672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,200900,244562113,1210,1210,1210,1210,12053
|
|
20230808,200800,244562113,1210,1210,1210,1210,0
|
|
20230808,200700,244562113,1210,1210,1210,1210,0
|
|
20230808,200600,244562113,1210,1210,1210,1210,0
|
|
20230808,200500,244562113,1210,1210,1210,1210,0
|
|
20230808,200400,244562113,1210,1210,1210,1210,0
|
|
20230808,200300,244562113,1210,1210,1210,1210,0
|
|
20230808,200200,244562113,1210,1210,1210,1210,0
|
|
20230808,200100,244562113,1210,1210,1210,1210,0
|
|
20230808,200000,244562113,1210,1210,1210,1210,0
|
|
20230808,195900,244562113,1210,1210,1210,1210,0
|
|
20230808,195800,244562113,1210,1210,1210,1210,0
|
|
20230808,195700,244562113,1210,1210,1210,1210,0
|
|
20230808,195600,244562113,1210,1210,1210,1210,0
|
|
20230808,195500,244562113,1210,1210,1210,1210,0
|
|
20230808,195400,244562113,1210,1210,1210,1210,0
|
|
20230808,195300,244562113,1210,1210,1210,1210,0
|
|
20230808,195200,244562113,1210,1210,1210,1210,0
|
|
20230808,195100,244562113,1210,1210,1210,1210,0
|
|
20230808,195000,244562113,1210,1210,1210,1210,0
|
|
20230808,194900,244562113,1210,1210,1210,1210,0
|
|
20230808,194800,244562113,1210,1210,1210,1210,0
|
|
20230808,194700,244562113,1210,1210,1210,1210,0
|
|
20230808,194600,244562113,1210,1210,1210,1210,0
|
|
20230808,194500,244562113,1210,1210,1210,1210,0
|
|
20230808,194400,244562113,1210,1210,1210,1210,0
|
|
20230808,194300,244562113,1210,1210,1210,1210,0
|
|
20230808,194200,244562113,1210,1210,1210,1210,0
|
|
20230808,194100,244562113,1210,1210,1210,1210,0
|
|
20230808,194000,244562113,1210,1210,1210,1210,0
|
|
20230808,193900,244562113,1210,1210,1210,1210,12053
|
|
20230808,193800,244562113,1210,1210,1210,1210,0
|
|
20230808,193700,244562113,1210,1210,1210,1210,0
|
|
20230808,193600,244562113,1210,1210,1210,1210,0
|
|
20230808,193500,244562113,1210,1210,1210,1210,0
|
|
20230808,193400,244562113,1210,1210,1210,1210,0
|
|
20230808,193300,244562113,1210,1210,1210,1210,0
|
|
20230808,193200,244562113,1210,1210,1210,1210,0
|
|
20230808,193100,244562113,1210,1210,1210,1210,0
|
|
20230808,193000,244562113,1210,1210,1210,1210,0
|
|
20230808,192900,244562113,1210,1210,1210,1210,0
|
|
20230808,192800,244562113,1210,1210,1210,1210,0
|
|
20230808,192700,244562113,1210,1210,1210,1210,0
|
|
20230808,192600,244562113,1210,1210,1210,1210,0
|
|
20230808,192500,244562113,1210,1210,1210,1210,0
|
|
20230808,192400,244562113,1210,1210,1210,1210,0
|
|
20230808,192300,244562113,1210,1210,1210,1210,0
|
|
20230808,192200,244562113,1210,1210,1210,1210,0
|
|
20230808,192100,244562113,1210,1210,1210,1210,0
|
|
20230808,192000,244562113,1210,1210,1210,1210,0
|
|
20230808,191900,244562113,1210,1210,1210,1210,0
|
|
20230808,191800,244562113,1210,1210,1210,1210,0
|
|
20230808,191700,244562113,1210,1210,1210,1210,0
|
|
20230808,191600,244562113,1210,1210,1210,1210,0
|
|
20230808,191500,244562113,1210,1210,1210,1210,0
|
|
20230808,191400,244562113,1210,1210,1210,1210,0
|
|
20230808,191300,244562113,1210,1210,1210,1210,0
|
|
20230808,191200,244562113,1210,1210,1210,1210,0
|
|
20230808,191100,244562113,1210,1210,1210,1210,0
|
|
20230808,191000,244562113,1210,1210,1210,1210,0
|
|
20230808,190900,244562113,1210,1210,1210,1210,12053
|
|
20230808,190800,244562113,1210,1210,1210,1210,0
|
|
20230808,190700,244562113,1210,1210,1210,1210,0
|
|
20230808,190600,244562113,1210,1210,1210,1210,0
|
|
20230808,190500,244562113,1210,1210,1210,1210,0
|
|
20230808,190400,244562113,1210,1210,1210,1210,0
|
|
20230808,190300,244562113,1210,1210,1210,1210,0
|
|
20230808,190200,244562113,1210,1210,1210,1210,0
|
|
20230808,190100,244562113,1210,1210,1210,1210,0
|
|
20230808,190000,244562113,1210,1210,1210,1210,0
|
|
20230808,185900,244562113,1210,1210,1210,1210,0
|
|
20230808,185800,244562113,1210,1210,1210,1210,0
|
|
20230808,185700,244562113,1210,1210,1210,1210,0
|
|
20230808,185600,244562113,1210,1210,1210,1210,0
|
|
20230808,185500,244562113,1210,1210,1210,1210,0
|
|
20230808,185400,244562113,1210,1210,1210,1210,0
|
|
20230808,185300,244562113,1210,1210,1210,1210,0
|
|
20230808,185200,244562113,1210,1210,1210,1210,0
|
|
20230808,185100,244562113,1210,1210,1210,1210,0
|
|
20230808,185000,244562113,1210,1210,1210,1210,0
|
|
20230808,184900,244562113,1210,1210,1210,1210,0
|
|
20230808,184800,244562113,1210,1210,1210,1210,0
|
|
20230808,184700,244562113,1210,1210,1210,1210,0
|
|
20230808,184600,244562113,1210,1210,1210,1210,0
|
|
20230808,184500,244562113,1210,1210,1210,1210,0
|
|
20230808,184400,244562113,1210,1210,1210,1210,0
|
|
20230808,184300,244562113,1210,1210,1210,1210,0
|
|
20230808,184200,244562113,1210,1210,1210,1210,0
|
|
20230808,184100,244562113,1210,1210,1210,1210,0
|
|
20230808,184000,244562113,1210,1210,1210,1210,0
|
|
20230808,183900,244562113,1210,1210,1210,1210,12053
|
|
20230808,183800,244562113,1210,1210,1210,1210,0
|
|
20230808,183700,244562113,1210,1210,1210,1210,0
|
|
20230808,183600,244562113,1210,1210,1210,1210,0
|
|
20230808,183500,244562113,1210,1210,1210,1210,0
|
|
20230808,183400,244562113,1210,1210,1210,1210,0
|
|
20230808,183300,244562113,1210,1210,1210,1210,0
|
|
20230808,183200,244562113,1210,1210,1210,1210,0
|
|
20230808,183100,244562113,1210,1210,1210,1210,0
|
|
20230808,183000,244562113,1210,1210,1210,1210,0
|
|
20230808,182900,244562113,1210,1210,1210,1210,0
|
|
20230808,182800,244562113,1210,1210,1210,1210,0
|
|
20230808,182700,244562113,1210,1210,1210,1210,0
|
|
20230808,182600,244562113,1210,1210,1210,1210,0
|
|
20230808,182500,244562113,1210,1210,1210,1210,0
|
|
20230808,182400,244562113,1210,1210,1210,1210,0
|
|
20230808,182300,244562113,1210,1210,1210,1210,0
|
|
20230808,182200,244562113,1210,1210,1210,1210,0
|
|
20230808,182100,244562113,1210,1210,1210,1210,0
|
|
20230808,182000,244562113,1210,1210,1210,1210,0
|
|
20230808,181900,244562113,1210,1210,1210,1210,0
|
|
20230808,181800,244562113,1210,1210,1210,1210,0
|
|
20230808,181700,244562113,1210,1210,1210,1210,0
|
|
20230808,181600,244562113,1210,1210,1210,1210,0
|
|
20230808,181500,244562113,1210,1210,1210,1210,0
|
|
20230808,181400,244562113,1210,1210,1210,1210,0
|
|
20230808,181300,244562113,1210,1210,1210,1210,0
|
|
20230808,181200,244562113,1210,1210,1210,1210,0
|
|
20230808,181100,244562113,1210,1210,1210,1210,0
|
|
20230808,181000,244562113,1210,1210,1210,1210,0
|
|
20230808,180900,244562113,1210,1210,1210,1210,12053
|
|
20230808,180800,244562113,1210,1210,1210,1210,0
|
|
20230808,180700,244562113,1210,1210,1210,1210,0
|
|
20230808,180600,244562113,1210,1210,1210,1210,0
|
|
20230808,180500,244562113,1210,1210,1210,1210,0
|
|
20230808,180400,244562113,1210,1210,1210,1210,0
|
|
20230808,180300,244562113,1210,1210,1210,1210,0
|
|
20230808,180200,244562113,1210,1210,1210,1210,0
|
|
20230808,180100,244562113,1210,1210,1210,1210,0
|
|
20230808,180000,244562113,1210,1210,1210,1210,0
|
|
20230808,175900,244562113,1210,1210,1210,1210,0
|
|
20230808,175800,244562113,1210,1210,1210,1210,0
|
|
20230808,175700,244562113,1210,1210,1210,1210,0
|
|
20230808,175600,244562113,1210,1210,1210,1210,0
|
|
20230808,175500,244562113,1210,1210,1210,1210,0
|
|
20230808,175400,244562113,1210,1210,1210,1210,0
|
|
20230808,175300,244562113,1210,1210,1210,1210,0
|
|
20230808,175200,244562113,1210,1210,1210,1210,0
|
|
20230808,175100,244562113,1210,1210,1210,1210,0
|
|
20230808,175000,244562113,1210,1210,1210,1210,0
|
|
20230808,174900,244562113,1210,1210,1210,1210,0
|
|
20230808,174800,244562113,1210,1210,1210,1210,0
|
|
20230808,174700,244562113,1210,1210,1210,1210,0
|
|
20230808,174600,244562113,1210,1210,1210,1210,0
|
|
20230808,174500,244562113,1210,1210,1210,1210,0
|
|
20230808,174400,244562113,1210,1210,1210,1210,0
|
|
20230808,174300,244562113,1210,1210,1210,1210,0
|
|
20230808,174200,244562113,1210,1210,1210,1210,0
|
|
20230808,174100,244562113,1210,1210,1210,1210,0
|
|
20230808,174000,244562113,1210,1210,1210,1210,0
|
|
20230808,173900,244562113,1210,1210,1210,1210,12053
|
|
20230808,173800,244562113,1210,1210,1210,1210,0
|
|
20230808,173700,244562113,1210,1210,1210,1210,0
|
|
20230808,173600,244562113,1210,1210,1210,1210,0
|
|
20230808,173500,244562113,1210,1210,1210,1210,0
|
|
20230808,173400,244562113,1210,1210,1210,1210,0
|
|
20230808,173300,244562113,1210,1210,1210,1210,0
|
|
20230808,173200,244562113,1210,1210,1210,1210,0
|
|
20230808,173100,244562113,1210,1210,1210,1210,0
|
|
20230808,173000,244562113,1210,1210,1210,1210,0
|
|
20230808,172900,244562113,1210,1210,1210,1210,0
|
|
20230808,172800,244562113,1210,1210,1210,1210,0
|
|
20230808,172700,244562113,1210,1210,1210,1210,0
|
|
20230808,172600,244562113,1210,1210,1210,1210,0
|
|
20230808,172500,244562113,1210,1210,1210,1210,0
|
|
20230808,172400,244562113,1210,1210,1210,1210,0
|
|
20230808,172300,244562113,1210,1210,1210,1210,0
|
|
20230808,172200,244562113,1210,1210,1210,1210,0
|
|
20230808,172100,244562113,1210,1210,1210,1210,0
|
|
20230808,172000,244562113,1210,1210,1210,1210,0
|
|
20230808,171900,244562113,1210,1210,1210,1210,0
|
|
20230808,171800,244562113,1210,1210,1210,1210,0
|
|
20230808,171700,244562113,1210,1210,1210,1210,0
|
|
20230808,171600,244562113,1210,1210,1210,1210,0
|
|
20230808,171500,244562113,1210,1210,1210,1210,0
|
|
20230808,171400,244562113,1210,1210,1210,1210,0
|
|
20230808,171300,244562113,1210,1210,1210,1210,0
|
|
20230808,171200,244562113,1210,1210,1210,1210,0
|
|
20230808,171100,244562113,1210,1210,1210,1210,0
|
|
20230808,171000,244562113,1210,1210,1210,1210,0
|
|
20230808,170900,244562113,1210,1210,1210,1210,12053
|
|
20230808,170800,244562113,1210,1210,1210,1210,0
|
|
20230808,170700,244562113,1210,1210,1210,1210,0
|
|
20230808,170600,244562113,1210,1210,1210,1210,0
|
|
20230808,170500,244562113,1210,1210,1210,1210,0
|
|
20230808,170400,244562113,1210,1210,1210,1210,0
|
|
20230808,170300,244562113,1210,1210,1210,1210,0
|
|
20230808,170200,244562113,1210,1210,1210,1210,0
|
|
20230808,170100,244562113,1210,1210,1210,1210,0
|
|
20230808,170000,244562113,1210,1210,1210,1210,0
|
|
20230808,165900,244562113,1210,1210,1210,1210,0
|
|
20230808,165800,244562113,1210,1210,1210,1210,0
|
|
20230808,165700,244562113,1210,1210,1210,1210,0
|
|
20230808,165600,244562113,1210,1210,1210,1210,0
|
|
20230808,165500,244562113,1210,1210,1210,1210,0
|
|
20230808,165400,244562113,1210,1210,1210,1210,0
|
|
20230808,165300,244562113,1210,1210,1210,1210,0
|
|
20230808,165200,244562113,1210,1210,1210,1210,0
|
|
20230808,165100,244562113,1210,1210,1210,1210,0
|
|
20230808,165000,244562113,1210,1210,1210,1210,0
|
|
20230808,164900,244562113,1210,1210,1210,1210,0
|
|
20230808,164800,244562113,1210,1210,1210,1210,0
|
|
20230808,164700,244562113,1210,1210,1210,1210,0
|
|
20230808,164600,244562113,1210,1210,1210,1210,0
|
|
20230808,164500,244562113,1210,1210,1210,1210,0
|
|
20230808,164400,244562113,1210,1210,1210,1210,0
|
|
20230808,164300,244562113,1210,1210,1210,1210,0
|
|
20230808,164200,244562113,1210,1210,1210,1210,0
|
|
20230808,164100,244562113,1210,1210,1210,1210,0
|
|
20230808,164000,244562113,1210,1210,1210,1210,0
|
|
20230808,163900,244562113,1210,1210,1210,1210,12053
|
|
20230808,163800,244562113,1210,1210,1210,1210,0
|
|
20230808,163700,244562113,1210,1210,1210,1210,0
|
|
20230808,163600,244562113,1210,1210,1210,1210,0
|
|
20230808,163500,244562113,1210,1210,1210,1210,0
|
|
20230808,163400,244562113,1210,1210,1210,1210,0
|
|
20230808,163300,244562113,1210,1210,1210,1210,0
|
|
20230808,163200,244562113,1210,1210,1210,1210,0
|
|
20230808,163100,244562113,1210,1210,1210,1210,0
|
|
20230808,163000,244562113,1210,1210,1210,1210,0
|
|
20230808,162900,244562113,1210,1210,1210,1210,0
|
|
20230808,162800,244562113,1210,1210,1210,1210,0
|
|
20230808,162700,244562113,1210,1210,1210,1210,0
|
|
20230808,162600,244562113,1210,1210,1210,1210,0
|
|
20230808,162500,244562113,1210,1210,1210,1210,0
|
|
20230808,162400,244562113,1210,1210,1210,1210,0
|
|
20230808,162300,244562113,1210,1210,1210,1210,0
|
|
20230808,162200,244562113,1210,1210,1210,1210,0
|
|
20230808,162100,244562113,1210,1210,1210,1210,0
|
|
20230808,162000,244562113,1210,1210,1210,1210,0
|
|
20230808,161900,244562113,1210,1210,1210,1210,0
|
|
20230808,161800,244562113,1210,1210,1210,1210,0
|
|
20230808,161700,244562113,1210,1210,1210,1210,0
|
|
20230808,161600,244562113,1210,1210,1210,1210,0
|
|
20230808,161500,244562113,1210,1210,1210,1210,0
|
|
20230808,161400,244562113,1210,1210,1210,1210,0
|
|
20230808,161300,244562113,1210,1210,1210,1210,0
|
|
20230808,161200,244562113,1210,1210,1210,1210,0
|
|
20230808,161100,244562113,1210,1210,1210,1210,0
|
|
20230808,161000,244562113,1210,1210,1210,1210,0
|
|
20230808,160900,244562113,1210,1210,1210,1210,12053
|
|
20230808,160800,244562113,1210,1210,1210,1210,0
|
|
20230808,160700,244562113,1210,1210,1210,1210,0
|
|
20230808,160600,244562113,1210,1210,1210,1210,0
|
|
20230808,160500,244562113,1210,1210,1210,1210,0
|
|
20230808,160400,244562113,1210,1210,1210,1210,0
|
|
20230808,160300,244562113,1210,1210,1210,1210,0
|
|
20230808,160200,244562113,1210,1210,1210,1210,0
|
|
20230808,160100,244562113,1210,1210,1210,1210,0
|
|
20230808,160000,244562113,1210,1210,1210,1210,0
|
|
20230808,155900,244562113,1210,1210,1210,1210,0
|
|
20230808,155800,244562113,1210,1210,1210,1210,0
|
|
20230808,155700,244562113,1210,1210,1210,1210,0
|
|
20230808,155600,244562113,1210,1210,1210,1210,0
|
|
20230808,155500,244562113,1210,1210,1210,1210,0
|
|
20230808,155400,244562113,1210,1210,1210,1210,0
|
|
20230808,155300,244562113,1210,1210,1210,1210,0
|
|
20230808,155200,244562113,1210,1210,1210,1210,0
|
|
20230808,155100,244562113,1210,1210,1210,1210,0
|
|
20230808,155000,244562113,1210,1210,1210,1210,0
|
|
20230808,154900,244562113,1210,1210,1210,1210,0
|
|
20230808,154800,244562113,1210,1210,1210,1210,0
|
|
20230808,154700,244562113,1210,1210,1210,1210,0
|
|
20230808,154600,244562113,1210,1210,1210,1210,0
|
|
20230808,154500,244562113,1210,1210,1210,1210,0
|
|
20230808,154400,244562113,1210,1210,1210,1210,0
|
|
20230808,154300,244562113,1210,1210,1210,1210,0
|
|
20230808,154200,244562113,1210,1210,1210,1210,0
|
|
20230808,154100,244562113,1210,1210,1210,1210,0
|
|
20230808,154000,244562113,1210,1210,1210,1210,0
|
|
20230808,153900,244562113,1210,1210,1210,1210,12053
|
|
20230808,153800,244562113,1210,1210,1210,1210,0
|
|
20230808,153700,244562113,1210,1210,1210,1210,0
|
|
20230808,153600,244562113,1210,1210,1210,1210,0
|
|
20230808,153500,244562113,1210,1210,1210,1210,0
|
|
20230808,153400,244562113,1210,1210,1210,1210,0
|
|
20230808,153300,244562113,1210,1210,1210,1210,0
|
|
20230808,153200,244562113,1210,1210,1210,1210,0
|
|
20230808,153100,244562113,1210,1210,1210,1210,0
|
|
20230808,153000,244562113,1210,1210,1210,1210,12053
|
|
20230808,152900,229977983,1220,1220,1220,1220,0
|
|
20230808,152800,229977983,1220,1220,1220,1220,0
|
|
20230808,152700,229977983,1220,1220,1220,1220,0
|
|
20230808,152600,229977983,1220,1220,1220,1220,0
|
|
20230808,152500,229977983,1220,1220,1220,1220,0
|
|
20230808,152400,229977983,1220,1220,1220,1220,0
|
|
20230808,152300,229977983,1220,1220,1220,1220,0
|
|
20230808,152200,229977983,1220,1220,1220,1220,0
|
|
20230808,152100,229977983,1220,1220,1220,1220,0
|
|
20230808,152000,229977983,1220,1220,1220,1220,0
|
|
20230808,151900,229977983,1220,1220,1220,1220,151
|
|
20230808,151800,229793763,1220,1220,1220,1220,10
|
|
20230808,151700,229781563,1220,1220,1220,1220,6
|
|
20230808,151600,229774243,1220,1220,1220,1220,1
|
|
20230808,151500,229773023,1220,1220,1220,1220,100
|
|
20230808,151400,229651023,1220,1220,1220,1220,10
|
|
20230808,151300,229638823,1220,1220,1220,1220,0
|
|
20230808,151200,229638823,1220,1218,1220,1218,1939
|
|
20230808,151100,227277119,1216,1216,1216,1216,908
|
|
20230808,151000,226172991,1216,1214,1216,1212,2283
|
|
20230808,150900,223403427,1214,1214,1214,1214,0
|
|
20230808,150800,223403427,1214,1214,1214,1214,318
|
|
20230808,150700,223017375,1214,1214,1214,1214,1403
|
|
20230808,150600,221314133,1215,1215,1215,1215,0
|
|
20230808,150500,221314133,1215,1215,1215,1215,0
|
|
20230808,150400,221314133,1215,1215,1215,1215,150
|
|
20230808,150300,221131883,1215,1215,1215,1215,1
|
|
20230808,150200,221130668,1214,1214,1214,1214,773
|
|
20230808,150100,220192246,1214,1214,1214,1214,1500
|
|
20230808,150000,218371246,1214,1214,1214,1214,0
|
|
20230808,145900,218371246,1214,1214,1214,1214,0
|
|
20230808,145800,218371246,1214,1214,1214,1214,0
|
|
20230808,145700,218371246,1214,1214,1214,1214,0
|
|
20230808,145600,218371246,1214,1214,1214,1214,5
|
|
20230808,145500,218365176,1214,1218,1219,1214,23808
|
|
20230808,145400,189405004,1217,1218,1218,1217,1111
|
|
20230808,145300,188051906,1218,1218,1218,1218,4
|
|
20230808,145200,188047034,1218,1219,1219,1218,2
|
|
20230808,145100,188044597,1219,1218,1219,1217,1004
|
|
20230808,145000,186821725,1218,1218,1218,1218,0
|
|
20230808,144900,186821725,1218,1218,1218,1218,4
|
|
20230808,144800,186816853,1218,1218,1218,1218,62
|
|
20230808,144700,186741337,1218,1218,1218,1217,4170
|
|
20230808,144600,181666407,1218,1218,1218,1217,301
|
|
20230808,144500,181299889,1218,1218,1218,1218,0
|
|
20230808,144400,181299889,1218,1218,1218,1218,20
|
|
20230808,144300,181275529,1217,1218,1218,1217,3446
|
|
20230808,144200,177081720,1218,1218,1218,1218,99
|
|
20230808,144100,176961138,1218,1218,1218,1218,103
|
|
20230808,144000,176835684,1217,1217,1217,1217,0
|
|
20230808,143900,176835684,1217,1217,1217,1217,4483
|
|
20230808,143800,171379873,1218,1218,1218,1218,250
|
|
20230808,143700,171075373,1218,1218,1218,1218,150
|
|
20230808,143600,170892673,1218,1218,1218,1218,409
|
|
20230808,143500,170394511,1217,1217,1217,1217,3121
|
|
20230808,143400,166596254,1218,1218,1218,1218,0
|
|
20230808,143300,166596254,1218,1218,1218,1218,100
|
|
20230808,143200,166474454,1217,1218,1218,1217,431
|
|
20230808,143100,165949896,1217,1217,1217,1217,0
|
|
20230808,143000,165949896,1217,1219,1219,1217,1055
|
|
20230808,142900,164665751,1219,1220,1220,1219,24
|
|
20230808,142800,164636480,1220,1220,1220,1220,400
|
|
20230808,142700,164148480,1220,1219,1220,1219,372
|
|
20230808,142600,163694985,1219,1218,1219,1218,201
|
|
20230808,142500,163449967,1220,1219,1220,1219,100
|
|
20230808,142400,163327968,1220,1220,1220,1220,3
|
|
20230808,142300,163324308,1220,1220,1220,1220,16
|
|
20230808,142200,163304788,1220,1218,1220,1218,168
|
|
20230808,142100,163100038,1218,1218,1218,1218,100
|
|
20230808,142000,162978238,1218,1218,1218,1218,100
|
|
20230808,141900,162856438,1217,1217,1217,1217,2545
|
|
20230808,141800,159759173,1217,1220,1220,1217,3779
|
|
20230808,141700,155159163,1220,1220,1220,1220,0
|
|
20230808,141600,155159163,1220,1219,1220,1219,588
|
|
20230808,141500,154441804,1224,1224,1224,1224,0
|
|
20230808,141400,154441804,1224,1220,1224,1220,10
|
|
20230808,141300,154429584,1221,1220,1221,1220,1042
|
|
20230808,141200,153157316,1220,1219,1221,1219,7
|
|
20230808,141100,153148775,1221,1220,1221,1220,3
|
|
20230808,141000,153145114,1221,1218,1221,1217,2505
|
|
20230808,140900,150096415,1217,1217,1217,1217,1133
|
|
20230808,140800,148717554,1217,1217,1217,1217,1
|
|
20230808,140700,148716337,1217,1217,1217,1217,0
|
|
20230808,140600,148716337,1217,1221,1221,1217,2
|
|
20230808,140500,148713899,1217,1219,1221,1217,5071
|
|
20230808,140400,142532368,1219,1220,1220,1219,2391
|
|
20230808,140300,139615349,1220,1220,1220,1220,443
|
|
20230808,140200,139074889,1221,1221,1221,1221,327
|
|
20230808,140100,138675622,1223,1221,1223,1221,128
|
|
20230808,140000,138519278,1220,1220,1220,1220,79
|
|
20230808,135900,138422898,1224,1224,1224,1224,16
|
|
20230808,135800,138403314,1224,1224,1224,1224,244
|
|
20230808,135700,138104658,1224,1224,1224,1224,96
|
|
20230808,135600,137987154,1226,1226,1226,1226,0
|
|
20230808,135500,137987154,1226,1224,1226,1224,106
|
|
20230808,135400,137857408,1220,1220,1220,1220,0
|
|
20230808,135300,137857408,1220,1220,1220,1220,0
|
|
20230808,135200,137857408,1220,1220,1220,1220,0
|
|
20230808,135100,137857408,1220,1220,1220,1220,0
|
|
20230808,135000,137857408,1220,1220,1220,1220,0
|
|
20230808,134900,137857408,1220,1220,1220,1220,0
|
|
20230808,134800,137857408,1220,1220,1220,1220,0
|
|
20230808,134700,137857408,1220,1220,1220,1220,161
|
|
20230808,134600,137660988,1220,1220,1220,1220,0
|
|
20230808,134500,137660988,1220,1220,1220,1220,0
|
|
20230808,134400,137660988,1220,1220,1220,1220,0
|
|
20230808,134300,137660988,1220,1220,1220,1220,0
|
|
20230808,134200,137660988,1220,1220,1220,1220,0
|
|
20230808,134100,137660988,1220,1220,1220,1220,0
|
|
20230808,134000,137660988,1220,1220,1220,1220,0
|
|
20230808,133900,137660988,1220,1220,1220,1220,0
|
|
20230808,133800,137660988,1220,1220,1220,1220,604
|
|
20230808,133700,136924108,1225,1225,1225,1225,5
|
|
20230808,133600,136917983,1225,1225,1225,1225,0
|
|
20230808,133500,136917983,1225,1225,1225,1225,0
|
|
20230808,133400,136917983,1225,1220,1225,1220,1201
|
|
20230808,133300,135452758,1226,1226,1226,1226,0
|
|
20230808,133200,135452758,1226,1225,1226,1225,8
|
|
20230808,133100,135442957,1226,1226,1226,1226,1
|
|
20230808,133000,135441731,1217,1217,1217,1217,0
|
|
20230808,132900,135441731,1217,1218,1218,1217,287
|
|
20230808,132800,135092303,1220,1220,1220,1220,2000
|
|
20230808,132700,132652303,1219,1226,1226,1219,2241
|
|
20230808,132600,129918517,1220,1223,1223,1220,8171
|
|
20230808,132500,119944162,1221,1221,1221,1221,0
|
|
20230808,132400,119944162,1221,1221,1221,1221,0
|
|
20230808,132300,119944162,1221,1221,1221,1221,0
|
|
20230808,132200,119944162,1221,1221,1221,1221,0
|
|
20230808,132100,119944162,1221,1221,1221,1221,5
|
|
20230808,132000,119938057,1229,1229,1229,1229,200
|
|
20230808,131900,119692257,1229,1229,1229,1229,1
|
|
20230808,131800,119691028,1221,1221,1221,1221,0
|
|
20230808,131700,119691028,1221,1221,1221,1221,88
|
|
20230808,131600,119583580,1223,1223,1223,1223,0
|
|
20230808,131500,119583580,1223,1223,1223,1223,0
|
|
20230808,131400,119583580,1223,1223,1223,1223,0
|
|
20230808,131300,119583580,1223,1223,1223,1223,1059
|
|
20230808,131200,118288423,1231,1231,1231,1231,0
|
|
20230808,131100,118288423,1231,1231,1231,1231,0
|
|
20230808,131000,118288423,1231,1231,1231,1231,0
|
|
20230808,130900,118288423,1231,1231,1231,1231,1
|
|
20230808,130800,118287192,1231,1231,1231,1231,0
|
|
20230808,130700,118287192,1231,1231,1231,1231,0
|
|
20230808,130600,118287192,1231,1231,1231,1231,26
|
|
20230808,130500,118255186,1231,1231,1231,1231,0
|
|
20230808,130400,118255186,1231,1231,1231,1231,0
|
|
20230808,130300,118255186,1231,1231,1231,1231,0
|
|
20230808,130200,118255186,1231,1231,1231,1231,0
|
|
20230808,130100,118255186,1231,1231,1231,1231,0
|
|
20230808,130000,118255186,1231,1231,1231,1231,3096
|
|
20230808,125900,114444010,1231,1231,1231,1231,0
|
|
20230808,125800,114444010,1231,1231,1231,1231,1
|
|
20230808,125700,114442779,1231,1231,1231,1231,0
|
|
20230808,125600,114442779,1231,1231,1231,1231,0
|
|
20230808,125500,114442779,1231,1231,1231,1231,1
|
|
20230808,125400,114441548,1224,1224,1224,1224,200
|
|
20230808,125300,114196748,1231,1231,1231,1231,2
|
|
20230808,125200,114194286,1232,1232,1232,1232,0
|
|
20230808,125100,114194286,1232,1232,1232,1232,0
|
|
20230808,125000,114194286,1232,1232,1232,1232,500
|
|
20230808,124900,113578286,1233,1233,1233,1233,0
|
|
20230808,124800,113578286,1233,1225,1233,1225,186
|
|
20230808,124700,113350360,1225,1225,1225,1225,0
|
|
20230808,124600,113350360,1225,1225,1225,1225,0
|
|
20230808,124500,113350360,1225,1225,1225,1225,0
|
|
20230808,124400,113350360,1225,1225,1225,1225,0
|
|
20230808,124300,113350360,1225,1225,1225,1225,1
|
|
20230808,124200,113349135,1225,1225,1225,1225,0
|
|
20230808,124100,113349135,1225,1225,1225,1225,0
|
|
20230808,124000,113349135,1225,1225,1225,1225,0
|
|
20230808,123900,113349135,1225,1225,1225,1225,1
|
|
20230808,123800,113347910,1221,1221,1221,1221,0
|
|
20230808,123700,113347910,1221,1221,1221,1221,0
|
|
20230808,123600,113347910,1221,1221,1221,1221,0
|
|
20230808,123500,113347910,1221,1221,1221,1221,66
|
|
20230808,123400,113267324,1221,1221,1221,1221,0
|
|
20230808,123300,113267324,1221,1225,1225,1221,759
|
|
20230808,123200,112340342,1224,1224,1224,1224,55
|
|
20230808,123100,112273022,1224,1224,1224,1224,0
|
|
20230808,123000,112273022,1224,1224,1224,1224,0
|
|
20230808,122900,112273022,1224,1224,1224,1224,0
|
|
20230808,122800,112273022,1224,1224,1224,1224,0
|
|
20230808,122700,112273022,1224,1224,1224,1224,101
|
|
20230808,122600,112149398,1224,1224,1224,1224,2
|
|
20230808,122500,112146950,1220,1220,1220,1220,0
|
|
20230808,122400,112146950,1220,1220,1220,1220,0
|
|
20230808,122300,112146950,1220,1220,1220,1220,0
|
|
20230808,122200,112146950,1220,1220,1220,1220,750
|
|
20230808,122100,111231950,1220,1220,1220,1220,0
|
|
20230808,122000,111231950,1220,1220,1220,1220,0
|
|
20230808,121900,111231950,1220,1220,1220,1220,0
|
|
20230808,121800,111231950,1220,1220,1220,1220,0
|
|
20230808,121700,111231950,1220,1220,1220,1220,0
|
|
20230808,121600,111231950,1220,1220,1220,1220,0
|
|
20230808,121500,111231950,1220,1220,1220,1220,0
|
|
20230808,121400,111231950,1220,1220,1220,1220,0
|
|
20230808,121300,111231950,1220,1220,1220,1220,0
|
|
20230808,121200,111231950,1220,1220,1220,1220,262
|
|
20230808,121100,110912310,1224,1224,1224,1224,0
|
|
20230808,121000,110912310,1224,1224,1224,1224,1
|
|
20230808,120900,110911086,1220,1220,1220,1220,0
|
|
20230808,120800,110911086,1220,1220,1220,1220,0
|
|
20230808,120700,110911086,1220,1220,1220,1220,200
|
|
20230808,120600,110667086,1220,1221,1221,1220,1095
|
|
20230808,120500,109331166,1223,1223,1223,1223,0
|
|
20230808,120400,109331166,1223,1225,1225,1223,520
|
|
20230808,120300,108694686,1225,1225,1225,1225,0
|
|
20230808,120200,108694686,1225,1225,1225,1225,0
|
|
20230808,120100,108694686,1225,1225,1225,1225,115
|
|
20230808,120000,108553811,1225,1225,1225,1225,0
|
|
20230808,115900,108553811,1225,1225,1225,1225,50
|
|
20230808,115800,108492561,1225,1220,1225,1220,752
|
|
20230808,115700,107575116,1226,1222,1226,1220,1478
|
|
20230808,115600,105769488,1226,1226,1226,1226,32
|
|
20230808,115500,105730256,1220,1220,1220,1220,0
|
|
20230808,115400,105730256,1220,1220,1220,1220,0
|
|
20230808,115300,105730256,1220,1220,1220,1220,0
|
|
20230808,115200,105730256,1220,1220,1220,1220,0
|
|
20230808,115100,105730256,1220,1220,1220,1220,0
|
|
20230808,115000,105730256,1220,1220,1220,1220,0
|
|
20230808,114900,105730256,1220,1220,1220,1220,0
|
|
20230808,114800,105730256,1220,1220,1220,1220,0
|
|
20230808,114700,105730256,1220,1220,1220,1220,0
|
|
20230808,114600,105730256,1220,1220,1220,1220,1
|
|
20230808,114500,105729036,1220,1220,1220,1220,0
|
|
20230808,114400,105729036,1220,1220,1220,1220,0
|
|
20230808,114300,105729036,1220,1220,1220,1220,0
|
|
20230808,114200,105729036,1220,1220,1220,1220,0
|
|
20230808,114100,105729036,1220,1220,1220,1220,0
|
|
20230808,114000,105729036,1220,1220,1220,1220,20
|
|
20230808,113900,105704636,1224,1224,1224,1224,0
|
|
20230808,113800,105704636,1224,1224,1224,1224,0
|
|
20230808,113700,105704636,1224,1224,1224,1224,0
|
|
20230808,113600,105704636,1224,1224,1224,1224,0
|
|
20230808,113500,105704636,1224,1224,1224,1224,0
|
|
20230808,113400,105704636,1224,1224,1224,1224,0
|
|
20230808,113300,105704636,1224,1224,1224,1224,0
|
|
20230808,113200,105704636,1224,1224,1224,1224,0
|
|
20230808,113100,105704636,1224,1225,1225,1224,2090
|
|
20230808,113000,103145101,1225,1225,1225,1225,0
|
|
20230808,112900,103145101,1225,1225,1225,1225,0
|
|
20230808,112800,103145101,1225,1225,1225,1225,500
|
|
20230808,112700,102532601,1225,1225,1225,1225,0
|
|
20230808,112600,102532601,1225,1224,1225,1224,39
|
|
20230808,112500,102484862,1224,1224,1224,1224,0
|
|
20230808,112400,102484862,1224,1224,1224,1224,10
|
|
20230808,112300,102472622,1225,1225,1225,1225,0
|
|
20230808,112200,102472622,1225,1225,1225,1225,1
|
|
20230808,112100,102471397,1220,1220,1220,1220,0
|
|
20230808,112000,102471397,1220,1220,1220,1220,50
|
|
20230808,111900,102410397,1224,1224,1224,1224,0
|
|
20230808,111800,102410397,1224,1224,1224,1224,0
|
|
20230808,111700,102410397,1224,1224,1224,1224,0
|
|
20230808,111600,102410397,1224,1224,1224,1224,0
|
|
20230808,111500,102410397,1224,1224,1224,1224,0
|
|
20230808,111400,102410397,1224,1223,1224,1223,200
|
|
20230808,111300,102165661,1216,1220,1220,1216,1398
|
|
20230808,111200,100464713,1226,1226,1226,1226,0
|
|
20230808,111100,100464713,1226,1226,1226,1226,0
|
|
20230808,111000,100464713,1226,1219,1226,1217,4298
|
|
20230808,110900,95232429,1219,1219,1219,1219,11
|
|
20230808,110800,95219020,1227,1227,1227,1227,0
|
|
20230808,110700,95219020,1227,1227,1227,1227,107
|
|
20230808,110600,95087731,1227,1227,1227,1227,100
|
|
20230808,110500,94965031,1222,1222,1222,1222,0
|
|
20230808,110400,94965031,1222,1219,1222,1219,3751
|
|
20230808,110300,90382384,1219,1219,1219,1219,200
|
|
20230808,110200,90138584,1218,1218,1218,1218,50
|
|
20230808,110100,90077684,1219,1219,1219,1219,5700
|
|
20230808,110000,83129384,1220,1221,1221,1220,4593
|
|
20230808,105900,77522776,1222,1222,1222,1222,50
|
|
20230808,105800,77461676,1222,1227,1227,1222,9511
|
|
20230808,105700,65816613,1227,1227,1227,1227,1000
|
|
20230808,105600,64589613,1232,1228,1232,1228,223
|
|
20230808,105500,64315277,1235,1235,1235,1235,0
|
|
20230808,105400,64315277,1235,1235,1235,1235,0
|
|
20230808,105300,64315277,1235,1235,1235,1235,0
|
|
20230808,105200,64315277,1235,1235,1235,1235,0
|
|
20230808,105100,64315277,1235,1235,1235,1235,0
|
|
20230808,105000,64315277,1235,1235,1235,1235,0
|
|
20230808,104900,64315277,1235,1235,1235,1235,0
|
|
20230808,104800,64315277,1235,1235,1235,1235,1
|
|
20230808,104700,64314042,1227,1238,1238,1227,5349
|
|
20230808,104600,57732264,1247,1245,1247,1245,12
|
|
20230808,104500,57717312,1247,1239,1247,1239,114
|
|
20230808,104400,57575967,1237,1237,1237,1237,2
|
|
20230808,104300,57573493,1230,1230,1230,1230,0
|
|
20230808,104200,57573493,1230,1230,1230,1230,58
|
|
20230808,104100,57502153,1230,1230,1230,1230,0
|
|
20230808,104000,57502153,1230,1230,1230,1230,975
|
|
20230808,103900,56302903,1230,1230,1230,1230,0
|
|
20230808,103800,56302903,1230,1231,1231,1230,200
|
|
20230808,103700,56056864,1231,1231,1231,1231,0
|
|
20230808,103600,56056864,1231,1231,1231,1231,0
|
|
20230808,103500,56056864,1231,1231,1231,1231,0
|
|
20230808,103400,56056864,1231,1231,1231,1231,0
|
|
20230808,103300,56056864,1231,1231,1231,1231,1
|
|
20230808,103200,56055633,1230,1230,1230,1230,150
|
|
20230808,103100,55871133,1238,1238,1238,1238,1
|
|
20230808,103000,55869895,1229,1229,1229,1229,0
|
|
20230808,102900,55869895,1229,1229,1229,1229,0
|
|
20230808,102800,55869895,1229,1229,1229,1229,0
|
|
20230808,102700,55869895,1229,1239,1239,1229,1585
|
|
20230808,102600,53919779,1239,1239,1239,1239,0
|
|
20230808,102500,53919779,1239,1239,1239,1239,1
|
|
20230808,102400,53918540,1235,1235,1235,1235,0
|
|
20230808,102300,53918540,1235,1235,1235,1235,5
|
|
20230808,102200,53912365,1239,1239,1239,1239,0
|
|
20230808,102100,53912365,1239,1239,1239,1239,6
|
|
20230808,102000,53904931,1239,1239,1239,1239,0
|
|
20230808,101900,53904931,1239,1239,1239,1239,0
|
|
20230808,101800,53904931,1239,1232,1239,1232,31
|
|
20230808,101700,53866732,1233,1233,1233,1233,100
|
|
20230808,101600,53743432,1234,1234,1234,1234,903
|
|
20230808,101500,52629130,1235,1235,1235,1235,0
|
|
20230808,101400,52629130,1235,1235,1235,1235,38
|
|
20230808,101300,52582200,1235,1236,1236,1235,1221
|
|
20230808,101200,51073144,1237,1244,1244,1237,2049
|
|
20230808,101100,48535934,1249,1247,1249,1247,10
|
|
20230808,101000,48523456,1243,1243,1243,1243,0
|
|
20230808,100900,48523456,1243,1243,1243,1243,214
|
|
20230808,100800,48257454,1249,1249,1249,1249,0
|
|
20230808,100700,48257454,1249,1248,1249,1248,2
|
|
20230808,100600,48254957,1241,1248,1248,1241,151
|
|
20230808,100500,48067316,1249,1249,1249,1249,0
|
|
20230808,100400,48067316,1249,1249,1249,1249,0
|
|
20230808,100300,48067316,1249,1249,1249,1249,0
|
|
20230808,100200,48067316,1249,1249,1249,1249,1
|
|
20230808,100100,48066067,1245,1245,1245,1245,0
|
|
20230808,100000,48066067,1245,1245,1245,1245,0
|
|
20230808,095900,48066067,1245,1245,1245,1245,0
|
|
20230808,095800,48066067,1245,1247,1247,1245,18
|
|
20230808,095700,48043644,1247,1247,1247,1247,0
|
|
20230808,095600,48043644,1247,1248,1248,1247,23
|
|
20230808,095500,48014951,1252,1252,1252,1252,0
|
|
20230808,095400,48014951,1252,1252,1252,1252,1
|
|
20230808,095300,48013699,1249,1252,1252,1249,21
|
|
20230808,095200,47987467,1253,1253,1253,1253,2500
|
|
20230808,095100,44854967,1254,1254,1254,1254,0
|
|
20230808,095000,44854967,1254,1253,1254,1252,4
|
|
20230808,094900,44849955,1253,1253,1253,1253,2
|
|
20230808,094800,44847449,1254,1254,1254,1254,79
|
|
20230808,094700,44748383,1254,1254,1254,1254,0
|
|
20230808,094600,44748383,1254,1254,1254,1254,0
|
|
20230808,094500,44748383,1254,1254,1254,1254,0
|
|
20230808,094400,44748383,1254,1254,1254,1254,0
|
|
20230808,094300,44748383,1254,1254,1254,1254,0
|
|
20230808,094200,44748383,1254,1254,1254,1254,0
|
|
20230808,094100,44748383,1254,1254,1254,1254,0
|
|
20230808,094000,44748383,1254,1254,1254,1254,0
|
|
20230808,093900,44748383,1254,1254,1254,1254,0
|
|
20230808,093800,44748383,1254,1254,1254,1254,0
|
|
20230808,093700,44748383,1254,1254,1254,1254,3
|
|
20230808,093600,44744621,1254,1254,1254,1254,2
|
|
20230808,093500,44742113,1254,1254,1254,1254,0
|
|
20230808,093400,44742113,1254,1254,1254,1254,0
|
|
20230808,093300,44742113,1254,1254,1254,1254,5
|
|
20230808,093200,44735843,1254,1250,1254,1243,1854
|
|
20230808,093100,42413809,1245,1246,1246,1245,558
|
|
20230808,093000,41719097,1246,1246,1246,1246,43
|
|
20230808,092900,41665519,1254,1254,1254,1254,0
|
|
20230808,092800,41665519,1254,1254,1254,1254,316
|
|
20230808,092700,41269255,1254,1246,1254,1246,30
|
|
20230808,092600,41231755,1253,1253,1253,1253,1
|
|
20230808,092500,41230502,1245,1245,1245,1245,86
|
|
20230808,092400,41123432,1253,1253,1253,1253,5
|
|
20230808,092300,41117167,1253,1253,1253,1253,0
|
|
20230808,092200,41117167,1253,1253,1253,1253,5
|
|
20230808,092100,41110902,1254,1254,1254,1254,26
|
|
20230808,092000,41078298,1254,1249,1254,1247,226
|
|
20230808,091900,40796193,1249,1249,1249,1249,614
|
|
20230808,091800,40029307,1249,1249,1249,1249,100
|
|
20230808,091700,39904407,1249,1249,1249,1249,0
|
|
20230808,091600,39904407,1249,1249,1249,1249,0
|
|
20230808,091500,39904407,1249,1256,1256,1249,88
|
|
20230808,091400,39794449,1256,1256,1256,1256,5
|
|
20230808,091300,39788169,1256,1256,1256,1256,134
|
|
20230808,091200,39619865,1257,1257,1257,1257,0
|
|
20230808,091100,39619865,1257,1256,1257,1251,741
|
|
20230808,091000,38689173,1256,1256,1256,1256,60
|
|
20230808,090900,38613813,1256,1256,1256,1255,134
|
|
20230808,090800,38445583,1256,1256,1256,1255,92
|
|
20230808,090700,38330061,1224,1248,1256,1222,1897
|
|
20230808,090600,35982041,1254,1254,1254,1254,300
|
|
20230808,090500,35605841,1255,1253,1255,1253,4045
|
|
20230808,090400,30536696,1257,1255,1257,1250,1932
|
|
20230808,090300,28115493,1255,1258,1271,1210,12406
|
|
20230808,090200,12777127,1273,1273,1273,1273,359
|
|
20230808,090100,12320120,1264,1266,1300,1264,6317
|
|
20230808,090000,4233973,1265,1254,1265,1254,3370
|