671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,200800,253419263,1222,1222,1222,1222,10257
|
|
20230804,200700,253419263,1222,1222,1222,1222,0
|
|
20230804,200600,253419263,1222,1222,1222,1222,0
|
|
20230804,200500,253419263,1222,1222,1222,1222,0
|
|
20230804,200400,253419263,1222,1222,1222,1222,0
|
|
20230804,200300,253419263,1222,1222,1222,1222,0
|
|
20230804,200200,253419263,1222,1222,1222,1222,0
|
|
20230804,200100,253419263,1222,1222,1222,1222,0
|
|
20230804,200000,253419263,1222,1222,1222,1222,0
|
|
20230804,195900,253419263,1222,1222,1222,1222,0
|
|
20230804,195800,253419263,1222,1222,1222,1222,0
|
|
20230804,195700,253419263,1222,1222,1222,1222,0
|
|
20230804,195600,253419263,1222,1222,1222,1222,0
|
|
20230804,195500,253419263,1222,1222,1222,1222,0
|
|
20230804,195400,253419263,1222,1222,1222,1222,0
|
|
20230804,195300,253419263,1222,1222,1222,1222,0
|
|
20230804,195200,253419263,1222,1222,1222,1222,0
|
|
20230804,195100,253419263,1222,1222,1222,1222,0
|
|
20230804,195000,253419263,1222,1222,1222,1222,0
|
|
20230804,194900,253419263,1222,1222,1222,1222,0
|
|
20230804,194800,253419263,1222,1222,1222,1222,0
|
|
20230804,194700,253419263,1222,1222,1222,1222,0
|
|
20230804,194600,253419263,1222,1222,1222,1222,0
|
|
20230804,194500,253419263,1222,1222,1222,1222,0
|
|
20230804,194400,253419263,1222,1222,1222,1222,0
|
|
20230804,194300,253419263,1222,1222,1222,1222,0
|
|
20230804,194200,253419263,1222,1222,1222,1222,0
|
|
20230804,194100,253419263,1222,1222,1222,1222,0
|
|
20230804,194000,253419263,1222,1222,1222,1222,0
|
|
20230804,193900,253419263,1222,1222,1222,1222,0
|
|
20230804,193800,253419263,1222,1222,1222,1222,10257
|
|
20230804,193700,253419263,1222,1222,1222,1222,0
|
|
20230804,193600,253419263,1222,1222,1222,1222,0
|
|
20230804,193500,253419263,1222,1222,1222,1222,0
|
|
20230804,193400,253419263,1222,1222,1222,1222,0
|
|
20230804,193300,253419263,1222,1222,1222,1222,0
|
|
20230804,193200,253419263,1222,1222,1222,1222,0
|
|
20230804,193100,253419263,1222,1222,1222,1222,0
|
|
20230804,193000,253419263,1222,1222,1222,1222,0
|
|
20230804,192900,253419263,1222,1222,1222,1222,0
|
|
20230804,192800,253419263,1222,1222,1222,1222,0
|
|
20230804,192700,253419263,1222,1222,1222,1222,0
|
|
20230804,192600,253419263,1222,1222,1222,1222,0
|
|
20230804,192500,253419263,1222,1222,1222,1222,0
|
|
20230804,192400,253419263,1222,1222,1222,1222,0
|
|
20230804,192300,253419263,1222,1222,1222,1222,0
|
|
20230804,192200,253419263,1222,1222,1222,1222,0
|
|
20230804,192100,253419263,1222,1222,1222,1222,0
|
|
20230804,192000,253419263,1222,1222,1222,1222,0
|
|
20230804,191900,253419263,1222,1222,1222,1222,0
|
|
20230804,191800,253419263,1222,1222,1222,1222,0
|
|
20230804,191700,253419263,1222,1222,1222,1222,0
|
|
20230804,191600,253419263,1222,1222,1222,1222,0
|
|
20230804,191500,253419263,1222,1222,1222,1222,0
|
|
20230804,191400,253419263,1222,1222,1222,1222,0
|
|
20230804,191300,253419263,1222,1222,1222,1222,0
|
|
20230804,191200,253419263,1222,1222,1222,1222,0
|
|
20230804,191100,253419263,1222,1222,1222,1222,0
|
|
20230804,191000,253419263,1222,1222,1222,1222,0
|
|
20230804,190900,253419263,1222,1222,1222,1222,0
|
|
20230804,190800,253419263,1222,1222,1222,1222,10257
|
|
20230804,190700,253419263,1222,1222,1222,1222,0
|
|
20230804,190600,253419263,1222,1222,1222,1222,0
|
|
20230804,190500,253419263,1222,1222,1222,1222,0
|
|
20230804,190400,253419263,1222,1222,1222,1222,0
|
|
20230804,190300,253419263,1222,1222,1222,1222,0
|
|
20230804,190200,253419263,1222,1222,1222,1222,0
|
|
20230804,190100,253419263,1222,1222,1222,1222,0
|
|
20230804,190000,253419263,1222,1222,1222,1222,0
|
|
20230804,185900,253419263,1222,1222,1222,1222,0
|
|
20230804,185800,253419263,1222,1222,1222,1222,0
|
|
20230804,185700,253419263,1222,1222,1222,1222,0
|
|
20230804,185600,253419263,1222,1222,1222,1222,0
|
|
20230804,185500,253419263,1222,1222,1222,1222,0
|
|
20230804,185400,253419263,1222,1222,1222,1222,0
|
|
20230804,185300,253419263,1222,1222,1222,1222,0
|
|
20230804,185200,253419263,1222,1222,1222,1222,0
|
|
20230804,185100,253419263,1222,1222,1222,1222,0
|
|
20230804,185000,253419263,1222,1222,1222,1222,0
|
|
20230804,184900,253419263,1222,1222,1222,1222,0
|
|
20230804,184800,253419263,1222,1222,1222,1222,0
|
|
20230804,184700,253419263,1222,1222,1222,1222,0
|
|
20230804,184600,253419263,1222,1222,1222,1222,0
|
|
20230804,184500,253419263,1222,1222,1222,1222,0
|
|
20230804,184400,253419263,1222,1222,1222,1222,0
|
|
20230804,184300,253419263,1222,1222,1222,1222,0
|
|
20230804,184200,253419263,1222,1222,1222,1222,0
|
|
20230804,184100,253419263,1222,1222,1222,1222,0
|
|
20230804,184000,253419263,1222,1222,1222,1222,0
|
|
20230804,183900,253419263,1222,1222,1222,1222,0
|
|
20230804,183800,253419263,1222,1222,1222,1222,10257
|
|
20230804,183700,253419263,1222,1222,1222,1222,0
|
|
20230804,183600,253419263,1222,1222,1222,1222,0
|
|
20230804,183500,253419263,1222,1222,1222,1222,0
|
|
20230804,183400,253419263,1222,1222,1222,1222,0
|
|
20230804,183300,253419263,1222,1222,1222,1222,0
|
|
20230804,183200,253419263,1222,1222,1222,1222,0
|
|
20230804,183100,253419263,1222,1222,1222,1222,0
|
|
20230804,183000,253419263,1222,1222,1222,1222,0
|
|
20230804,182900,253419263,1222,1222,1222,1222,0
|
|
20230804,182800,253419263,1222,1222,1222,1222,0
|
|
20230804,182700,253419263,1222,1222,1222,1222,0
|
|
20230804,182600,253419263,1222,1222,1222,1222,0
|
|
20230804,182500,253419263,1222,1222,1222,1222,0
|
|
20230804,182400,253419263,1222,1222,1222,1222,0
|
|
20230804,182300,253419263,1222,1222,1222,1222,0
|
|
20230804,182200,253419263,1222,1222,1222,1222,0
|
|
20230804,182100,253419263,1222,1222,1222,1222,0
|
|
20230804,182000,253419263,1222,1222,1222,1222,0
|
|
20230804,181900,253419263,1222,1222,1222,1222,0
|
|
20230804,181800,253419263,1222,1222,1222,1222,0
|
|
20230804,181700,253419263,1222,1222,1222,1222,0
|
|
20230804,181600,253419263,1222,1222,1222,1222,0
|
|
20230804,181500,253419263,1222,1222,1222,1222,0
|
|
20230804,181400,253419263,1222,1222,1222,1222,0
|
|
20230804,181300,253419263,1222,1222,1222,1222,0
|
|
20230804,181200,253419263,1222,1222,1222,1222,0
|
|
20230804,181100,253419263,1222,1222,1222,1222,0
|
|
20230804,181000,253419263,1222,1222,1222,1222,0
|
|
20230804,180900,253419263,1222,1222,1222,1222,0
|
|
20230804,180800,253419263,1222,1222,1222,1222,10257
|
|
20230804,180700,253419263,1222,1222,1222,1222,0
|
|
20230804,180600,253419263,1222,1222,1222,1222,0
|
|
20230804,180500,253419263,1222,1222,1222,1222,0
|
|
20230804,180400,253419263,1222,1222,1222,1222,0
|
|
20230804,180300,253419263,1222,1222,1222,1222,0
|
|
20230804,180200,253419263,1222,1222,1222,1222,0
|
|
20230804,180100,253419263,1222,1222,1222,1222,0
|
|
20230804,180000,253419263,1222,1222,1222,1222,0
|
|
20230804,175900,253419263,1222,1222,1222,1222,0
|
|
20230804,175800,253419263,1222,1222,1222,1222,0
|
|
20230804,175700,253419263,1222,1222,1222,1222,0
|
|
20230804,175600,253419263,1222,1222,1222,1222,0
|
|
20230804,175500,253419263,1222,1222,1222,1222,0
|
|
20230804,175400,253419263,1222,1222,1222,1222,0
|
|
20230804,175300,253419263,1222,1222,1222,1222,0
|
|
20230804,175200,253419263,1222,1222,1222,1222,0
|
|
20230804,175100,253419263,1222,1222,1222,1222,0
|
|
20230804,175000,253419263,1222,1222,1222,1222,0
|
|
20230804,174900,253419263,1222,1222,1222,1222,0
|
|
20230804,174800,253419263,1222,1222,1222,1222,0
|
|
20230804,174700,253419263,1222,1222,1222,1222,0
|
|
20230804,174600,253419263,1222,1222,1222,1222,0
|
|
20230804,174500,253419263,1222,1222,1222,1222,0
|
|
20230804,174400,253419263,1222,1222,1222,1222,0
|
|
20230804,174300,253419263,1222,1222,1222,1222,0
|
|
20230804,174200,253419263,1222,1222,1222,1222,0
|
|
20230804,174100,253419263,1222,1222,1222,1222,0
|
|
20230804,174000,253419263,1222,1222,1222,1222,0
|
|
20230804,173900,253419263,1222,1222,1222,1222,0
|
|
20230804,173800,253419263,1222,1222,1222,1222,10257
|
|
20230804,173700,253419263,1222,1222,1222,1222,0
|
|
20230804,173600,253419263,1222,1222,1222,1222,0
|
|
20230804,173500,253419263,1222,1222,1222,1222,0
|
|
20230804,173400,253419263,1222,1222,1222,1222,0
|
|
20230804,173300,253419263,1222,1222,1222,1222,0
|
|
20230804,173200,253419263,1222,1222,1222,1222,0
|
|
20230804,173100,253419263,1222,1222,1222,1222,0
|
|
20230804,173000,253419263,1222,1222,1222,1222,0
|
|
20230804,172900,253419263,1222,1222,1222,1222,0
|
|
20230804,172800,253419263,1222,1222,1222,1222,0
|
|
20230804,172700,253419263,1222,1222,1222,1222,0
|
|
20230804,172600,253419263,1222,1222,1222,1222,0
|
|
20230804,172500,253419263,1222,1222,1222,1222,0
|
|
20230804,172400,253419263,1222,1222,1222,1222,0
|
|
20230804,172300,253419263,1222,1222,1222,1222,0
|
|
20230804,172200,253419263,1222,1222,1222,1222,0
|
|
20230804,172100,253419263,1222,1222,1222,1222,0
|
|
20230804,172000,253419263,1222,1222,1222,1222,0
|
|
20230804,171900,253419263,1222,1222,1222,1222,0
|
|
20230804,171800,253419263,1222,1222,1222,1222,0
|
|
20230804,171700,253419263,1222,1222,1222,1222,0
|
|
20230804,171600,253419263,1222,1222,1222,1222,0
|
|
20230804,171500,253419263,1222,1222,1222,1222,0
|
|
20230804,171400,253419263,1222,1222,1222,1222,0
|
|
20230804,171300,253419263,1222,1222,1222,1222,0
|
|
20230804,171200,253419263,1222,1222,1222,1222,0
|
|
20230804,171100,253419263,1222,1222,1222,1222,0
|
|
20230804,171000,253419263,1222,1222,1222,1222,0
|
|
20230804,170900,253419263,1222,1222,1222,1222,0
|
|
20230804,170800,253419263,1222,1222,1222,1222,10257
|
|
20230804,170700,253419263,1222,1222,1222,1222,0
|
|
20230804,170600,253419263,1222,1222,1222,1222,0
|
|
20230804,170500,253419263,1222,1222,1222,1222,0
|
|
20230804,170400,253419263,1222,1222,1222,1222,0
|
|
20230804,170300,253419263,1222,1222,1222,1222,0
|
|
20230804,170200,253419263,1222,1222,1222,1222,0
|
|
20230804,170100,253419263,1222,1222,1222,1222,0
|
|
20230804,170000,253419263,1222,1222,1222,1222,0
|
|
20230804,165900,253419263,1222,1222,1222,1222,0
|
|
20230804,165800,253419263,1222,1222,1222,1222,0
|
|
20230804,165700,253419263,1222,1222,1222,1222,0
|
|
20230804,165600,253419263,1222,1222,1222,1222,0
|
|
20230804,165500,253419263,1222,1222,1222,1222,0
|
|
20230804,165400,253419263,1222,1222,1222,1222,0
|
|
20230804,165300,253419263,1222,1222,1222,1222,0
|
|
20230804,165200,253419263,1222,1222,1222,1222,0
|
|
20230804,165100,253419263,1222,1222,1222,1222,0
|
|
20230804,165000,253419263,1222,1222,1222,1222,0
|
|
20230804,164900,253419263,1222,1222,1222,1222,0
|
|
20230804,164800,253419263,1222,1222,1222,1222,0
|
|
20230804,164700,253419263,1222,1222,1222,1222,0
|
|
20230804,164600,253419263,1222,1222,1222,1222,0
|
|
20230804,164500,253419263,1222,1222,1222,1222,0
|
|
20230804,164400,253419263,1222,1222,1222,1222,0
|
|
20230804,164300,253419263,1222,1222,1222,1222,0
|
|
20230804,164200,253419263,1222,1222,1222,1222,0
|
|
20230804,164100,253419263,1222,1222,1222,1222,0
|
|
20230804,164000,253419263,1222,1222,1222,1222,0
|
|
20230804,163900,253419263,1222,1222,1222,1222,0
|
|
20230804,163800,253419263,1222,1222,1222,1222,10257
|
|
20230804,163700,253419263,1222,1222,1222,1222,0
|
|
20230804,163600,253419263,1222,1222,1222,1222,0
|
|
20230804,163500,253419263,1222,1222,1222,1222,0
|
|
20230804,163400,253419263,1222,1222,1222,1222,0
|
|
20230804,163300,253419263,1222,1222,1222,1222,0
|
|
20230804,163200,253419263,1222,1222,1222,1222,0
|
|
20230804,163100,253419263,1222,1222,1222,1222,0
|
|
20230804,163000,253419263,1222,1222,1222,1222,0
|
|
20230804,162900,253419263,1222,1222,1222,1222,0
|
|
20230804,162800,253419263,1222,1222,1222,1222,0
|
|
20230804,162700,253419263,1222,1222,1222,1222,0
|
|
20230804,162600,253419263,1222,1222,1222,1222,0
|
|
20230804,162500,253419263,1222,1222,1222,1222,0
|
|
20230804,162400,253419263,1222,1222,1222,1222,0
|
|
20230804,162300,253419263,1222,1222,1222,1222,0
|
|
20230804,162200,253419263,1222,1222,1222,1222,0
|
|
20230804,162100,253419263,1222,1222,1222,1222,0
|
|
20230804,162000,253419263,1222,1222,1222,1222,0
|
|
20230804,161900,253419263,1222,1222,1222,1222,0
|
|
20230804,161800,253419263,1222,1222,1222,1222,0
|
|
20230804,161700,253419263,1222,1222,1222,1222,0
|
|
20230804,161600,253419263,1222,1222,1222,1222,0
|
|
20230804,161500,253419263,1222,1222,1222,1222,0
|
|
20230804,161400,253419263,1222,1222,1222,1222,0
|
|
20230804,161300,253419263,1222,1222,1222,1222,0
|
|
20230804,161200,253419263,1222,1222,1222,1222,0
|
|
20230804,161100,253419263,1222,1222,1222,1222,0
|
|
20230804,161000,253419263,1222,1222,1222,1222,0
|
|
20230804,160900,253419263,1222,1222,1222,1222,0
|
|
20230804,160800,253419263,1222,1222,1222,1222,10257
|
|
20230804,160700,253419263,1222,1222,1222,1222,0
|
|
20230804,160600,253419263,1222,1222,1222,1222,0
|
|
20230804,160500,253419263,1222,1222,1222,1222,0
|
|
20230804,160400,253419263,1222,1222,1222,1222,0
|
|
20230804,160300,253419263,1222,1222,1222,1222,0
|
|
20230804,160200,253419263,1222,1222,1222,1222,0
|
|
20230804,160100,253419263,1222,1222,1222,1222,0
|
|
20230804,160000,253419263,1222,1222,1222,1222,0
|
|
20230804,155900,253419263,1222,1222,1222,1222,0
|
|
20230804,155800,253419263,1222,1222,1222,1222,0
|
|
20230804,155700,253419263,1222,1222,1222,1222,0
|
|
20230804,155600,253419263,1222,1222,1222,1222,0
|
|
20230804,155500,253419263,1222,1222,1222,1222,0
|
|
20230804,155400,253419263,1222,1222,1222,1222,0
|
|
20230804,155300,253419263,1222,1222,1222,1222,0
|
|
20230804,155200,253419263,1222,1222,1222,1222,0
|
|
20230804,155100,253419263,1222,1222,1222,1222,0
|
|
20230804,155000,253419263,1222,1222,1222,1222,0
|
|
20230804,154900,253419263,1222,1222,1222,1222,0
|
|
20230804,154800,253419263,1222,1222,1222,1222,0
|
|
20230804,154700,253419263,1222,1222,1222,1222,0
|
|
20230804,154600,253419263,1222,1222,1222,1222,0
|
|
20230804,154500,253419263,1222,1222,1222,1222,0
|
|
20230804,154400,253419263,1222,1222,1222,1222,0
|
|
20230804,154300,253419263,1222,1222,1222,1222,0
|
|
20230804,154200,253419263,1222,1222,1222,1222,0
|
|
20230804,154100,253419263,1222,1222,1222,1222,0
|
|
20230804,154000,253419263,1222,1222,1222,1222,0
|
|
20230804,153900,253419263,1222,1222,1222,1222,0
|
|
20230804,153800,253419263,1222,1222,1222,1222,10257
|
|
20230804,153700,253419263,1222,1222,1222,1222,0
|
|
20230804,153600,253419263,1222,1222,1222,1222,0
|
|
20230804,153500,253419263,1222,1222,1222,1222,0
|
|
20230804,153400,253419263,1222,1222,1222,1222,0
|
|
20230804,153300,253419263,1222,1222,1222,1222,0
|
|
20230804,153200,253419263,1222,1222,1222,1222,0
|
|
20230804,153100,253419263,1222,1222,1222,1222,0
|
|
20230804,153000,253419263,1222,1222,1222,1222,10257
|
|
20230804,152900,240885209,1225,1225,1225,1225,0
|
|
20230804,152800,240885209,1225,1225,1225,1225,0
|
|
20230804,152700,240885209,1225,1225,1225,1225,0
|
|
20230804,152600,240885209,1225,1225,1225,1225,0
|
|
20230804,152500,240885209,1225,1225,1225,1225,0
|
|
20230804,152400,240885209,1225,1225,1225,1225,0
|
|
20230804,152300,240885209,1225,1225,1225,1225,0
|
|
20230804,152200,240885209,1225,1225,1225,1225,0
|
|
20230804,152100,240885209,1225,1225,1225,1225,0
|
|
20230804,152000,240885209,1225,1225,1225,1225,0
|
|
20230804,151900,240885209,1225,1235,1235,1225,1626
|
|
20230804,151800,238893259,1238,1238,1238,1238,0
|
|
20230804,151700,238893259,1238,1238,1238,1238,0
|
|
20230804,151600,238893259,1238,1243,1243,1220,40178
|
|
20230804,151500,189691661,1248,1248,1248,1248,0
|
|
20230804,151400,189691661,1248,1243,1248,1242,73
|
|
20230804,151300,189600897,1248,1248,1248,1248,0
|
|
20230804,151200,189600897,1248,1248,1248,1248,17
|
|
20230804,151100,189579681,1248,1248,1248,1248,516
|
|
20230804,151000,188935713,1248,1248,1248,1248,0
|
|
20230804,150900,188935713,1248,1248,1248,1248,0
|
|
20230804,150800,188935713,1248,1248,1248,1248,0
|
|
20230804,150700,188935713,1248,1248,1248,1248,0
|
|
20230804,150600,188935713,1248,1248,1248,1248,0
|
|
20230804,150500,188935713,1248,1248,1248,1248,0
|
|
20230804,150400,188935713,1248,1248,1248,1248,1
|
|
20230804,150300,188934465,1248,1248,1248,1248,55
|
|
20230804,150200,188865825,1248,1248,1248,1248,16
|
|
20230804,150100,188845857,1242,1242,1242,1242,164
|
|
20230804,150000,188642169,1242,1242,1242,1242,0
|
|
20230804,145900,188642169,1242,1242,1242,1242,100
|
|
20230804,145800,188517969,1242,1242,1242,1242,0
|
|
20230804,145700,188517969,1242,1245,1245,1242,23
|
|
20230804,145600,188489351,1245,1248,1248,1245,10
|
|
20230804,145500,188476874,1248,1249,1249,1248,52
|
|
20230804,145400,188411928,1250,1250,1250,1250,0
|
|
20230804,145300,188411928,1250,1250,1250,1250,10
|
|
20230804,145200,188399428,1250,1250,1250,1250,0
|
|
20230804,145100,188399428,1250,1250,1250,1250,0
|
|
20230804,145000,188399428,1250,1250,1250,1250,6
|
|
20230804,144900,188391928,1250,1250,1250,1250,0
|
|
20230804,144800,188391928,1250,1250,1250,1250,0
|
|
20230804,144700,188391928,1250,1250,1250,1250,20
|
|
20230804,144600,188366928,1250,1250,1250,1250,0
|
|
20230804,144500,188366928,1250,1250,1250,1250,10
|
|
20230804,144400,188354428,1250,1250,1250,1250,1
|
|
20230804,144300,188353178,1250,1250,1250,1250,31
|
|
20230804,144200,188314428,1250,1250,1250,1250,16
|
|
20230804,144100,188294428,1250,1242,1250,1241,203
|
|
20230804,144000,188042450,1250,1250,1250,1250,0
|
|
20230804,143900,188042450,1250,1250,1250,1250,0
|
|
20230804,143800,188042450,1250,1247,1250,1247,2398
|
|
20230804,143700,185047177,1247,1247,1247,1247,0
|
|
20230804,143600,185047177,1247,1241,1247,1241,237
|
|
20230804,143500,184752838,1247,1247,1247,1247,0
|
|
20230804,143400,184752838,1247,1247,1247,1247,207
|
|
20230804,143300,184494709,1247,1247,1247,1247,0
|
|
20230804,143200,184494709,1247,1247,1247,1247,120
|
|
20230804,143100,184345069,1247,1247,1247,1247,0
|
|
20230804,143000,184345069,1247,1247,1247,1247,0
|
|
20230804,142900,184345069,1247,1247,1247,1247,0
|
|
20230804,142800,184345069,1247,1247,1247,1247,0
|
|
20230804,142700,184345069,1247,1247,1247,1247,0
|
|
20230804,142600,184345069,1247,1247,1247,1247,0
|
|
20230804,142500,184345069,1247,1247,1247,1247,0
|
|
20230804,142400,184345069,1247,1247,1247,1247,0
|
|
20230804,142300,184345069,1247,1247,1247,1247,100
|
|
20230804,142200,184220369,1247,1247,1247,1247,0
|
|
20230804,142100,184220369,1247,1247,1247,1247,0
|
|
20230804,142000,184220369,1247,1237,1247,1237,221
|
|
20230804,141900,183946782,1237,1237,1237,1237,26
|
|
20230804,141800,183914620,1249,1249,1249,1249,15
|
|
20230804,141700,183895885,1249,1249,1249,1249,1
|
|
20230804,141600,183894636,1238,1238,1238,1238,0
|
|
20230804,141500,183894636,1238,1238,1238,1238,0
|
|
20230804,141400,183894636,1238,1238,1238,1238,3
|
|
20230804,141300,183890922,1238,1234,1249,1234,18277
|
|
20230804,141200,161279840,1233,1233,1233,1233,976
|
|
20230804,141100,160076432,1233,1233,1233,1233,2
|
|
20230804,141000,160073966,1233,1233,1233,1233,0
|
|
20230804,140900,160073966,1233,1233,1233,1233,10
|
|
20230804,140800,160061636,1233,1233,1233,1233,243
|
|
20230804,140700,159762017,1233,1233,1233,1233,50
|
|
20230804,140600,159700367,1233,1233,1233,1233,0
|
|
20230804,140500,159700367,1233,1233,1233,1233,0
|
|
20230804,140400,159700367,1233,1233,1233,1233,0
|
|
20230804,140300,159700367,1233,1227,1233,1227,150
|
|
20230804,140200,159516311,1234,1234,1234,1234,0
|
|
20230804,140100,159516311,1234,1234,1234,1234,0
|
|
20230804,140000,159516311,1234,1234,1234,1234,0
|
|
20230804,135900,159516311,1234,1234,1234,1234,30
|
|
20230804,135800,159479291,1235,1235,1235,1235,0
|
|
20230804,135700,159479291,1235,1235,1235,1235,36
|
|
20230804,135600,159434831,1225,1227,1227,1225,850
|
|
20230804,135500,158392778,1225,1225,1225,1225,0
|
|
20230804,135400,158392778,1225,1225,1225,1225,0
|
|
20230804,135300,158392778,1225,1233,1233,1225,10000
|
|
20230804,135200,146132923,1236,1236,1236,1236,0
|
|
20230804,135100,146132923,1236,1236,1236,1236,0
|
|
20230804,135000,146132923,1236,1236,1236,1236,0
|
|
20230804,134900,146132923,1236,1236,1236,1236,0
|
|
20230804,134800,146132923,1236,1236,1236,1236,0
|
|
20230804,134700,146132923,1236,1236,1236,1236,15
|
|
20230804,134600,146114383,1236,1236,1236,1236,0
|
|
20230804,134500,146114383,1236,1236,1236,1236,10
|
|
20230804,134400,146102023,1236,1236,1236,1236,0
|
|
20230804,134300,146102023,1236,1236,1236,1236,2
|
|
20230804,134200,146099551,1236,1236,1236,1236,12
|
|
20230804,134100,146084719,1236,1234,1236,1234,888
|
|
20230804,134000,144988893,1234,1234,1234,1234,6
|
|
20230804,133900,144981489,1234,1234,1234,1234,0
|
|
20230804,133800,144981489,1234,1234,1234,1234,0
|
|
20230804,133700,144981489,1234,1234,1234,1234,0
|
|
20230804,133600,144981489,1234,1234,1234,1234,0
|
|
20230804,133500,144981489,1234,1234,1234,1234,0
|
|
20230804,133400,144981489,1234,1234,1234,1234,33
|
|
20230804,133300,144940767,1234,1234,1234,1234,90
|
|
20230804,133200,144829707,1234,1234,1234,1234,1410
|
|
20230804,133100,143089767,1234,1234,1234,1234,1
|
|
20230804,133000,143088533,1234,1234,1234,1234,0
|
|
20230804,132900,143088533,1234,1234,1234,1234,250
|
|
20230804,132800,142780033,1234,1234,1234,1234,0
|
|
20230804,132700,142780033,1234,1234,1234,1234,0
|
|
20230804,132600,142780033,1234,1234,1234,1234,0
|
|
20230804,132500,142780033,1234,1234,1234,1234,500
|
|
20230804,132400,142163033,1234,1234,1234,1234,810
|
|
20230804,132300,141163493,1234,1234,1234,1234,10
|
|
20230804,132200,141151153,1234,1234,1234,1234,0
|
|
20230804,132100,141151153,1234,1234,1234,1234,0
|
|
20230804,132000,141151153,1234,1234,1234,1234,0
|
|
20230804,131900,141151153,1234,1234,1234,1234,0
|
|
20230804,131800,141151153,1234,1234,1234,1234,0
|
|
20230804,131700,141151153,1234,1234,1234,1234,12
|
|
20230804,131600,141136345,1234,1234,1234,1234,4
|
|
20230804,131500,141131409,1231,1231,1231,1231,10
|
|
20230804,131400,141119099,1234,1234,1234,1234,0
|
|
20230804,131300,141119099,1234,1234,1234,1234,0
|
|
20230804,131200,141119099,1234,1234,1234,1234,4
|
|
20230804,131100,141114163,1234,1234,1234,1234,8
|
|
20230804,131000,141104291,1234,1234,1234,1234,0
|
|
20230804,130900,141104291,1234,1234,1234,1234,0
|
|
20230804,130800,141104291,1234,1234,1234,1234,47
|
|
20230804,130700,141046293,1234,1234,1234,1234,190
|
|
20230804,130600,140811833,1234,1234,1234,1234,0
|
|
20230804,130500,140811833,1234,1234,1234,1234,200
|
|
20230804,130400,140565033,1234,1234,1234,1234,0
|
|
20230804,130300,140565033,1234,1236,1236,1234,1417
|
|
20230804,130200,138816425,1236,1236,1236,1236,0
|
|
20230804,130100,138816425,1236,1236,1236,1236,771
|
|
20230804,130000,137863469,1236,1236,1236,1236,0
|
|
20230804,125900,137863469,1236,1236,1236,1236,0
|
|
20230804,125800,137863469,1236,1236,1236,1236,0
|
|
20230804,125700,137863469,1236,1236,1236,1236,0
|
|
20230804,125600,137863469,1236,1236,1236,1236,0
|
|
20230804,125500,137863469,1236,1236,1236,1236,0
|
|
20230804,125400,137863469,1236,1236,1236,1236,600
|
|
20230804,125300,137121869,1236,1236,1236,1236,0
|
|
20230804,125200,137121869,1236,1236,1236,1236,0
|
|
20230804,125100,137121869,1236,1235,1236,1235,2
|
|
20230804,125000,137119398,1233,1233,1233,1233,270
|
|
20230804,124900,136786488,1233,1233,1233,1233,5
|
|
20230804,124800,136780323,1233,1233,1233,1233,0
|
|
20230804,124700,136780323,1233,1233,1233,1233,8
|
|
20230804,124600,136770459,1233,1233,1233,1233,0
|
|
20230804,124500,136770459,1233,1233,1233,1233,0
|
|
20230804,124400,136770459,1233,1233,1233,1233,0
|
|
20230804,124300,136770459,1233,1233,1233,1233,0
|
|
20230804,124200,136770459,1233,1230,1233,1230,291
|
|
20230804,124100,136412499,1233,1233,1233,1233,0
|
|
20230804,124000,136412499,1233,1233,1233,1233,70
|
|
20230804,123900,136326189,1233,1233,1233,1233,0
|
|
20230804,123800,136326189,1233,1233,1233,1233,0
|
|
20230804,123700,136326189,1233,1233,1233,1233,14
|
|
20230804,123600,136308927,1233,1233,1233,1233,2
|
|
20230804,123500,136306461,1231,1233,1233,1231,520
|
|
20230804,123400,135665941,1234,1234,1234,1234,0
|
|
20230804,123300,135665941,1234,1234,1234,1234,10
|
|
20230804,123200,135653601,1234,1235,1237,1221,21298
|
|
20230804,123100,109529985,1237,1237,1237,1237,0
|
|
20230804,123000,109529985,1237,1237,1237,1237,122
|
|
20230804,122900,109379071,1237,1237,1237,1237,28
|
|
20230804,122800,109344435,1237,1237,1237,1237,0
|
|
20230804,122700,109344435,1237,1237,1237,1237,0
|
|
20230804,122600,109344435,1237,1237,1237,1237,0
|
|
20230804,122500,109344435,1237,1237,1237,1237,0
|
|
20230804,122400,109344435,1237,1237,1237,1237,0
|
|
20230804,122300,109344435,1237,1237,1237,1237,0
|
|
20230804,122200,109344435,1237,1237,1237,1237,1
|
|
20230804,122100,109343198,1238,1238,1238,1238,0
|
|
20230804,122000,109343198,1238,1235,1238,1235,4568
|
|
20230804,121900,103698675,1229,1230,1230,1229,2500
|
|
20230804,121800,100625975,1229,1229,1229,1229,0
|
|
20230804,121700,100625975,1229,1229,1229,1229,0
|
|
20230804,121600,100625975,1229,1229,1229,1229,200
|
|
20230804,121500,100380175,1229,1232,1232,1229,9100
|
|
20230804,121400,89191485,1235,1235,1235,1235,0
|
|
20230804,121300,89191485,1235,1235,1235,1235,0
|
|
20230804,121200,89191485,1235,1235,1235,1235,0
|
|
20230804,121100,89191485,1235,1235,1235,1235,0
|
|
20230804,121000,89191485,1235,1235,1235,1235,0
|
|
20230804,120900,89191485,1235,1235,1235,1235,0
|
|
20230804,120800,89191485,1235,1235,1235,1235,0
|
|
20230804,120700,89191485,1235,1235,1235,1235,200
|
|
20230804,120600,88944485,1235,1235,1235,1235,0
|
|
20230804,120500,88944485,1235,1235,1235,1235,0
|
|
20230804,120400,88944485,1235,1235,1235,1235,0
|
|
20230804,120300,88944485,1235,1235,1235,1235,10
|
|
20230804,120200,88932135,1235,1235,1235,1235,0
|
|
20230804,120100,88932135,1235,1235,1235,1235,0
|
|
20230804,120000,88932135,1235,1235,1235,1235,0
|
|
20230804,115900,88932135,1235,1235,1235,1235,1000
|
|
20230804,115800,87697135,1229,1234,1235,1229,1200
|
|
20230804,115700,86219715,1234,1234,1234,1234,0
|
|
20230804,115600,86219715,1234,1234,1234,1234,0
|
|
20230804,115500,86219715,1234,1229,1234,1229,51
|
|
20230804,115400,86157031,1229,1230,1230,1229,664
|
|
20230804,115300,85340336,1234,1234,1234,1234,0
|
|
20230804,115200,85340336,1234,1234,1234,1234,102
|
|
20230804,115100,85214468,1234,1234,1234,1234,10
|
|
20230804,115000,85202128,1234,1234,1234,1234,0
|
|
20230804,114900,85202128,1234,1234,1234,1234,0
|
|
20230804,114800,85202128,1234,1234,1234,1234,300
|
|
20230804,114700,84831928,1234,1234,1234,1234,37
|
|
20230804,114600,84786270,1234,1234,1234,1234,20
|
|
20230804,114500,84761590,1234,1233,1234,1233,110
|
|
20230804,114400,84625857,1233,1233,1233,1233,0
|
|
20230804,114300,84625857,1233,1233,1233,1233,10
|
|
20230804,114200,84613527,1234,1234,1234,1234,810
|
|
20230804,114100,83613987,1234,1234,1234,1234,0
|
|
20230804,114000,83613987,1234,1234,1234,1234,3
|
|
20230804,113900,83610285,1235,1235,1235,1235,0
|
|
20230804,113800,83610285,1235,1235,1235,1235,0
|
|
20230804,113700,83610285,1235,1235,1235,1235,0
|
|
20230804,113600,83610285,1235,1235,1235,1235,0
|
|
20230804,113500,83610285,1235,1235,1235,1235,50
|
|
20230804,113400,83548535,1230,1230,1230,1230,0
|
|
20230804,113300,83548535,1230,1230,1230,1230,2897
|
|
20230804,113200,79985225,1235,1230,1235,1230,370
|
|
20230804,113100,79530025,1230,1230,1230,1230,0
|
|
20230804,113000,79530025,1230,1230,1230,1230,0
|
|
20230804,112900,79530025,1230,1230,1230,1230,2
|
|
20230804,112800,79527565,1230,1231,1231,1230,62
|
|
20230804,112700,79451283,1233,1233,1233,1233,0
|
|
20230804,112600,79451283,1233,1233,1233,1233,1085
|
|
20230804,112500,78113478,1237,1237,1237,1237,0
|
|
20230804,112400,78113478,1237,1237,1237,1237,0
|
|
20230804,112300,78113478,1237,1237,1237,1237,0
|
|
20230804,112200,78113478,1237,1237,1237,1237,0
|
|
20230804,112100,78113478,1237,1237,1237,1237,0
|
|
20230804,112000,78113478,1237,1237,1237,1237,0
|
|
20230804,111900,78113478,1237,1237,1237,1237,10
|
|
20230804,111800,78101108,1237,1237,1237,1237,0
|
|
20230804,111700,78101108,1237,1237,1237,1237,0
|
|
20230804,111600,78101108,1237,1237,1237,1237,0
|
|
20230804,111500,78101108,1237,1237,1237,1237,0
|
|
20230804,111400,78101108,1237,1237,1237,1237,0
|
|
20230804,111300,78101108,1237,1237,1237,1237,17
|
|
20230804,111200,78080079,1237,1237,1237,1237,0
|
|
20230804,111100,78080079,1237,1237,1237,1237,1
|
|
20230804,111000,78078842,1238,1238,1238,1238,0
|
|
20230804,110900,78078842,1238,1238,1238,1238,0
|
|
20230804,110800,78078842,1238,1238,1238,1238,0
|
|
20230804,110700,78078842,1238,1238,1238,1238,0
|
|
20230804,110600,78078842,1238,1235,1238,1235,181
|
|
20230804,110500,77855099,1233,1233,1233,1233,0
|
|
20230804,110400,77855099,1233,1233,1233,1233,0
|
|
20230804,110300,77855099,1233,1233,1233,1233,0
|
|
20230804,110200,77855099,1233,1233,1233,1233,550
|
|
20230804,110100,77176949,1230,1230,1230,1230,43
|
|
20230804,110000,77124059,1230,1233,1233,1230,2996
|
|
20230804,105900,73438334,1233,1233,1233,1233,0
|
|
20230804,105800,73438334,1233,1233,1233,1231,56
|
|
20230804,105700,73369368,1233,1233,1233,1233,2
|
|
20230804,105600,73366902,1231,1231,1231,1231,44
|
|
20230804,105500,73312738,1231,1231,1231,1231,5
|
|
20230804,105400,73306583,1231,1231,1231,1231,20
|
|
20230804,105300,73281963,1230,1230,1230,1230,2056
|
|
20230804,105200,70753083,1230,1232,1232,1230,3931
|
|
20230804,105100,65915622,1232,1232,1234,1232,183
|
|
20230804,105000,65690164,1233,1234,1234,1233,2038
|
|
20230804,104900,63176647,1234,1236,1236,1234,497
|
|
20230804,104800,62562460,1238,1238,1238,1238,30
|
|
20230804,104700,62525320,1238,1238,1238,1238,0
|
|
20230804,104600,62525320,1238,1238,1238,1238,20
|
|
20230804,104500,62500560,1238,1238,1238,1238,95
|
|
20230804,104400,62382950,1237,1238,1238,1237,10
|
|
20230804,104300,62370575,1237,1241,1241,1237,117
|
|
20230804,104200,62225842,1240,1240,1240,1240,299
|
|
20230804,104100,61855082,1234,1234,1234,1234,0
|
|
20230804,104000,61855082,1234,1234,1234,1234,0
|
|
20230804,103900,61855082,1234,1234,1234,1234,84
|
|
20230804,103800,61751426,1234,1234,1234,1234,109
|
|
20230804,103700,61616920,1239,1239,1239,1239,31
|
|
20230804,103600,61578511,1239,1239,1239,1239,0
|
|
20230804,103500,61578511,1239,1233,1239,1233,621
|
|
20230804,103400,60812686,1239,1239,1239,1239,0
|
|
20230804,103300,60812686,1239,1239,1239,1239,0
|
|
20230804,103200,60812686,1239,1239,1239,1239,0
|
|
20230804,103100,60812686,1239,1239,1239,1239,0
|
|
20230804,103000,60812686,1239,1239,1239,1239,0
|
|
20230804,102900,60812686,1239,1238,1239,1238,100
|
|
20230804,102800,60688802,1233,1233,1233,1233,0
|
|
20230804,102700,60688802,1233,1234,1234,1233,9
|
|
20230804,102600,60677704,1232,1232,1232,1232,0
|
|
20230804,102500,60677704,1232,1232,1232,1232,204
|
|
20230804,102400,60426376,1238,1239,1239,1233,156
|
|
20230804,102300,60233738,1240,1240,1240,1240,30
|
|
20230804,102200,60196538,1241,1241,1241,1241,1
|
|
20230804,102100,60195297,1242,1242,1242,1242,0
|
|
20230804,102000,60195297,1242,1241,1242,1241,187
|
|
20230804,101900,59963129,1242,1242,1242,1242,0
|
|
20230804,101800,59963129,1242,1243,1243,1242,38
|
|
20230804,101700,59915932,1231,1242,1242,1231,5201
|
|
20230804,101600,53489479,1245,1245,1245,1245,0
|
|
20230804,101500,53489479,1245,1245,1245,1245,0
|
|
20230804,101400,53489479,1245,1245,1245,1245,0
|
|
20230804,101300,53489479,1245,1245,1245,1245,0
|
|
20230804,101200,53489479,1245,1243,1245,1243,19
|
|
20230804,101100,53465836,1243,1243,1243,1243,170
|
|
20230804,101000,53254526,1245,1245,1245,1245,0
|
|
20230804,100900,53254526,1245,1245,1245,1245,12
|
|
20230804,100800,53239586,1243,1245,1245,1243,140
|
|
20230804,100700,53065562,1246,1246,1246,1246,4
|
|
20230804,100600,53060578,1246,1246,1246,1246,0
|
|
20230804,100500,53060578,1246,1246,1246,1246,0
|
|
20230804,100400,53060578,1246,1246,1246,1246,0
|
|
20230804,100300,53060578,1246,1246,1246,1246,0
|
|
20230804,100200,53060578,1246,1238,1246,1238,557
|
|
20230804,100100,52370876,1246,1246,1246,1246,0
|
|
20230804,100000,52370876,1246,1246,1246,1246,0
|
|
20230804,095900,52370876,1246,1246,1246,1246,0
|
|
20230804,095800,52370876,1246,1246,1246,1246,200
|
|
20230804,095700,52121676,1246,1246,1246,1246,0
|
|
20230804,095600,52121676,1246,1246,1246,1246,0
|
|
20230804,095500,52121676,1246,1246,1246,1246,0
|
|
20230804,095400,52121676,1246,1240,1246,1238,798
|
|
20230804,095300,51132677,1247,1248,1248,1247,300
|
|
20230804,095200,50758477,1248,1249,1249,1240,675
|
|
20230804,095100,49915620,1249,1249,1249,1249,0
|
|
20230804,095000,49915620,1249,1245,1250,1245,200
|
|
20230804,094900,49666205,1245,1245,1245,1245,3
|
|
20230804,094800,49662470,1248,1245,1248,1240,5622
|
|
20230804,094700,42687746,1245,1245,1245,1245,614
|
|
20230804,094600,41923316,1245,1245,1245,1245,400
|
|
20230804,094500,41425316,1245,1245,1245,1245,118
|
|
20230804,094400,41278406,1245,1242,1245,1242,1160
|
|
20230804,094300,39837326,1242,1242,1242,1242,400
|
|
20230804,094200,39340526,1242,1242,1242,1242,0
|
|
20230804,094100,39340526,1242,1242,1242,1242,100
|
|
20230804,094000,39216326,1243,1243,1243,1243,0
|
|
20230804,093900,39216326,1243,1243,1243,1243,0
|
|
20230804,093800,39216326,1243,1243,1243,1243,0
|
|
20230804,093700,39216326,1243,1243,1243,1243,4
|
|
20230804,093600,39211354,1243,1243,1243,1243,0
|
|
20230804,093500,39211354,1243,1243,1243,1243,5
|
|
20230804,093400,39205139,1244,1244,1244,1244,100
|
|
20230804,093300,39080739,1244,1243,1245,1242,1186
|
|
20230804,093200,37606558,1240,1243,1243,1240,5
|
|
20230804,093100,37600352,1247,1244,1248,1244,1005
|
|
20230804,093000,36349212,1244,1244,1244,1244,11
|
|
20230804,092900,36335528,1244,1244,1244,1244,100
|
|
20230804,092800,36211128,1234,1236,1236,1234,300
|
|
20230804,092700,35840376,1248,1248,1248,1248,0
|
|
20230804,092600,35840376,1248,1236,1248,1236,604
|
|
20230804,092500,35091552,1236,1243,1243,1234,666
|
|
20230804,092400,34268177,1250,1250,1250,1250,1
|
|
20230804,092300,34266927,1250,1250,1250,1250,5
|
|
20230804,092200,34260677,1250,1250,1250,1250,1
|
|
20230804,092100,34259427,1240,1241,1241,1234,1001
|
|
20230804,092000,33021854,1248,1240,1248,1240,2183
|
|
20230804,091900,30302745,1230,1231,1231,1230,2000
|
|
20230804,091800,27842722,1240,1231,1242,1230,2191
|
|
20230804,091700,25145812,1230,1244,1244,1230,2006
|
|
20230804,091600,22676768,1231,1248,1249,1231,2029
|
|
20230804,091500,20177893,1249,1233,1249,1231,2530
|
|
20230804,091400,17056835,1230,1243,1243,1230,1000
|
|
20230804,091300,15821661,1252,1252,1252,1252,1398
|
|
20230804,091200,14071365,1252,1252,1252,1252,1
|
|
20230804,091100,14070113,1252,1239,1252,1236,642
|
|
20230804,091000,13273028,1239,1239,1239,1239,0
|
|
20230804,090900,13273028,1239,1232,1239,1231,668
|
|
20230804,090800,12450463,1240,1243,1243,1234,3444
|
|
20230804,090700,8199355,1243,1243,1243,1243,1
|
|
20230804,090600,8198112,1240,1235,1240,1234,2120
|
|
20230804,090500,5581766,1240,1238,1240,1238,49
|
|
20230804,090400,5521102,1234,1232,1234,1226,1260
|
|
20230804,090300,3972419,1243,1243,1243,1233,385
|
|
20230804,090200,3497356,1242,1234,1243,1233,601
|
|
20230804,090100,2755776,1243,1243,1243,1243,2
|
|
20230804,090000,2753290,1243,1231,1243,1231,2231
|