230803,105200,118408700,1232,1237,1237,1232,3585
|
|
20230803,105100,113984690,1238,1238,1238,1238,1
|
|
20230803,105000,113983452,1238,1238,1242,1238,1747
|
|
20230803,104900,111820662,1240,1244,1244,1240,318
|
|
20230803,104800,111426288,1244,1239,1244,1238,292
|
|
20230803,104700,111064725,1247,1247,1247,1247,3
|
|
20230803,104600,111060984,1248,1248,1248,1248,41
|
|
20230803,104500,111009816,1248,1248,1248,1248,2
|
|
20230803,104400,111007320,1248,1248,1248,1248,1
|
|
20230803,104300,111006072,1248,1248,1248,1248,1
|
|
20230803,104200,111004824,1248,1248,1248,1248,1
|
|
20230803,104100,111003576,1248,1248,1248,1248,5
|
|
20230803,104000,110997336,1248,1244,1248,1244,4
|
|
20230803,103900,110992356,1245,1245,1245,1245,1
|
|
20230803,103800,110991111,1246,1246,1246,1245,533
|
|
20230803,103700,110327011,1247,1247,1247,1247,1
|
|
20230803,103600,110325764,1238,1247,1247,1238,2
|
|
20230803,103500,110323279,1247,1247,1247,1247,1
|
|
20230803,103400,110322032,1239,1239,1239,1239,389
|
|
20230803,103300,109840061,1239,1239,1239,1239,1
|
|
20230803,103200,109838822,1238,1246,1246,1238,2874
|
|
20230803,103100,106274987,1246,1247,1247,1246,1174
|
|
20230803,103000,104811369,1247,1240,1247,1240,76
|
|
20230803,102900,104717122,1240,1249,1249,1240,2004
|
|
20230803,102800,102232126,1249,1241,1249,1241,36
|
|
20230803,102700,102187442,1241,1243,1250,1241,6055
|
|
20230803,102600,94669929,1244,1252,1252,1244,823
|
|
20230803,102500,93646085,1252,1246,1252,1244,946
|
|
20230803,102400,92468184,1254,1254,1254,1254,2
|
|
20230803,102300,92465676,1254,1252,1254,1252,1364
|
|
20230803,102200,90756592,1253,1253,1253,1253,11
|
|
20230803,102100,90742809,1254,1250,1254,1250,244
|
|
20230803,102000,90437805,1250,1254,1254,1250,1301
|
|
20230803,101900,88811515,1254,1246,1254,1245,1001
|
|
20230803,101800,87565260,1251,1251,1251,1251,1
|
|
20230803,101700,87564009,1245,1249,1255,1245,502
|
|
20230803,101600,86938209,1260,1249,1260,1249,144
|
|
20230803,101500,86758342,1244,1251,1251,1244,3900
|
|
20230803,101400,81897616,1260,1260,1260,1260,1
|
|
20230803,101300,81896356,1260,1260,1260,1260,1
|
|
20230803,101200,81895096,1260,1260,1260,1260,1
|
|
20230803,101100,81893836,1260,1260,1260,1260,1
|
|
20230803,101000,81892576,1260,1260,1260,1252,412
|
|
20230803,100900,81375944,1260,1260,1260,1260,1
|
|
20230803,100800,81374684,1260,1260,1260,1260,1
|
|
20230803,100700,81373424,1260,1260,1260,1260,1
|
|
20230803,100600,81372164,1260,1253,1260,1253,145
|
|
20230803,100500,81190472,1260,1261,1261,1260,5
|
|
20230803,100400,81184168,1261,1261,1261,1261,156
|
|
20230803,100300,80987452,1261,1261,1261,1261,564
|
|
20230803,100200,80276248,1261,1261,1261,1261,39
|
|
20230803,100100,80227069,1260,1261,1261,1260,11
|
|
20230803,100000,80213208,1262,1262,1262,1262,1
|
|
20230803,095900,80211946,1260,1259,1260,1259,116
|
|
20230803,095800,80065787,1259,1259,1259,1259,351
|
|
20230803,095700,79623878,1258,1258,1258,1258,5268
|
|
20230803,095600,72996734,1258,1255,1258,1255,1946
|
|
20230803,095500,70549842,1256,1248,1256,1230,3023
|
|
20230803,095400,66817347,1248,1257,1257,1248,501
|
|
20230803,095300,66191278,1257,1257,1257,1257,1
|
|
20230803,095200,66190021,1257,1257,1257,1257,2
|
|
20230803,095100,66187507,1250,1257,1257,1250,2
|
|
20230803,095000,66185000,1257,1257,1257,1257,1
|
|
20230803,094900,66183743,1257,1257,1257,1257,1
|
|
20230803,094800,66182486,1257,1257,1257,1257,1
|
|
20230803,094700,66181229,1257,1257,1257,1257,3
|
|
20230803,094600,66177458,1250,1257,1257,1250,7
|
|
20230803,094500,66168701,1257,1250,1257,1250,10
|
|
20230803,094400,66156194,1250,1257,1257,1250,95
|
|
20230803,094300,66036884,1257,1257,1257,1257,1
|
|
20230803,094200,66035627,1258,1256,1258,1256,987
|
|
20230803,094100,64795185,1256,1252,1256,1252,502
|
|
20230803,094000,64166677,1252,1252,1252,1252,81
|
|
20230803,093900,64065265,1252,1250,1256,1250,1999
|
|
20230803,093800,61561459,1250,1250,1250,1250,1
|
|
20230803,093700,61560209,1250,1250,1250,1250,6
|
|
20230803,093600,61552709,1250,1250,1250,1250,1
|
|
20230803,093500,61551459,1250,1252,1252,1250,7
|
|
20230803,093400,61542701,1252,1252,1252,1252,45
|
|
20230803,093300,61486361,1252,1252,1252,1252,8
|
|
20230803,093200,61476345,1252,1252,1252,1252,1
|
|
20230803,093100,61475093,1252,1252,1252,1252,96
|
|
20230803,093000,61354901,1252,1252,1252,1252,1
|
|
20230803,092900,61353649,1252,1252,1252,1252,31
|
|
20230803,092800,61314837,1252,1252,1252,1252,1
|
|
20230803,092700,61313585,1254,1248,1254,1248,111
|
|
20230803,092600,61175051,1254,1250,1255,1249,112
|
|
20230803,092500,61035117,1256,1256,1256,1256,11
|
|
20230803,092400,61021301,1256,1252,1256,1249,832
|
|
20230803,092300,59979719,1256,1256,1256,1256,1
|
|
20230803,092200,59978463,1258,1258,1258,1258,2
|
|
20230803,092100,59975947,1250,1246,1250,1237,5907
|
|
20230803,092000,52606953,1246,1235,1246,1235,5396
|
|
20230803,091900,45919525,1235,1235,1235,1235,1
|
|
20230803,091800,45918290,1235,1233,1235,1233,39
|
|
20230803,091700,45870201,1233,1237,1237,1224,1008
|
|
20230803,091600,44623340,1237,1234,1237,1224,457
|
|
20230803,091500,44060907,1234,1238,1238,1234,507
|
|
20230803,091400,43435241,1234,1232,1234,1232,739
|
|
20230803,091300,42523591,1232,1221,1232,1221,601
|
|
20230803,091200,41789759,1220,1227,1234,1220,2408
|
|
20230803,091100,38841222,1234,1234,1234,1232,1399
|
|
20230803,091000,37117452,1234,1247,1247,1216,11174
|
|
20230803,090900,23478887,1235,1235,1235,1235,977
|
|
20230803,090800,22272292,1235,1230,1235,1230,162
|
|
20230803,090700,22073027,1235,1235,1235,1235,1517
|
|
20230803,090600,20199532,1235,1240,1247,1212,12666
|
|
20230803,090500,4643380,1248,1248,1248,1248,1
|
|
20230803,090400,4642132,1248,1242,1248,1241,137
|
|
20230803,090300,4472097,1242,1255,1265,1242,3256
|
|
20230803,090200,416192,1260,1267,1267,1260,8
|
|
20230803,090100,406081,1267,1267,1267,1267,1
|
|
20230803,090000,404814,1267,1267,1267,1265,320
|