673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,201000,135330223,1239,1239,1239,1239,7607
|
|
20230811,200900,135330223,1239,1239,1239,1239,0
|
|
20230811,200800,135330223,1239,1239,1239,1239,0
|
|
20230811,200700,135330223,1239,1239,1239,1239,0
|
|
20230811,200600,135330223,1239,1239,1239,1239,0
|
|
20230811,200500,135330223,1239,1239,1239,1239,0
|
|
20230811,200400,135330223,1239,1239,1239,1239,0
|
|
20230811,200300,135330223,1239,1239,1239,1239,0
|
|
20230811,200200,135330223,1239,1239,1239,1239,0
|
|
20230811,200100,135330223,1239,1239,1239,1239,0
|
|
20230811,200000,135330223,1239,1239,1239,1239,0
|
|
20230811,195900,135330223,1239,1239,1239,1239,0
|
|
20230811,195800,135330223,1239,1239,1239,1239,0
|
|
20230811,195700,135330223,1239,1239,1239,1239,0
|
|
20230811,195600,135330223,1239,1239,1239,1239,0
|
|
20230811,195500,135330223,1239,1239,1239,1239,0
|
|
20230811,195400,135330223,1239,1239,1239,1239,0
|
|
20230811,195300,135330223,1239,1239,1239,1239,0
|
|
20230811,195200,135330223,1239,1239,1239,1239,0
|
|
20230811,195100,135330223,1239,1239,1239,1239,0
|
|
20230811,195000,135330223,1239,1239,1239,1239,0
|
|
20230811,194900,135330223,1239,1239,1239,1239,0
|
|
20230811,194800,135330223,1239,1239,1239,1239,0
|
|
20230811,194700,135330223,1239,1239,1239,1239,0
|
|
20230811,194600,135330223,1239,1239,1239,1239,0
|
|
20230811,194500,135330223,1239,1239,1239,1239,0
|
|
20230811,194400,135330223,1239,1239,1239,1239,0
|
|
20230811,194300,135330223,1239,1239,1239,1239,0
|
|
20230811,194200,135330223,1239,1239,1239,1239,0
|
|
20230811,194100,135330223,1239,1239,1239,1239,0
|
|
20230811,194000,135330223,1239,1239,1239,1239,7607
|
|
20230811,193900,135330223,1239,1239,1239,1239,0
|
|
20230811,193800,135330223,1239,1239,1239,1239,0
|
|
20230811,193700,135330223,1239,1239,1239,1239,0
|
|
20230811,193600,135330223,1239,1239,1239,1239,0
|
|
20230811,193500,135330223,1239,1239,1239,1239,0
|
|
20230811,193400,135330223,1239,1239,1239,1239,0
|
|
20230811,193300,135330223,1239,1239,1239,1239,0
|
|
20230811,193200,135330223,1239,1239,1239,1239,0
|
|
20230811,193100,135330223,1239,1239,1239,1239,0
|
|
20230811,193000,135330223,1239,1239,1239,1239,0
|
|
20230811,192900,135330223,1239,1239,1239,1239,0
|
|
20230811,192800,135330223,1239,1239,1239,1239,0
|
|
20230811,192700,135330223,1239,1239,1239,1239,0
|
|
20230811,192600,135330223,1239,1239,1239,1239,0
|
|
20230811,192500,135330223,1239,1239,1239,1239,0
|
|
20230811,192400,135330223,1239,1239,1239,1239,0
|
|
20230811,192300,135330223,1239,1239,1239,1239,0
|
|
20230811,192200,135330223,1239,1239,1239,1239,0
|
|
20230811,192100,135330223,1239,1239,1239,1239,0
|
|
20230811,192000,135330223,1239,1239,1239,1239,0
|
|
20230811,191900,135330223,1239,1239,1239,1239,0
|
|
20230811,191800,135330223,1239,1239,1239,1239,0
|
|
20230811,191700,135330223,1239,1239,1239,1239,0
|
|
20230811,191600,135330223,1239,1239,1239,1239,0
|
|
20230811,191500,135330223,1239,1239,1239,1239,0
|
|
20230811,191400,135330223,1239,1239,1239,1239,0
|
|
20230811,191300,135330223,1239,1239,1239,1239,0
|
|
20230811,191200,135330223,1239,1239,1239,1239,0
|
|
20230811,191100,135330223,1239,1239,1239,1239,0
|
|
20230811,191000,135330223,1239,1239,1239,1239,7607
|
|
20230811,190900,135330223,1239,1239,1239,1239,0
|
|
20230811,190800,135330223,1239,1239,1239,1239,0
|
|
20230811,190700,135330223,1239,1239,1239,1239,0
|
|
20230811,190600,135330223,1239,1239,1239,1239,0
|
|
20230811,190500,135330223,1239,1239,1239,1239,0
|
|
20230811,190400,135330223,1239,1239,1239,1239,0
|
|
20230811,190300,135330223,1239,1239,1239,1239,0
|
|
20230811,190200,135330223,1239,1239,1239,1239,0
|
|
20230811,190100,135330223,1239,1239,1239,1239,0
|
|
20230811,190000,135330223,1239,1239,1239,1239,0
|
|
20230811,185900,135330223,1239,1239,1239,1239,0
|
|
20230811,185800,135330223,1239,1239,1239,1239,0
|
|
20230811,185700,135330223,1239,1239,1239,1239,0
|
|
20230811,185600,135330223,1239,1239,1239,1239,0
|
|
20230811,185500,135330223,1239,1239,1239,1239,0
|
|
20230811,185400,135330223,1239,1239,1239,1239,0
|
|
20230811,185300,135330223,1239,1239,1239,1239,0
|
|
20230811,185200,135330223,1239,1239,1239,1239,0
|
|
20230811,185100,135330223,1239,1239,1239,1239,0
|
|
20230811,185000,135330223,1239,1239,1239,1239,0
|
|
20230811,184900,135330223,1239,1239,1239,1239,0
|
|
20230811,184800,135330223,1239,1239,1239,1239,0
|
|
20230811,184700,135330223,1239,1239,1239,1239,0
|
|
20230811,184600,135330223,1239,1239,1239,1239,0
|
|
20230811,184500,135330223,1239,1239,1239,1239,0
|
|
20230811,184400,135330223,1239,1239,1239,1239,0
|
|
20230811,184300,135330223,1239,1239,1239,1239,0
|
|
20230811,184200,135330223,1239,1239,1239,1239,0
|
|
20230811,184100,135330223,1239,1239,1239,1239,0
|
|
20230811,184000,135330223,1239,1239,1239,1239,7607
|
|
20230811,183900,135330223,1239,1239,1239,1239,0
|
|
20230811,183800,135330223,1239,1239,1239,1239,0
|
|
20230811,183700,135330223,1239,1239,1239,1239,0
|
|
20230811,183600,135330223,1239,1239,1239,1239,0
|
|
20230811,183500,135330223,1239,1239,1239,1239,0
|
|
20230811,183400,135330223,1239,1239,1239,1239,0
|
|
20230811,183300,135330223,1239,1239,1239,1239,0
|
|
20230811,183200,135330223,1239,1239,1239,1239,0
|
|
20230811,183100,135330223,1239,1239,1239,1239,0
|
|
20230811,183000,135330223,1239,1239,1239,1239,0
|
|
20230811,182900,135330223,1239,1239,1239,1239,0
|
|
20230811,182800,135330223,1239,1239,1239,1239,0
|
|
20230811,182700,135330223,1239,1239,1239,1239,0
|
|
20230811,182600,135330223,1239,1239,1239,1239,0
|
|
20230811,182500,135330223,1239,1239,1239,1239,0
|
|
20230811,182400,135330223,1239,1239,1239,1239,0
|
|
20230811,182300,135330223,1239,1239,1239,1239,0
|
|
20230811,182200,135330223,1239,1239,1239,1239,0
|
|
20230811,182100,135330223,1239,1239,1239,1239,0
|
|
20230811,182000,135330223,1239,1239,1239,1239,0
|
|
20230811,181900,135330223,1239,1239,1239,1239,0
|
|
20230811,181800,135330223,1239,1239,1239,1239,0
|
|
20230811,181700,135330223,1239,1239,1239,1239,0
|
|
20230811,181600,135330223,1239,1239,1239,1239,0
|
|
20230811,181500,135330223,1239,1239,1239,1239,0
|
|
20230811,181400,135330223,1239,1239,1239,1239,0
|
|
20230811,181300,135330223,1239,1239,1239,1239,0
|
|
20230811,181200,135330223,1239,1239,1239,1239,0
|
|
20230811,181100,135330223,1239,1239,1239,1239,0
|
|
20230811,181000,135330223,1239,1239,1239,1239,7607
|
|
20230811,180900,135330223,1239,1239,1239,1239,0
|
|
20230811,180800,135330223,1239,1239,1239,1239,0
|
|
20230811,180700,135330223,1239,1239,1239,1239,0
|
|
20230811,180600,135330223,1239,1239,1239,1239,0
|
|
20230811,180500,135330223,1239,1239,1239,1239,0
|
|
20230811,180400,135330223,1239,1239,1239,1239,0
|
|
20230811,180300,135330223,1239,1239,1239,1239,0
|
|
20230811,180200,135330223,1239,1239,1239,1239,0
|
|
20230811,180100,135330223,1239,1239,1239,1239,0
|
|
20230811,180000,135330223,1239,1239,1239,1239,0
|
|
20230811,175900,135330223,1239,1239,1239,1239,0
|
|
20230811,175800,135330223,1239,1239,1239,1239,0
|
|
20230811,175700,135330223,1239,1239,1239,1239,0
|
|
20230811,175600,135330223,1239,1239,1239,1239,0
|
|
20230811,175500,135330223,1239,1239,1239,1239,0
|
|
20230811,175400,135330223,1239,1239,1239,1239,0
|
|
20230811,175300,135330223,1239,1239,1239,1239,0
|
|
20230811,175200,135330223,1239,1239,1239,1239,0
|
|
20230811,175100,135330223,1239,1239,1239,1239,0
|
|
20230811,175000,135330223,1239,1239,1239,1239,0
|
|
20230811,174900,135330223,1239,1239,1239,1239,0
|
|
20230811,174800,135330223,1239,1239,1239,1239,0
|
|
20230811,174700,135330223,1239,1239,1239,1239,0
|
|
20230811,174600,135330223,1239,1239,1239,1239,0
|
|
20230811,174500,135330223,1239,1239,1239,1239,0
|
|
20230811,174400,135330223,1239,1239,1239,1239,0
|
|
20230811,174300,135330223,1239,1239,1239,1239,0
|
|
20230811,174200,135330223,1239,1239,1239,1239,0
|
|
20230811,174100,135330223,1239,1239,1239,1239,0
|
|
20230811,174000,135330223,1239,1239,1239,1239,7607
|
|
20230811,173900,135330223,1239,1239,1239,1239,0
|
|
20230811,173800,135330223,1239,1239,1239,1239,0
|
|
20230811,173700,135330223,1239,1239,1239,1239,0
|
|
20230811,173600,135330223,1239,1239,1239,1239,0
|
|
20230811,173500,135330223,1239,1239,1239,1239,0
|
|
20230811,173400,135330223,1239,1239,1239,1239,0
|
|
20230811,173300,135330223,1239,1239,1239,1239,0
|
|
20230811,173200,135330223,1239,1239,1239,1239,0
|
|
20230811,173100,135330223,1239,1239,1239,1239,0
|
|
20230811,173000,135330223,1239,1239,1239,1239,0
|
|
20230811,172900,135330223,1239,1239,1239,1239,0
|
|
20230811,172800,135330223,1239,1239,1239,1239,0
|
|
20230811,172700,135330223,1239,1239,1239,1239,0
|
|
20230811,172600,135330223,1239,1239,1239,1239,0
|
|
20230811,172500,135330223,1239,1239,1239,1239,0
|
|
20230811,172400,135330223,1239,1239,1239,1239,0
|
|
20230811,172300,135330223,1239,1239,1239,1239,0
|
|
20230811,172200,135330223,1239,1239,1239,1239,0
|
|
20230811,172100,135330223,1239,1239,1239,1239,0
|
|
20230811,172000,135330223,1239,1239,1239,1239,0
|
|
20230811,171900,135330223,1239,1239,1239,1239,0
|
|
20230811,171800,135330223,1239,1239,1239,1239,0
|
|
20230811,171700,135330223,1239,1239,1239,1239,0
|
|
20230811,171600,135330223,1239,1239,1239,1239,0
|
|
20230811,171500,135330223,1239,1239,1239,1239,0
|
|
20230811,171400,135330223,1239,1239,1239,1239,0
|
|
20230811,171300,135330223,1239,1239,1239,1239,0
|
|
20230811,171200,135330223,1239,1239,1239,1239,0
|
|
20230811,171100,135330223,1239,1239,1239,1239,0
|
|
20230811,171000,135330223,1239,1239,1239,1239,7607
|
|
20230811,170900,135330223,1239,1239,1239,1239,0
|
|
20230811,170800,135330223,1239,1239,1239,1239,0
|
|
20230811,170700,135330223,1239,1239,1239,1239,0
|
|
20230811,170600,135330223,1239,1239,1239,1239,0
|
|
20230811,170500,135330223,1239,1239,1239,1239,0
|
|
20230811,170400,135330223,1239,1239,1239,1239,0
|
|
20230811,170300,135330223,1239,1239,1239,1239,0
|
|
20230811,170200,135330223,1239,1239,1239,1239,0
|
|
20230811,170100,135330223,1239,1239,1239,1239,0
|
|
20230811,170000,135330223,1239,1239,1239,1239,0
|
|
20230811,165900,135330223,1239,1239,1239,1239,0
|
|
20230811,165800,135330223,1239,1239,1239,1239,0
|
|
20230811,165700,135330223,1239,1239,1239,1239,0
|
|
20230811,165600,135330223,1239,1239,1239,1239,0
|
|
20230811,165500,135330223,1239,1239,1239,1239,0
|
|
20230811,165400,135330223,1239,1239,1239,1239,0
|
|
20230811,165300,135330223,1239,1239,1239,1239,0
|
|
20230811,165200,135330223,1239,1239,1239,1239,0
|
|
20230811,165100,135330223,1239,1239,1239,1239,0
|
|
20230811,165000,135330223,1239,1239,1239,1239,0
|
|
20230811,164900,135330223,1239,1239,1239,1239,0
|
|
20230811,164800,135330223,1239,1239,1239,1239,0
|
|
20230811,164700,135330223,1239,1239,1239,1239,0
|
|
20230811,164600,135330223,1239,1239,1239,1239,0
|
|
20230811,164500,135330223,1239,1239,1239,1239,0
|
|
20230811,164400,135330223,1239,1239,1239,1239,0
|
|
20230811,164300,135330223,1239,1239,1239,1239,0
|
|
20230811,164200,135330223,1239,1239,1239,1239,0
|
|
20230811,164100,135330223,1239,1239,1239,1239,0
|
|
20230811,164000,135330223,1239,1239,1239,1239,7607
|
|
20230811,163900,135330223,1239,1239,1239,1239,0
|
|
20230811,163800,135330223,1239,1239,1239,1239,0
|
|
20230811,163700,135330223,1239,1239,1239,1239,0
|
|
20230811,163600,135330223,1239,1239,1239,1239,0
|
|
20230811,163500,135330223,1239,1239,1239,1239,0
|
|
20230811,163400,135330223,1239,1239,1239,1239,0
|
|
20230811,163300,135330223,1239,1239,1239,1239,0
|
|
20230811,163200,135330223,1239,1239,1239,1239,0
|
|
20230811,163100,135330223,1239,1239,1239,1239,0
|
|
20230811,163000,135330223,1239,1239,1239,1239,0
|
|
20230811,162900,135330223,1239,1239,1239,1239,0
|
|
20230811,162800,135330223,1239,1239,1239,1239,0
|
|
20230811,162700,135330223,1239,1239,1239,1239,0
|
|
20230811,162600,135330223,1239,1239,1239,1239,0
|
|
20230811,162500,135330223,1239,1239,1239,1239,0
|
|
20230811,162400,135330223,1239,1239,1239,1239,0
|
|
20230811,162300,135330223,1239,1239,1239,1239,0
|
|
20230811,162200,135330223,1239,1239,1239,1239,0
|
|
20230811,162100,135330223,1239,1239,1239,1239,0
|
|
20230811,162000,135330223,1239,1239,1239,1239,0
|
|
20230811,161900,135330223,1239,1239,1239,1239,0
|
|
20230811,161800,135330223,1239,1239,1239,1239,0
|
|
20230811,161700,135330223,1239,1239,1239,1239,0
|
|
20230811,161600,135330223,1239,1239,1239,1239,0
|
|
20230811,161500,135330223,1239,1239,1239,1239,0
|
|
20230811,161400,135330223,1239,1239,1239,1239,0
|
|
20230811,161300,135330223,1239,1239,1239,1239,0
|
|
20230811,161200,135330223,1239,1239,1239,1239,0
|
|
20230811,161100,135330223,1239,1239,1239,1239,0
|
|
20230811,161000,135330223,1239,1239,1239,1239,7607
|
|
20230811,160900,135330223,1239,1239,1239,1239,0
|
|
20230811,160800,135330223,1239,1239,1239,1239,0
|
|
20230811,160700,135330223,1239,1239,1239,1239,0
|
|
20230811,160600,135330223,1239,1239,1239,1239,0
|
|
20230811,160500,135330223,1239,1239,1239,1239,0
|
|
20230811,160400,135330223,1239,1239,1239,1239,0
|
|
20230811,160300,135330223,1239,1239,1239,1239,0
|
|
20230811,160200,135330223,1239,1239,1239,1239,0
|
|
20230811,160100,135330223,1239,1239,1239,1239,0
|
|
20230811,160000,135330223,1239,1239,1239,1239,0
|
|
20230811,155900,135330223,1239,1239,1239,1239,0
|
|
20230811,155800,135330223,1239,1239,1239,1239,0
|
|
20230811,155700,135330223,1239,1239,1239,1239,0
|
|
20230811,155600,135330223,1239,1239,1239,1239,0
|
|
20230811,155500,135330223,1239,1239,1239,1239,0
|
|
20230811,155400,135330223,1239,1239,1239,1239,0
|
|
20230811,155300,135330223,1239,1239,1239,1239,0
|
|
20230811,155200,135330223,1239,1239,1239,1239,0
|
|
20230811,155100,135330223,1239,1239,1239,1239,0
|
|
20230811,155000,135330223,1239,1239,1239,1239,0
|
|
20230811,154900,135330223,1239,1239,1239,1239,0
|
|
20230811,154800,135330223,1239,1239,1239,1239,0
|
|
20230811,154700,135330223,1239,1239,1239,1239,0
|
|
20230811,154600,135330223,1239,1239,1239,1239,0
|
|
20230811,154500,135330223,1239,1239,1239,1239,0
|
|
20230811,154400,135330223,1239,1239,1239,1239,0
|
|
20230811,154300,135330223,1239,1239,1239,1239,0
|
|
20230811,154200,135330223,1239,1239,1239,1239,0
|
|
20230811,154100,135330223,1239,1239,1239,1239,0
|
|
20230811,154000,135330223,1239,1239,1239,1239,7607
|
|
20230811,153900,135330223,1239,1239,1239,1239,0
|
|
20230811,153800,135330223,1239,1239,1239,1239,0
|
|
20230811,153700,135330223,1239,1239,1239,1239,0
|
|
20230811,153600,135330223,1239,1239,1239,1239,0
|
|
20230811,153500,135330223,1239,1239,1239,1239,0
|
|
20230811,153400,135330223,1239,1239,1239,1239,0
|
|
20230811,153300,135330223,1239,1239,1239,1239,0
|
|
20230811,153200,135330223,1239,1239,1239,1239,0
|
|
20230811,153100,135330223,1239,1239,1239,1239,0
|
|
20230811,153000,135330223,1239,1239,1239,1239,7607
|
|
20230811,152900,125905150,1240,1240,1240,1240,0
|
|
20230811,152800,125905150,1240,1240,1240,1240,0
|
|
20230811,152700,125905150,1240,1240,1240,1240,0
|
|
20230811,152600,125905150,1240,1240,1240,1240,0
|
|
20230811,152500,125905150,1240,1240,1240,1240,0
|
|
20230811,152400,125905150,1240,1240,1240,1240,0
|
|
20230811,152300,125905150,1240,1240,1240,1240,0
|
|
20230811,152200,125905150,1240,1240,1240,1240,0
|
|
20230811,152100,125905150,1240,1240,1240,1240,0
|
|
20230811,152000,125905150,1240,1240,1240,1240,0
|
|
20230811,151900,125905150,1240,1249,1249,1240,18
|
|
20230811,151800,125882787,1249,1249,1249,1249,105
|
|
20230811,151700,125751642,1249,1249,1249,1249,1
|
|
20230811,151600,125750393,1249,1249,1249,1249,0
|
|
20230811,151500,125750393,1249,1249,1249,1240,1265
|
|
20230811,151400,124181244,1241,1241,1241,1241,0
|
|
20230811,151300,124181244,1241,1249,1249,1241,121
|
|
20230811,151200,124030395,1249,1249,1249,1249,10
|
|
20230811,151100,124017905,1241,1241,1241,1241,70
|
|
20230811,151000,123931035,1249,1249,1249,1249,0
|
|
20230811,150900,123931035,1249,1249,1249,1249,10
|
|
20230811,150800,123918545,1250,1250,1250,1250,0
|
|
20230811,150700,123918545,1250,1250,1250,1250,0
|
|
20230811,150600,123918545,1250,1248,1250,1248,850
|
|
20230811,150500,122856291,1248,1248,1248,1248,170
|
|
20230811,150400,122644131,1250,1250,1250,1250,0
|
|
20230811,150300,122644131,1250,1250,1250,1250,0
|
|
20230811,150200,122644131,1250,1250,1250,1250,0
|
|
20230811,150100,122644131,1250,1250,1250,1250,0
|
|
20230811,150000,122644131,1250,1246,1250,1246,202
|
|
20230811,145900,122391795,1246,1246,1246,1246,0
|
|
20230811,145800,122391795,1246,1246,1246,1246,0
|
|
20230811,145700,122391795,1246,1246,1246,1246,0
|
|
20230811,145600,122391795,1246,1246,1246,1246,40
|
|
20230811,145500,122341955,1246,1246,1246,1246,0
|
|
20230811,145400,122341955,1246,1240,1246,1239,389
|
|
20230811,145300,121859958,1239,1240,1241,1239,552
|
|
20230811,145200,121175761,1246,1246,1246,1246,3
|
|
20230811,145100,121172023,1247,1247,1247,1247,0
|
|
20230811,145000,121172023,1247,1247,1247,1247,2
|
|
20230811,144900,121169529,1248,1248,1248,1248,0
|
|
20230811,144800,121169529,1248,1248,1248,1248,541
|
|
20230811,144700,120494361,1249,1249,1249,1249,0
|
|
20230811,144600,120494361,1249,1250,1250,1249,76
|
|
20230811,144500,120399436,1250,1250,1250,1250,54
|
|
20230811,144400,120331936,1250,1250,1250,1250,17
|
|
20230811,144300,120310686,1250,1250,1250,1250,0
|
|
20230811,144200,120310686,1250,1250,1250,1250,300
|
|
20230811,144100,119935686,1253,1253,1253,1253,1196
|
|
20230811,144000,118437098,1255,1255,1255,1255,0
|
|
20230811,143900,118437098,1255,1255,1255,1255,0
|
|
20230811,143800,118437098,1255,1255,1255,1255,0
|
|
20230811,143700,118437098,1255,1255,1255,1255,0
|
|
20230811,143600,118437098,1255,1255,1255,1255,500
|
|
20230811,143500,117809598,1256,1256,1256,1256,100
|
|
20230811,143400,117683998,1250,1254,1254,1250,1584
|
|
20230811,143300,115702543,1259,1259,1259,1259,0
|
|
20230811,143200,115702543,1259,1259,1259,1259,0
|
|
20230811,143100,115702543,1259,1256,1259,1254,1899
|
|
20230811,143000,113320237,1260,1260,1260,1260,0
|
|
20230811,142900,113320237,1260,1260,1260,1260,0
|
|
20230811,142800,113320237,1260,1260,1260,1260,24
|
|
20230811,142700,113289997,1260,1260,1260,1260,200
|
|
20230811,142600,113037997,1260,1259,1260,1255,1612
|
|
20230811,142500,111014267,1260,1255,1260,1255,1370
|
|
20230811,142400,109288107,1260,1255,1260,1255,8729
|
|
20230811,142300,98332712,1255,1255,1255,1255,6
|
|
20230811,142200,98325182,1255,1255,1255,1255,12
|
|
20230811,142100,98310122,1255,1255,1255,1255,2233
|
|
20230811,142000,95507707,1253,1254,1254,1253,1194
|
|
20230811,141900,94010471,1255,1255,1255,1255,0
|
|
20230811,141800,94010471,1255,1255,1255,1255,0
|
|
20230811,141700,94010471,1255,1255,1255,1255,0
|
|
20230811,141600,94010471,1255,1255,1255,1255,0
|
|
20230811,141500,94010471,1255,1255,1255,1255,1
|
|
20230811,141400,94009216,1254,1255,1255,1254,501
|
|
20230811,141300,93380961,1254,1254,1255,1254,189
|
|
20230811,141200,93143954,1254,1253,1254,1253,885
|
|
20230811,141100,92034186,1253,1253,1254,1253,553
|
|
20230811,141000,91340751,1254,1253,1254,1253,22
|
|
20230811,140900,91313171,1253,1253,1253,1253,200
|
|
20230811,140800,91062571,1253,1252,1253,1252,2
|
|
20230811,140700,91060066,1250,1253,1253,1250,4
|
|
20230811,140600,91055057,1253,1253,1253,1253,0
|
|
20230811,140500,91055057,1253,1253,1253,1253,25
|
|
20230811,140400,91023732,1253,1253,1253,1253,0
|
|
20230811,140300,91023732,1253,1253,1253,1253,0
|
|
20230811,140200,91023732,1253,1253,1253,1253,0
|
|
20230811,140100,91023732,1253,1253,1253,1253,0
|
|
20230811,140000,91023732,1253,1253,1253,1253,1
|
|
20230811,135900,91022479,1252,1252,1252,1252,6
|
|
20230811,135800,91014967,1252,1252,1252,1252,1
|
|
20230811,135700,91013715,1250,1250,1250,1250,5
|
|
20230811,135600,91007465,1252,1250,1252,1250,9
|
|
20230811,135500,90996213,1250,1251,1253,1250,129
|
|
20230811,135400,90834932,1252,1251,1252,1251,90
|
|
20230811,135300,90722260,1252,1252,1252,1250,16
|
|
20230811,135200,90702249,1250,1253,1253,1250,220
|
|
20230811,135100,90426898,1254,1254,1254,1254,0
|
|
20230811,135000,90426898,1254,1254,1254,1254,0
|
|
20230811,134900,90426898,1254,1250,1254,1250,286
|
|
20230811,134800,90069355,1250,1250,1250,1250,82
|
|
20230811,134700,89966855,1251,1251,1251,1251,2242
|
|
20230811,134600,87162113,1251,1251,1251,1251,0
|
|
20230811,134500,87162113,1251,1251,1251,1251,0
|
|
20230811,134400,87162113,1251,1251,1251,1251,0
|
|
20230811,134300,87162113,1251,1251,1251,1251,193
|
|
20230811,134200,86920670,1252,1252,1252,1252,0
|
|
20230811,134100,86920670,1252,1252,1252,1252,0
|
|
20230811,134000,86920670,1252,1251,1252,1251,101
|
|
20230811,133900,86794219,1252,1252,1252,1251,259
|
|
20230811,133800,86469960,1255,1254,1255,1254,5
|
|
20230811,133700,86463689,1252,1252,1252,1252,1
|
|
20230811,133600,86462437,1255,1255,1255,1255,0
|
|
20230811,133500,86462437,1255,1255,1255,1255,0
|
|
20230811,133400,86462437,1255,1255,1255,1255,0
|
|
20230811,133300,86462437,1255,1255,1255,1255,1
|
|
20230811,133200,86461182,1252,1252,1252,1252,26
|
|
20230811,133100,86428630,1252,1252,1252,1252,119
|
|
20230811,133000,86279642,1251,1251,1251,1251,600
|
|
20230811,132900,85529042,1251,1251,1251,1251,152
|
|
20230811,132800,85338890,1253,1253,1253,1253,0
|
|
20230811,132700,85338890,1253,1253,1253,1253,0
|
|
20230811,132600,85338890,1253,1253,1253,1253,0
|
|
20230811,132500,85338890,1253,1253,1253,1253,0
|
|
20230811,132400,85338890,1253,1253,1253,1253,7
|
|
20230811,132300,85330119,1255,1254,1255,1254,7
|
|
20230811,132200,85321339,1253,1253,1253,1253,0
|
|
20230811,132100,85321339,1253,1254,1254,1253,4
|
|
20230811,132000,85316326,1255,1255,1255,1255,0
|
|
20230811,131900,85316326,1255,1255,1255,1255,103
|
|
20230811,131800,85187061,1256,1256,1256,1256,16
|
|
20230811,131700,85166965,1258,1258,1258,1258,0
|
|
20230811,131600,85166965,1258,1258,1258,1258,1
|
|
20230811,131500,85165707,1257,1257,1257,1257,1
|
|
20230811,131400,85164450,1258,1258,1258,1258,0
|
|
20230811,131300,85164450,1258,1258,1258,1258,2
|
|
20230811,131200,85161934,1258,1258,1258,1258,0
|
|
20230811,131100,85161934,1258,1258,1258,1258,3
|
|
20230811,131000,85158160,1258,1258,1258,1258,28
|
|
20230811,130900,85122936,1258,1258,1258,1258,23
|
|
20230811,130800,85094002,1258,1258,1258,1258,0
|
|
20230811,130700,85094002,1258,1258,1258,1258,0
|
|
20230811,130600,85094002,1258,1258,1258,1258,1
|
|
20230811,130500,85092744,1258,1258,1258,1258,1
|
|
20230811,130400,85091486,1259,1259,1259,1259,2
|
|
20230811,130300,85088968,1261,1261,1261,1259,20
|
|
20230811,130200,85063752,1261,1262,1262,1261,12
|
|
20230811,130100,85048609,1262,1262,1262,1259,4
|
|
20230811,130000,85043564,1263,1263,1263,1263,11
|
|
20230811,125900,85029671,1263,1262,1263,1261,1147
|
|
20230811,125800,83582167,1262,1261,1262,1261,1387
|
|
20230811,125700,81831815,1251,1262,1262,1251,173
|
|
20230811,125600,81615209,1262,1262,1262,1262,10
|
|
20230811,125500,81602589,1263,1263,1263,1263,1
|
|
20230811,125400,81601326,1263,1264,1264,1263,3807
|
|
20230811,125300,76792833,1264,1259,1264,1259,2870
|
|
20230811,125200,73178642,1259,1259,1259,1259,7
|
|
20230811,125100,73169829,1258,1258,1258,1258,631
|
|
20230811,125000,72376031,1257,1256,1257,1256,660
|
|
20230811,124900,71546586,1256,1256,1256,1256,20
|
|
20230811,124800,71521466,1256,1256,1256,1256,0
|
|
20230811,124700,71521466,1256,1256,1256,1256,5
|
|
20230811,124600,71515186,1256,1256,1256,1256,111
|
|
20230811,124500,71375770,1256,1256,1256,1256,10
|
|
20230811,124400,71363210,1256,1256,1256,1256,0
|
|
20230811,124300,71363210,1256,1255,1256,1255,17
|
|
20230811,124200,71341859,1256,1256,1256,1256,5
|
|
20230811,124100,71335579,1256,1256,1256,1256,14
|
|
20230811,124000,71317995,1254,1255,1255,1254,79
|
|
20230811,123900,71218911,1256,1256,1256,1256,16
|
|
20230811,123800,71198815,1256,1256,1256,1256,45
|
|
20230811,123700,71142295,1256,1256,1256,1255,60
|
|
20230811,123600,71066962,1256,1254,1256,1254,1214
|
|
20230811,123500,69543463,1254,1252,1254,1252,127
|
|
20230811,123400,69384455,1252,1252,1252,1252,19
|
|
20230811,123300,69360667,1252,1252,1252,1252,6
|
|
20230811,123200,69353155,1252,1252,1252,1252,0
|
|
20230811,123100,69353155,1252,1252,1252,1252,700
|
|
20230811,123000,68476755,1252,1252,1252,1252,0
|
|
20230811,122900,68476755,1252,1252,1252,1252,0
|
|
20230811,122800,68476755,1252,1252,1252,1252,24
|
|
20230811,122700,68446707,1252,1252,1252,1252,0
|
|
20230811,122600,68446707,1252,1252,1252,1252,0
|
|
20230811,122500,68446707,1252,1252,1252,1252,11
|
|
20230811,122400,68432935,1252,1252,1252,1252,3
|
|
20230811,122300,68429179,1252,1252,1252,1252,0
|
|
20230811,122200,68429179,1252,1252,1252,1252,0
|
|
20230811,122100,68429179,1252,1252,1252,1252,0
|
|
20230811,122000,68429179,1252,1250,1252,1250,404
|
|
20230811,121900,67923375,1252,1252,1252,1252,0
|
|
20230811,121800,67923375,1252,1252,1252,1252,0
|
|
20230811,121700,67923375,1252,1251,1252,1251,19
|
|
20230811,121600,67899588,1251,1250,1251,1250,1170
|
|
20230811,121500,66436918,1251,1251,1251,1251,1920
|
|
20230811,121400,64034998,1252,1252,1252,1252,0
|
|
20230811,121300,64034998,1252,1252,1252,1252,0
|
|
20230811,121200,64034998,1252,1252,1252,1252,0
|
|
20230811,121100,64034998,1252,1252,1252,1252,0
|
|
20230811,121000,64034998,1252,1252,1252,1252,200
|
|
20230811,120900,63784598,1252,1252,1252,1252,101
|
|
20230811,120800,63658146,1253,1253,1253,1253,0
|
|
20230811,120700,63658146,1253,1253,1253,1253,0
|
|
20230811,120600,63658146,1253,1253,1253,1253,0
|
|
20230811,120500,63658146,1253,1253,1253,1253,0
|
|
20230811,120400,63658146,1253,1253,1253,1253,200
|
|
20230811,120300,63407546,1253,1253,1253,1253,200
|
|
20230811,120200,63156946,1253,1253,1253,1253,10
|
|
20230811,120100,63144416,1253,1253,1253,1253,11
|
|
20230811,120000,63130633,1254,1254,1254,1254,0
|
|
20230811,115900,63130633,1254,1254,1254,1254,0
|
|
20230811,115800,63130633,1254,1254,1254,1254,20
|
|
20230811,115700,63105553,1255,1255,1255,1255,300
|
|
20230811,115600,62729053,1255,1255,1255,1255,549
|
|
20230811,115500,62040058,1255,1255,1255,1255,52
|
|
20230811,115400,61974798,1255,1255,1255,1255,200
|
|
20230811,115300,61723798,1255,1255,1255,1255,48
|
|
20230811,115200,61663558,1255,1255,1255,1255,0
|
|
20230811,115100,61663558,1255,1255,1255,1255,0
|
|
20230811,115000,61663558,1255,1255,1255,1255,0
|
|
20230811,114900,61663558,1255,1255,1255,1255,0
|
|
20230811,114800,61663558,1255,1255,1255,1255,70
|
|
20230811,114700,61575708,1255,1255,1255,1255,1
|
|
20230811,114600,61574453,1256,1256,1256,1256,0
|
|
20230811,114500,61574453,1256,1256,1256,1256,0
|
|
20230811,114400,61574453,1256,1256,1256,1256,0
|
|
20230811,114300,61574453,1256,1256,1256,1256,0
|
|
20230811,114200,61574453,1256,1253,1257,1253,42
|
|
20230811,114100,61521709,1245,1250,1250,1245,600
|
|
20230811,114000,60772499,1252,1252,1252,1252,0
|
|
20230811,113900,60772499,1252,1252,1252,1252,0
|
|
20230811,113800,60772499,1252,1252,1252,1252,264
|
|
20230811,113700,60441971,1250,1250,1250,1250,0
|
|
20230811,113600,60441971,1250,1250,1250,1250,0
|
|
20230811,113500,60441971,1250,1250,1250,1250,50
|
|
20230811,113400,60379471,1250,1250,1250,1250,212
|
|
20230811,113300,60114471,1250,1250,1250,1250,1
|
|
20230811,113200,60113221,1250,1249,1250,1249,513
|
|
20230811,113100,59472471,1250,1250,1250,1250,0
|
|
20230811,113000,59472471,1250,1250,1250,1250,0
|
|
20230811,112900,59472471,1250,1250,1250,1250,0
|
|
20230811,112800,59472471,1250,1250,1250,1250,0
|
|
20230811,112700,59472471,1250,1250,1250,1250,0
|
|
20230811,112600,59472471,1250,1250,1250,1250,0
|
|
20230811,112500,59472471,1250,1250,1250,1250,0
|
|
20230811,112400,59472471,1250,1250,1250,1250,5
|
|
20230811,112300,59466221,1250,1250,1250,1250,0
|
|
20230811,112200,59466221,1250,1250,1250,1249,8
|
|
20230811,112100,59456222,1249,1248,1249,1248,454
|
|
20230811,112000,58889581,1248,1248,1248,1248,0
|
|
20230811,111900,58889581,1248,1248,1248,1248,21
|
|
20230811,111800,58863373,1248,1248,1248,1248,0
|
|
20230811,111700,58863373,1248,1248,1248,1248,0
|
|
20230811,111600,58863373,1248,1248,1248,1248,0
|
|
20230811,111500,58863373,1248,1248,1248,1248,104
|
|
20230811,111400,58733581,1249,1249,1249,1249,0
|
|
20230811,111300,58733581,1249,1249,1249,1249,0
|
|
20230811,111200,58733581,1249,1244,1249,1244,2
|
|
20230811,111100,58731088,1247,1247,1247,1247,0
|
|
20230811,111000,58731088,1247,1247,1247,1247,0
|
|
20230811,110900,58731088,1247,1247,1247,1247,0
|
|
20230811,110800,58731088,1247,1247,1247,1247,0
|
|
20230811,110700,58731088,1247,1245,1247,1245,1444
|
|
20230811,110600,56931205,1245,1245,1245,1245,110
|
|
20230811,110500,56794255,1245,1245,1245,1245,1
|
|
20230811,110400,56793010,1244,1244,1244,1244,86
|
|
20230811,110300,56686026,1240,1240,1240,1240,0
|
|
20230811,110200,56686026,1240,1240,1240,1240,0
|
|
20230811,110100,56686026,1240,1240,1240,1240,11
|
|
20230811,110000,56672386,1240,1240,1240,1240,0
|
|
20230811,105900,56672386,1240,1240,1240,1240,0
|
|
20230811,105800,56672386,1240,1240,1240,1240,1
|
|
20230811,105700,56671146,1244,1244,1244,1244,0
|
|
20230811,105600,56671146,1244,1244,1244,1244,3
|
|
20230811,105500,56667414,1244,1244,1244,1244,0
|
|
20230811,105400,56667414,1244,1244,1244,1244,0
|
|
20230811,105300,56667414,1244,1244,1244,1244,10
|
|
20230811,105200,56654974,1244,1244,1244,1244,0
|
|
20230811,105100,56654974,1244,1244,1244,1244,1
|
|
20230811,105000,56653730,1245,1244,1245,1244,2
|
|
20230811,104900,56651241,1245,1244,1245,1244,4
|
|
20230811,104800,56646264,1245,1244,1245,1244,51
|
|
20230811,104700,56582819,1245,1245,1245,1245,30
|
|
20230811,104600,56545469,1234,1234,1234,1234,0
|
|
20230811,104500,56545469,1234,1234,1234,1234,0
|
|
20230811,104400,56545469,1234,1234,1234,1234,0
|
|
20230811,104300,56545469,1234,1238,1238,1234,2470
|
|
20230811,104200,53493250,1250,1249,1250,1249,10
|
|
20230811,104100,53480758,1237,1243,1243,1237,226
|
|
20230811,104000,53200516,1253,1253,1253,1253,0
|
|
20230811,103900,53200516,1253,1253,1253,1253,0
|
|
20230811,103800,53200516,1253,1253,1253,1253,0
|
|
20230811,103700,53200516,1253,1253,1253,1253,0
|
|
20230811,103600,53200516,1253,1253,1253,1253,0
|
|
20230811,103500,53200516,1253,1253,1253,1253,0
|
|
20230811,103400,53200516,1253,1254,1254,1249,320
|
|
20230811,103300,52800330,1257,1258,1258,1257,270
|
|
20230811,103200,52460900,1255,1249,1259,1249,871
|
|
20230811,103100,51370413,1249,1248,1249,1248,245
|
|
20230811,103000,51064481,1239,1239,1239,1239,0
|
|
20230811,102900,51064481,1239,1239,1239,1239,410
|
|
20230811,102800,50556491,1249,1249,1249,1249,0
|
|
20230811,102700,50556491,1249,1249,1249,1249,0
|
|
20230811,102600,50556491,1249,1249,1249,1249,34
|
|
20230811,102500,50514025,1249,1249,1249,1249,78
|
|
20230811,102400,50416603,1249,1247,1249,1247,50
|
|
20230811,102300,50354204,1248,1250,1250,1248,3
|
|
20230811,102200,50350457,1251,1251,1251,1251,63
|
|
20230811,102100,50271644,1251,1251,1251,1251,2
|
|
20230811,102000,50269142,1252,1254,1254,1251,206
|
|
20230811,101900,50011399,1255,1255,1255,1255,2
|
|
20230811,101800,50008889,1250,1237,1250,1237,6962
|
|
20230811,101700,41352627,1238,1237,1238,1237,20
|
|
20230811,101600,41327868,1238,1237,1238,1237,3
|
|
20230811,101500,41324155,1238,1238,1238,1238,33
|
|
20230811,101400,41283301,1238,1238,1238,1238,0
|
|
20230811,101300,41283301,1238,1238,1238,1238,1
|
|
20230811,101200,41282063,1234,1234,1234,1234,0
|
|
20230811,101100,41282063,1234,1234,1234,1234,0
|
|
20230811,101000,41282063,1234,1239,1239,1234,2
|
|
20230811,100900,41279590,1239,1239,1239,1239,0
|
|
20230811,100800,41279590,1239,1239,1239,1239,501
|
|
20230811,100700,40658851,1240,1240,1240,1240,0
|
|
20230811,100600,40658851,1240,1240,1240,1240,0
|
|
20230811,100500,40658851,1240,1240,1240,1240,0
|
|
20230811,100400,40658851,1240,1240,1240,1240,73
|
|
20230811,100300,40568331,1240,1240,1240,1240,197
|
|
20230811,100200,40324051,1242,1242,1242,1242,0
|
|
20230811,100100,40324051,1242,1242,1242,1242,0
|
|
20230811,100000,40324051,1242,1242,1242,1242,0
|
|
20230811,095900,40324051,1242,1242,1242,1242,10
|
|
20230811,095800,40311631,1242,1242,1242,1242,0
|
|
20230811,095700,40311631,1242,1242,1242,1242,1
|
|
20230811,095600,40310389,1236,1244,1244,1236,775
|
|
20230811,095500,39349809,1244,1244,1244,1244,1
|
|
20230811,095400,39348565,1236,1236,1236,1236,0
|
|
20230811,095300,39348565,1236,1245,1245,1236,338
|
|
20230811,095200,38927845,1245,1246,1246,1245,726
|
|
20230811,095100,38023974,1246,1246,1246,1246,304
|
|
20230811,095000,37645190,1247,1247,1247,1247,210
|
|
20230811,094900,37383320,1250,1250,1250,1250,0
|
|
20230811,094800,37383320,1250,1235,1250,1235,1000
|
|
20230811,094700,36138970,1230,1229,1230,1229,4634
|
|
20230811,094600,30439750,1228,1226,1228,1226,2008
|
|
20230811,094500,27975156,1227,1227,1227,1227,3
|
|
20230811,094400,27971475,1227,1227,1227,1227,0
|
|
20230811,094300,27971475,1227,1227,1227,1227,5
|
|
20230811,094200,27965340,1227,1225,1227,1225,521
|
|
20230811,094100,27327091,1227,1227,1227,1227,0
|
|
20230811,094000,27327091,1227,1227,1227,1227,2
|
|
20230811,093900,27324637,1227,1227,1227,1227,13
|
|
20230811,093800,27308686,1227,1227,1227,1227,0
|
|
20230811,093700,27308686,1227,1227,1227,1227,98
|
|
20230811,093600,27188440,1227,1227,1227,1227,0
|
|
20230811,093500,27188440,1227,1227,1227,1227,9
|
|
20230811,093400,27177397,1227,1227,1227,1227,2504
|
|
20230811,093300,24104989,1227,1228,1228,1227,18
|
|
20230811,093200,24082890,1228,1225,1228,1223,302
|
|
20230811,093100,23713409,1228,1228,1228,1228,11
|
|
20230811,093000,23699901,1228,1228,1228,1228,81
|
|
20230811,092900,23600433,1229,1229,1229,1229,0
|
|
20230811,092800,23600433,1229,1229,1229,1229,0
|
|
20230811,092700,23600433,1229,1229,1229,1229,2
|
|
20230811,092600,23597975,1229,1229,1229,1229,0
|
|
20230811,092500,23597975,1229,1229,1229,1229,10
|
|
20230811,092400,23585685,1229,1229,1229,1229,100
|
|
20230811,092300,23462785,1229,1229,1229,1229,10
|
|
20230811,092200,23450495,1229,1229,1229,1229,7
|
|
20230811,092100,23441892,1229,1229,1229,1229,25
|
|
20230811,092000,23411167,1229,1229,1229,1229,10
|
|
20230811,091900,23398877,1226,1226,1226,1226,300
|
|
20230811,091800,23031077,1230,1230,1230,1230,0
|
|
20230811,091700,23031077,1230,1230,1230,1230,8
|
|
20230811,091600,23021237,1230,1224,1230,1224,264
|
|
20230811,091500,22697901,1224,1230,1230,1224,321
|
|
20230811,091400,22304397,1230,1230,1230,1230,0
|
|
20230811,091300,22304397,1230,1229,1230,1229,20
|
|
20230811,091200,22279816,1229,1223,1229,1223,1910
|
|
20230811,091100,19943880,1223,1223,1223,1223,10
|
|
20230811,091000,19931650,1223,1223,1223,1223,1
|
|
20230811,090900,19930427,1223,1223,1223,1223,0
|
|
20230811,090800,19930427,1223,1223,1223,1223,22
|
|
20230811,090700,19903521,1223,1223,1223,1223,0
|
|
20230811,090600,19903521,1223,1223,1223,1223,0
|
|
20230811,090500,19903521,1223,1223,1223,1223,20
|
|
20230811,090400,19879061,1223,1218,1223,1218,612
|
|
20230811,090300,19131595,1223,1223,1223,1223,3
|
|
20230811,090200,19127926,1224,1224,1224,1224,0
|
|
20230811,090100,19127926,1224,1224,1224,1224,1398
|
|
20230811,090000,17416774,1217,1217,1222,1212,14319
|