689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,202600,119055163,1246,1246,1246,1246,175
|
|
20230803,202500,119055163,1246,1246,1246,1246,0
|
|
20230803,202400,119055163,1246,1246,1246,1246,0
|
|
20230803,202300,119055163,1246,1246,1246,1246,0
|
|
20230803,202200,119055163,1246,1246,1246,1246,0
|
|
20230803,202100,119055163,1246,1246,1246,1246,0
|
|
20230803,202000,119055163,1246,1246,1246,1246,0
|
|
20230803,201900,119055163,1246,1246,1246,1246,0
|
|
20230803,201800,119055163,1246,1246,1246,1246,0
|
|
20230803,201700,119055163,1246,1246,1246,1246,0
|
|
20230803,201600,119055163,1246,1246,1246,1246,0
|
|
20230803,201500,119055163,1246,1246,1246,1246,0
|
|
20230803,201400,119055163,1246,1246,1246,1246,0
|
|
20230803,201300,119055163,1246,1246,1246,1246,0
|
|
20230803,201200,119055163,1246,1246,1246,1246,0
|
|
20230803,201100,119055163,1246,1246,1246,1246,0
|
|
20230803,201000,119055163,1246,1246,1246,1246,0
|
|
20230803,200900,119055163,1246,1246,1246,1246,0
|
|
20230803,200800,119055163,1246,1246,1246,1246,0
|
|
20230803,200700,119055163,1246,1246,1246,1246,0
|
|
20230803,200600,119055163,1246,1246,1246,1246,0
|
|
20230803,200500,119055163,1246,1246,1246,1246,0
|
|
20230803,200400,119055163,1246,1246,1246,1246,0
|
|
20230803,200300,119055163,1246,1246,1246,1246,0
|
|
20230803,200200,119055163,1246,1246,1246,1246,0
|
|
20230803,200100,119055163,1246,1246,1246,1246,0
|
|
20230803,200000,119055163,1246,1246,1246,1246,0
|
|
20230803,195900,119055163,1246,1246,1246,1246,0
|
|
20230803,195800,119055163,1246,1246,1246,1246,0
|
|
20230803,195700,119055163,1246,1246,1246,1246,0
|
|
20230803,195600,119055163,1246,1246,1246,1246,175
|
|
20230803,195500,119055163,1246,1246,1246,1246,0
|
|
20230803,195400,119055163,1246,1246,1246,1246,0
|
|
20230803,195300,119055163,1246,1246,1246,1246,0
|
|
20230803,195200,119055163,1246,1246,1246,1246,0
|
|
20230803,195100,119055163,1246,1246,1246,1246,0
|
|
20230803,195000,119055163,1246,1246,1246,1246,0
|
|
20230803,194900,119055163,1246,1246,1246,1246,0
|
|
20230803,194800,119055163,1246,1246,1246,1246,0
|
|
20230803,194700,119055163,1246,1246,1246,1246,0
|
|
20230803,194600,119055163,1246,1246,1246,1246,0
|
|
20230803,194500,119055163,1246,1246,1246,1246,0
|
|
20230803,194400,119055163,1246,1246,1246,1246,0
|
|
20230803,194300,119055163,1246,1246,1246,1246,0
|
|
20230803,194200,119055163,1246,1246,1246,1246,0
|
|
20230803,194100,119055163,1246,1246,1246,1246,0
|
|
20230803,194000,119055163,1246,1246,1246,1246,0
|
|
20230803,193900,119055163,1246,1246,1246,1246,0
|
|
20230803,193800,119055163,1246,1246,1246,1246,0
|
|
20230803,193700,119055163,1246,1246,1246,1246,0
|
|
20230803,193600,119055163,1246,1246,1246,1246,0
|
|
20230803,193500,119055163,1246,1246,1246,1246,0
|
|
20230803,193400,119055163,1246,1246,1246,1246,0
|
|
20230803,193300,119055163,1246,1246,1246,1246,0
|
|
20230803,193200,119055163,1246,1246,1246,1246,0
|
|
20230803,193100,119055163,1246,1246,1246,1246,0
|
|
20230803,193000,119055163,1246,1246,1246,1246,0
|
|
20230803,192900,119055163,1246,1246,1246,1246,0
|
|
20230803,192800,119055163,1246,1246,1246,1246,0
|
|
20230803,192700,119055163,1246,1246,1246,1246,0
|
|
20230803,192600,119055163,1246,1246,1246,1246,175
|
|
20230803,192500,119055163,1246,1246,1246,1246,0
|
|
20230803,192400,119055163,1246,1246,1246,1246,0
|
|
20230803,192300,119055163,1246,1246,1246,1246,0
|
|
20230803,192200,119055163,1246,1246,1246,1246,0
|
|
20230803,192100,119055163,1246,1246,1246,1246,0
|
|
20230803,192000,119055163,1246,1246,1246,1246,0
|
|
20230803,191900,119055163,1246,1246,1246,1246,0
|
|
20230803,191800,119055163,1246,1246,1246,1246,0
|
|
20230803,191700,119055163,1246,1246,1246,1246,0
|
|
20230803,191600,119055163,1246,1246,1246,1246,0
|
|
20230803,191500,119055163,1246,1246,1246,1246,0
|
|
20230803,191400,119055163,1246,1246,1246,1246,0
|
|
20230803,191300,119055163,1246,1246,1246,1246,0
|
|
20230803,191200,119055163,1246,1246,1246,1246,0
|
|
20230803,191100,119055163,1246,1246,1246,1246,0
|
|
20230803,191000,119055163,1246,1246,1246,1246,0
|
|
20230803,190900,119055163,1246,1246,1246,1246,0
|
|
20230803,190800,119055163,1246,1246,1246,1246,0
|
|
20230803,190700,119055163,1246,1246,1246,1246,0
|
|
20230803,190600,119055163,1246,1246,1246,1246,0
|
|
20230803,190500,119055163,1246,1246,1246,1246,0
|
|
20230803,190400,119055163,1246,1246,1246,1246,0
|
|
20230803,190300,119055163,1246,1246,1246,1246,0
|
|
20230803,190200,119055163,1246,1246,1246,1246,0
|
|
20230803,190100,119055163,1246,1246,1246,1246,0
|
|
20230803,190000,119055163,1246,1246,1246,1246,0
|
|
20230803,185900,119055163,1246,1246,1246,1246,0
|
|
20230803,185800,119055163,1246,1246,1246,1246,0
|
|
20230803,185700,119055163,1246,1246,1246,1246,0
|
|
20230803,185600,119055163,1246,1246,1246,1246,175
|
|
20230803,185500,119055163,1246,1246,1246,1246,0
|
|
20230803,185400,119055163,1246,1246,1246,1246,0
|
|
20230803,185300,119055163,1246,1246,1246,1246,0
|
|
20230803,185200,119055163,1246,1246,1246,1246,0
|
|
20230803,185100,119055163,1246,1246,1246,1246,0
|
|
20230803,185000,119055163,1246,1246,1246,1246,0
|
|
20230803,184900,119055163,1246,1246,1246,1246,0
|
|
20230803,184800,119055163,1246,1246,1246,1246,0
|
|
20230803,184700,119055163,1246,1246,1246,1246,0
|
|
20230803,184600,119055163,1246,1246,1246,1246,0
|
|
20230803,184500,119055163,1246,1246,1246,1246,0
|
|
20230803,184400,119055163,1246,1246,1246,1246,0
|
|
20230803,184300,119055163,1246,1246,1246,1246,0
|
|
20230803,184200,119055163,1246,1246,1246,1246,0
|
|
20230803,184100,119055163,1246,1246,1246,1246,0
|
|
20230803,184000,119055163,1246,1246,1246,1246,0
|
|
20230803,183900,119055163,1246,1246,1246,1246,0
|
|
20230803,183800,119055163,1246,1246,1246,1246,0
|
|
20230803,183700,119055163,1246,1246,1246,1246,0
|
|
20230803,183600,119055163,1246,1246,1246,1246,0
|
|
20230803,183500,119055163,1246,1246,1246,1246,0
|
|
20230803,183400,119055163,1246,1246,1246,1246,0
|
|
20230803,183300,119055163,1246,1246,1246,1246,0
|
|
20230803,183200,119055163,1246,1246,1246,1246,0
|
|
20230803,183100,119055163,1246,1246,1246,1246,0
|
|
20230803,183000,119055163,1246,1246,1246,1246,0
|
|
20230803,182900,119055163,1246,1246,1246,1246,0
|
|
20230803,182800,119055163,1246,1246,1246,1246,0
|
|
20230803,182700,119055163,1246,1246,1246,1246,0
|
|
20230803,182600,119055163,1246,1246,1246,1246,175
|
|
20230803,182500,119055163,1246,1246,1246,1246,0
|
|
20230803,182400,119055163,1246,1246,1246,1246,0
|
|
20230803,182300,119055163,1246,1246,1246,1246,0
|
|
20230803,182200,119055163,1246,1246,1246,1246,0
|
|
20230803,182100,119055163,1246,1246,1246,1246,0
|
|
20230803,182000,119055163,1246,1246,1246,1246,0
|
|
20230803,181900,119055163,1246,1246,1246,1246,0
|
|
20230803,181800,119055163,1246,1246,1246,1246,0
|
|
20230803,181700,119055163,1246,1246,1246,1246,0
|
|
20230803,181600,119055163,1246,1246,1246,1246,0
|
|
20230803,181500,119055163,1246,1246,1246,1246,0
|
|
20230803,181400,119055163,1246,1246,1246,1246,0
|
|
20230803,181300,119055163,1246,1246,1246,1246,0
|
|
20230803,181200,119055163,1246,1246,1246,1246,0
|
|
20230803,181100,119055163,1246,1246,1246,1246,0
|
|
20230803,181000,119055163,1246,1246,1246,1246,0
|
|
20230803,180900,119055163,1246,1246,1246,1246,0
|
|
20230803,180800,119055163,1246,1246,1246,1246,0
|
|
20230803,180700,119055163,1246,1246,1246,1246,0
|
|
20230803,180600,119055163,1246,1246,1246,1246,0
|
|
20230803,180500,119055163,1246,1246,1246,1246,0
|
|
20230803,180400,119055163,1246,1246,1246,1246,0
|
|
20230803,180300,119055163,1246,1246,1246,1246,0
|
|
20230803,180200,119055163,1246,1246,1246,1246,0
|
|
20230803,180100,119055163,1246,1246,1246,1246,0
|
|
20230803,180000,119055163,1246,1246,1246,1246,0
|
|
20230803,175900,119055163,1246,1246,1246,1246,0
|
|
20230803,175800,119055163,1246,1246,1246,1246,0
|
|
20230803,175700,119055163,1246,1246,1246,1246,0
|
|
20230803,175600,119055163,1246,1246,1246,1246,175
|
|
20230803,175500,119055163,1246,1246,1246,1246,0
|
|
20230803,175400,119055163,1246,1246,1246,1246,0
|
|
20230803,175300,119055163,1246,1246,1246,1246,0
|
|
20230803,175200,119055163,1246,1246,1246,1246,0
|
|
20230803,175100,119055163,1246,1246,1246,1246,0
|
|
20230803,175000,119055163,1246,1246,1246,1246,0
|
|
20230803,174900,119055163,1246,1246,1246,1246,0
|
|
20230803,174800,119055163,1246,1246,1246,1246,0
|
|
20230803,174700,119055163,1246,1246,1246,1246,0
|
|
20230803,174600,119055163,1246,1246,1246,1246,0
|
|
20230803,174500,119055163,1246,1246,1246,1246,0
|
|
20230803,174400,119055163,1246,1246,1246,1246,0
|
|
20230803,174300,119055163,1246,1246,1246,1246,0
|
|
20230803,174200,119055163,1246,1246,1246,1246,0
|
|
20230803,174100,119055163,1246,1246,1246,1246,0
|
|
20230803,174000,119055163,1246,1246,1246,1246,0
|
|
20230803,173900,119055163,1246,1246,1246,1246,0
|
|
20230803,173800,119055163,1246,1246,1246,1246,0
|
|
20230803,173700,119055163,1246,1246,1246,1246,0
|
|
20230803,173600,119055163,1246,1246,1246,1246,0
|
|
20230803,173500,119055163,1246,1246,1246,1246,0
|
|
20230803,173400,119055163,1246,1246,1246,1246,0
|
|
20230803,173300,119055163,1246,1246,1246,1246,0
|
|
20230803,173200,119055163,1246,1246,1246,1246,0
|
|
20230803,173100,119055163,1246,1246,1246,1246,0
|
|
20230803,173000,119055163,1246,1246,1246,1246,0
|
|
20230803,172900,119055163,1246,1246,1246,1246,0
|
|
20230803,172800,119055163,1246,1246,1246,1246,0
|
|
20230803,172700,119055163,1246,1246,1246,1246,0
|
|
20230803,172600,119055163,1246,1246,1246,1246,175
|
|
20230803,172500,119055163,1246,1246,1246,1246,0
|
|
20230803,172400,119055163,1246,1246,1246,1246,0
|
|
20230803,172300,119055163,1246,1246,1246,1246,0
|
|
20230803,172200,119055163,1246,1246,1246,1246,0
|
|
20230803,172100,119055163,1246,1246,1246,1246,0
|
|
20230803,172000,119055163,1246,1246,1246,1246,0
|
|
20230803,171900,119055163,1246,1246,1246,1246,0
|
|
20230803,171800,119055163,1246,1246,1246,1246,0
|
|
20230803,171700,119055163,1246,1246,1246,1246,0
|
|
20230803,171600,119055163,1246,1246,1246,1246,0
|
|
20230803,171500,119055163,1246,1246,1246,1246,0
|
|
20230803,171400,119055163,1246,1246,1246,1246,0
|
|
20230803,171300,119055163,1246,1246,1246,1246,0
|
|
20230803,171200,119055163,1246,1246,1246,1246,0
|
|
20230803,171100,119055163,1246,1246,1246,1246,0
|
|
20230803,171000,119055163,1246,1246,1246,1246,0
|
|
20230803,170900,119055163,1246,1246,1246,1246,0
|
|
20230803,170800,119055163,1246,1246,1246,1246,0
|
|
20230803,170700,119055163,1246,1246,1246,1246,0
|
|
20230803,170600,119055163,1246,1246,1246,1246,0
|
|
20230803,170500,119055163,1246,1246,1246,1246,0
|
|
20230803,170400,119055163,1246,1246,1246,1246,0
|
|
20230803,170300,119055163,1246,1246,1246,1246,0
|
|
20230803,170200,119055163,1246,1246,1246,1246,0
|
|
20230803,170100,119055163,1246,1246,1246,1246,0
|
|
20230803,170000,119055163,1246,1246,1246,1246,0
|
|
20230803,165900,119055163,1246,1246,1246,1246,0
|
|
20230803,165800,119055163,1246,1246,1246,1246,0
|
|
20230803,165700,119055163,1246,1246,1246,1246,0
|
|
20230803,165600,119055163,1246,1246,1246,1246,175
|
|
20230803,165500,119055163,1246,1246,1246,1246,0
|
|
20230803,165400,119055163,1246,1246,1246,1246,0
|
|
20230803,165300,119055163,1246,1246,1246,1246,0
|
|
20230803,165200,119055163,1246,1246,1246,1246,0
|
|
20230803,165100,119055163,1246,1246,1246,1246,0
|
|
20230803,165000,119055163,1246,1246,1246,1246,0
|
|
20230803,164900,119055163,1246,1246,1246,1246,0
|
|
20230803,164800,119055163,1246,1246,1246,1246,0
|
|
20230803,164700,119055163,1246,1246,1246,1246,0
|
|
20230803,164600,119055163,1246,1246,1246,1246,0
|
|
20230803,164500,119055163,1246,1246,1246,1246,0
|
|
20230803,164400,119055163,1246,1246,1246,1246,0
|
|
20230803,164300,119055163,1246,1246,1246,1246,0
|
|
20230803,164200,119055163,1246,1246,1246,1246,0
|
|
20230803,164100,119055163,1246,1246,1246,1246,0
|
|
20230803,164000,119055163,1246,1246,1246,1246,0
|
|
20230803,163900,119055163,1246,1246,1246,1246,0
|
|
20230803,163800,119055163,1246,1246,1246,1246,0
|
|
20230803,163700,119055163,1246,1246,1246,1246,0
|
|
20230803,163600,119055163,1246,1246,1246,1246,0
|
|
20230803,163500,119055163,1246,1246,1246,1246,0
|
|
20230803,163400,119055163,1246,1246,1246,1246,0
|
|
20230803,163300,119055163,1246,1246,1246,1246,0
|
|
20230803,163200,119055163,1246,1246,1246,1246,0
|
|
20230803,163100,119055163,1246,1246,1246,1246,0
|
|
20230803,163000,119055163,1246,1246,1246,1246,0
|
|
20230803,162900,119055163,1246,1246,1246,1246,0
|
|
20230803,162800,119055163,1246,1246,1246,1246,0
|
|
20230803,162700,119055163,1246,1246,1246,1246,0
|
|
20230803,162600,119055163,1246,1246,1246,1246,175
|
|
20230803,162500,119055163,1246,1246,1246,1246,0
|
|
20230803,162400,119055163,1246,1246,1246,1246,0
|
|
20230803,162300,119055163,1246,1246,1246,1246,0
|
|
20230803,162200,119055163,1246,1246,1246,1246,0
|
|
20230803,162100,119055163,1246,1246,1246,1246,0
|
|
20230803,162000,119055163,1246,1246,1246,1246,0
|
|
20230803,161900,119055163,1246,1246,1246,1246,0
|
|
20230803,161800,119055163,1246,1246,1246,1246,0
|
|
20230803,161700,119055163,1246,1246,1246,1246,0
|
|
20230803,161600,119055163,1246,1246,1246,1246,0
|
|
20230803,161500,119055163,1246,1246,1246,1246,0
|
|
20230803,161400,119055163,1246,1246,1246,1246,0
|
|
20230803,161300,119055163,1246,1246,1246,1246,0
|
|
20230803,161200,119055163,1246,1246,1246,1246,0
|
|
20230803,161100,119055163,1246,1246,1246,1246,0
|
|
20230803,161000,119055163,1246,1246,1246,1246,0
|
|
20230803,160900,119055163,1246,1246,1246,1246,0
|
|
20230803,160800,119055163,1246,1246,1246,1246,0
|
|
20230803,160700,119055163,1246,1246,1246,1246,0
|
|
20230803,160600,119055163,1246,1246,1246,1246,0
|
|
20230803,160500,119055163,1246,1246,1246,1246,0
|
|
20230803,160400,119055163,1246,1246,1246,1246,0
|
|
20230803,160300,119055163,1246,1246,1246,1246,0
|
|
20230803,160200,119055163,1246,1246,1246,1246,0
|
|
20230803,160100,119055163,1246,1246,1246,1246,0
|
|
20230803,160000,119055163,1246,1246,1246,1246,0
|
|
20230803,155900,119055163,1246,1246,1246,1246,0
|
|
20230803,155800,119055163,1246,1246,1246,1246,0
|
|
20230803,155700,119055163,1246,1246,1246,1246,0
|
|
20230803,155600,119055163,1246,1246,1246,1246,175
|
|
20230803,155500,119055163,1246,1246,1246,1246,0
|
|
20230803,155400,119055163,1246,1246,1246,1246,0
|
|
20230803,155300,119055163,1246,1246,1246,1246,0
|
|
20230803,155200,119055163,1246,1246,1246,1246,0
|
|
20230803,155100,119055163,1246,1246,1246,1246,0
|
|
20230803,155000,119055163,1246,1246,1246,1246,0
|
|
20230803,154900,119055163,1246,1246,1246,1246,0
|
|
20230803,154800,119055163,1246,1246,1246,1246,0
|
|
20230803,154700,119055163,1246,1246,1246,1246,0
|
|
20230803,154600,119055163,1246,1246,1246,1246,0
|
|
20230803,154500,119055163,1246,1246,1246,1246,0
|
|
20230803,154400,119055163,1246,1246,1246,1246,0
|
|
20230803,154300,119055163,1246,1246,1246,1246,0
|
|
20230803,154200,119055163,1246,1246,1246,1246,0
|
|
20230803,154100,119055163,1246,1246,1246,1246,0
|
|
20230803,154000,119055163,1246,1246,1246,1246,0
|
|
20230803,153900,119055163,1246,1246,1246,1246,0
|
|
20230803,153800,119055163,1246,1246,1246,1246,0
|
|
20230803,153700,119055163,1246,1246,1246,1246,0
|
|
20230803,153600,119055163,1246,1246,1246,1246,0
|
|
20230803,153500,119055163,1246,1246,1246,1246,0
|
|
20230803,153400,119055163,1246,1246,1246,1246,0
|
|
20230803,153300,119055163,1246,1246,1246,1246,0
|
|
20230803,153200,119055163,1246,1246,1246,1246,0
|
|
20230803,153100,119055163,1246,1246,1246,1246,0
|
|
20230803,153000,119055163,1246,1246,1246,1246,175
|
|
20230803,152900,118837113,1245,1245,1245,1245,0
|
|
20230803,152800,118837113,1245,1245,1245,1245,0
|
|
20230803,152700,118837113,1245,1245,1245,1245,0
|
|
20230803,152600,118837113,1245,1245,1245,1245,0
|
|
20230803,152500,118837113,1245,1245,1245,1245,0
|
|
20230803,152400,118837113,1245,1245,1245,1245,0
|
|
20230803,152300,118837113,1245,1245,1245,1245,0
|
|
20230803,152200,118837113,1245,1245,1245,1245,0
|
|
20230803,152100,118837113,1245,1245,1245,1245,0
|
|
20230803,152000,118837113,1245,1245,1245,1245,0
|
|
20230803,151900,118837113,1245,1245,1245,1245,0
|
|
20230803,151800,118837113,1245,1245,1245,1245,186
|
|
20230803,151700,118605543,1245,1245,1245,1245,19
|
|
20230803,151600,118581888,1245,1245,1245,1245,81
|
|
20230803,151500,118481043,1246,1246,1246,1246,0
|
|
20230803,151400,118481043,1246,1243,1246,1240,701
|
|
20230803,151300,117610918,1240,1240,1240,1240,307
|
|
20230803,151200,117230238,1240,1246,1246,1240,103
|
|
20230803,151100,117102500,1240,1240,1240,1240,201
|
|
20230803,151000,116853260,1240,1240,1240,1240,0
|
|
20230803,150900,116853260,1240,1240,1240,1240,0
|
|
20230803,150800,116853260,1240,1240,1240,1240,100
|
|
20230803,150700,116729260,1240,1240,1240,1240,240
|
|
20230803,150600,116431660,1240,1240,1240,1240,0
|
|
20230803,150500,116431660,1240,1240,1240,1240,0
|
|
20230803,150400,116431660,1240,1240,1240,1240,0
|
|
20230803,150300,116431660,1240,1241,1241,1240,13
|
|
20230803,150200,116415534,1240,1240,1240,1240,0
|
|
20230803,150100,116415534,1240,1240,1240,1240,0
|
|
20230803,150000,116415534,1240,1245,1245,1240,500
|
|
20230803,145900,115795499,1240,1245,1245,1240,1384
|
|
20230803,145800,114078237,1245,1245,1245,1245,62
|
|
20230803,145700,114001047,1245,1245,1245,1245,0
|
|
20230803,145600,114001047,1245,1245,1245,1245,0
|
|
20230803,145500,114001047,1245,1245,1245,1245,0
|
|
20230803,145400,114001047,1245,1245,1245,1245,0
|
|
20230803,145300,114001047,1245,1245,1245,1245,5
|
|
20230803,145200,113994822,1246,1246,1246,1246,0
|
|
20230803,145100,113994822,1246,1246,1246,1246,20
|
|
20230803,145000,113969902,1246,1246,1246,1246,12
|
|
20230803,144900,113954950,1246,1246,1246,1246,2
|
|
20230803,144800,113952458,1246,1246,1246,1246,207
|
|
20230803,144700,113694536,1243,1243,1243,1243,0
|
|
20230803,144600,113694536,1243,1243,1243,1243,0
|
|
20230803,144500,113694536,1243,1243,1243,1243,0
|
|
20230803,144400,113694536,1243,1243,1243,1243,0
|
|
20230803,144300,113694536,1243,1243,1243,1243,0
|
|
20230803,144200,113694536,1243,1243,1243,1243,5
|
|
20230803,144100,113688321,1244,1244,1244,1244,131
|
|
20230803,144000,113525357,1245,1245,1245,1245,4
|
|
20230803,143900,113520377,1246,1246,1246,1246,0
|
|
20230803,143800,113520377,1246,1246,1246,1246,0
|
|
20230803,143700,113520377,1246,1244,1246,1244,3581
|
|
20230803,143600,109062232,1243,1243,1243,1243,0
|
|
20230803,143500,109062232,1243,1243,1243,1243,32
|
|
20230803,143400,109022456,1243,1243,1243,1243,0
|
|
20230803,143300,109022456,1243,1243,1243,1243,85
|
|
20230803,143200,108916801,1242,1242,1242,1242,0
|
|
20230803,143100,108916801,1242,1242,1242,1242,1
|
|
20230803,143000,108915559,1242,1242,1242,1242,0
|
|
20230803,142900,108915559,1242,1242,1242,1242,85
|
|
20230803,142800,108809989,1242,1242,1242,1242,0
|
|
20230803,142700,108809989,1242,1242,1242,1242,104
|
|
20230803,142600,108680821,1241,1241,1241,1241,0
|
|
20230803,142500,108680821,1241,1241,1241,1241,11
|
|
20230803,142400,108667170,1242,1243,1243,1242,6
|
|
20230803,142300,108659716,1244,1244,1244,1244,0
|
|
20230803,142200,108659716,1244,1244,1244,1244,70
|
|
20230803,142100,108572636,1243,1243,1243,1243,0
|
|
20230803,142000,108572636,1243,1243,1243,1243,0
|
|
20230803,141900,108572636,1243,1243,1243,1243,0
|
|
20230803,141800,108572636,1243,1243,1243,1243,0
|
|
20230803,141700,108572636,1243,1243,1243,1243,200
|
|
20230803,141600,108324036,1244,1244,1244,1244,0
|
|
20230803,141500,108324036,1244,1244,1244,1244,0
|
|
20230803,141400,108324036,1244,1244,1244,1244,0
|
|
20230803,141300,108324036,1244,1244,1244,1244,0
|
|
20230803,141200,108324036,1244,1244,1244,1244,0
|
|
20230803,141100,108324036,1244,1243,1244,1243,115
|
|
20230803,141000,108181041,1243,1243,1243,1243,60
|
|
20230803,140900,108106461,1243,1243,1243,1243,0
|
|
20230803,140800,108106461,1243,1243,1243,1243,0
|
|
20230803,140700,108106461,1243,1243,1243,1243,0
|
|
20230803,140600,108106461,1243,1243,1243,1243,31
|
|
20230803,140500,108067928,1243,1243,1243,1243,15
|
|
20230803,140400,108049283,1243,1243,1243,1243,0
|
|
20230803,140300,108049283,1243,1243,1243,1243,0
|
|
20230803,140200,108049283,1243,1242,1243,1242,5
|
|
20230803,140100,108043069,1242,1240,1242,1240,850
|
|
20230803,140000,106988109,1240,1240,1240,1240,71
|
|
20230803,135900,106900069,1240,1240,1240,1240,52
|
|
20230803,135800,106835589,1240,1240,1240,1240,0
|
|
20230803,135700,106835589,1240,1240,1240,1240,1
|
|
20230803,135600,106834349,1240,1240,1240,1240,10
|
|
20230803,135500,106821949,1240,1240,1240,1240,0
|
|
20230803,135400,106821949,1240,1240,1240,1240,0
|
|
20230803,135300,106821949,1240,1239,1240,1239,210
|
|
20230803,135200,106561568,1239,1239,1239,1239,0
|
|
20230803,135100,106561568,1239,1239,1239,1239,0
|
|
20230803,135000,106561568,1239,1239,1239,1239,16
|
|
20230803,134900,106541744,1239,1238,1239,1238,35
|
|
20230803,134800,106498409,1238,1238,1238,1238,0
|
|
20230803,134700,106498409,1238,1238,1238,1238,0
|
|
20230803,134600,106498409,1238,1238,1238,1238,5
|
|
20230803,134500,106492219,1238,1238,1238,1238,0
|
|
20230803,134400,106492219,1238,1238,1238,1238,0
|
|
20230803,134300,106492219,1238,1238,1238,1238,0
|
|
20230803,134200,106492219,1238,1238,1238,1238,500
|
|
20230803,134100,105873219,1238,1238,1238,1238,0
|
|
20230803,134000,105873219,1238,1238,1238,1238,0
|
|
20230803,133900,105873219,1238,1238,1238,1238,8
|
|
20230803,133800,105863315,1238,1240,1240,1238,10
|
|
20230803,133700,105850925,1238,1238,1238,1238,0
|
|
20230803,133600,105850925,1238,1238,1238,1238,1
|
|
20230803,133500,105849687,1238,1238,1238,1238,100
|
|
20230803,133400,105725887,1238,1238,1238,1238,0
|
|
20230803,133300,105725887,1238,1238,1238,1238,2
|
|
20230803,133200,105723411,1240,1240,1240,1240,0
|
|
20230803,133100,105723411,1240,1240,1240,1240,22
|
|
20230803,133000,105696131,1240,1238,1240,1238,750
|
|
20230803,132900,104767531,1238,1238,1238,1238,127
|
|
20230803,132800,104610305,1238,1238,1238,1238,0
|
|
20230803,132700,104610305,1238,1238,1238,1238,200
|
|
20230803,132600,104362705,1240,1240,1240,1240,10
|
|
20230803,132500,104350305,1240,1240,1240,1240,0
|
|
20230803,132400,104350305,1240,1240,1240,1240,103
|
|
20230803,132300,104222585,1238,1238,1238,1238,0
|
|
20230803,132200,104222585,1238,1238,1238,1238,0
|
|
20230803,132100,104222585,1238,1238,1238,1238,1000
|
|
20230803,132000,102984585,1240,1240,1240,1240,3
|
|
20230803,131900,102980865,1240,1240,1240,1240,3
|
|
20230803,131800,102977145,1240,1240,1240,1240,314
|
|
20230803,131700,102587785,1240,1240,1240,1240,1219
|
|
20230803,131600,101076225,1240,1241,1241,1240,210
|
|
20230803,131500,100815675,1240,1240,1240,1240,0
|
|
20230803,131400,100815675,1240,1241,1241,1240,132
|
|
20230803,131300,100651980,1241,1241,1241,1241,0
|
|
20230803,131200,100651980,1241,1241,1241,1241,0
|
|
20230803,131100,100651980,1241,1241,1241,1241,0
|
|
20230803,131000,100651980,1241,1241,1241,1241,21
|
|
20230803,130900,100625919,1240,1240,1240,1240,500
|
|
20230803,130800,100005919,1241,1241,1241,1241,33
|
|
20230803,130700,99964966,1241,1241,1241,1241,0
|
|
20230803,130600,99964966,1241,1241,1241,1241,10
|
|
20230803,130500,99952556,1241,1241,1241,1241,0
|
|
20230803,130400,99952556,1241,1241,1241,1241,0
|
|
20230803,130300,99952556,1241,1241,1241,1241,0
|
|
20230803,130200,99952556,1241,1241,1241,1241,0
|
|
20230803,130100,99952556,1241,1241,1241,1241,2
|
|
20230803,130000,99950074,1241,1240,1241,1240,110
|
|
20230803,125900,99813664,1241,1240,1241,1240,203
|
|
20230803,125800,99561943,1238,1238,1238,1238,0
|
|
20230803,125700,99561943,1238,1238,1238,1238,0
|
|
20230803,125600,99561943,1238,1238,1238,1238,58
|
|
20230803,125500,99490139,1238,1238,1238,1238,50
|
|
20230803,125400,99428239,1235,1235,1235,1235,0
|
|
20230803,125300,99428239,1235,1235,1235,1235,6
|
|
20230803,125200,99420829,1231,1231,1231,1231,0
|
|
20230803,125100,99420829,1231,1231,1231,1231,0
|
|
20230803,125000,99420829,1231,1233,1233,1231,645
|
|
20230803,124900,98626249,1231,1231,1231,1231,0
|
|
20230803,124800,98626249,1231,1231,1231,1231,1
|
|
20230803,124700,98625018,1238,1238,1238,1238,56
|
|
20230803,124600,98555690,1231,1231,1231,1231,0
|
|
20230803,124500,98555690,1231,1231,1231,1231,0
|
|
20230803,124400,98555690,1231,1231,1231,1231,0
|
|
20230803,124300,98555690,1231,1232,1232,1231,21
|
|
20230803,124200,98529837,1238,1238,1238,1238,2
|
|
20230803,124100,98527361,1238,1238,1238,1238,5
|
|
20230803,124000,98521171,1238,1238,1238,1238,1
|
|
20230803,123900,98519933,1231,1231,1231,1231,0
|
|
20230803,123800,98519933,1231,1231,1231,1231,0
|
|
20230803,123700,98519933,1231,1230,1231,1230,10
|
|
20230803,123600,98507628,1231,1232,1232,1231,315
|
|
20230803,123500,98119797,1231,1239,1239,1231,2964
|
|
20230803,123400,94468710,1240,1240,1240,1240,153
|
|
20230803,123300,94278990,1241,1241,1241,1241,10
|
|
20230803,123200,94266580,1240,1240,1240,1240,0
|
|
20230803,123100,94266580,1240,1240,1240,1240,110
|
|
20230803,123000,94130180,1240,1240,1240,1240,99
|
|
20230803,122900,94007420,1239,1239,1239,1239,0
|
|
20230803,122800,94007420,1239,1238,1239,1238,818
|
|
20230803,122700,92994359,1238,1238,1238,1238,0
|
|
20230803,122600,92994359,1238,1238,1238,1238,10
|
|
20230803,122500,92981979,1238,1238,1238,1238,21
|
|
20230803,122400,92955981,1238,1238,1238,1238,53
|
|
20230803,122300,92890367,1238,1238,1238,1238,3
|
|
20230803,122200,92886653,1238,1238,1238,1238,0
|
|
20230803,122100,92886653,1238,1238,1238,1238,0
|
|
20230803,122000,92886653,1238,1238,1238,1238,0
|
|
20230803,121900,92886653,1238,1238,1238,1238,0
|
|
20230803,121800,92886653,1238,1238,1238,1238,71
|
|
20230803,121700,92798755,1238,1238,1238,1238,0
|
|
20230803,121600,92798755,1238,1238,1238,1238,0
|
|
20230803,121500,92798755,1238,1238,1238,1238,0
|
|
20230803,121400,92798755,1238,1238,1238,1238,0
|
|
20230803,121300,92798755,1238,1238,1238,1238,30
|
|
20230803,121200,92761615,1239,1239,1239,1239,0
|
|
20230803,121100,92761615,1239,1239,1239,1239,5
|
|
20230803,121000,92755420,1238,1238,1238,1238,0
|
|
20230803,120900,92755420,1238,1238,1238,1238,0
|
|
20230803,120800,92755420,1238,1238,1238,1238,0
|
|
20230803,120700,92755420,1238,1238,1238,1238,4
|
|
20230803,120600,92750468,1238,1238,1238,1238,50
|
|
20230803,120500,92688568,1231,1231,1231,1231,0
|
|
20230803,120400,92688568,1231,1231,1231,1231,0
|
|
20230803,120300,92688568,1231,1232,1232,1231,213
|
|
20230803,120200,92426185,1230,1230,1230,1230,0
|
|
20230803,120100,92426185,1230,1230,1230,1230,0
|
|
20230803,120000,92426185,1230,1230,1230,1230,0
|
|
20230803,115900,92426185,1230,1230,1230,1230,0
|
|
20230803,115800,92426185,1230,1230,1230,1230,0
|
|
20230803,115700,92426185,1230,1230,1230,1230,0
|
|
20230803,115600,92426185,1230,1230,1230,1230,0
|
|
20230803,115500,92426185,1230,1230,1230,1230,0
|
|
20230803,115400,92426185,1230,1230,1230,1230,0
|
|
20230803,115300,92426185,1230,1230,1230,1230,0
|
|
20230803,115200,92426185,1230,1230,1230,1230,0
|
|
20230803,115100,92426185,1230,1230,1230,1230,0
|
|
20230803,115000,92426185,1230,1230,1230,1230,0
|
|
20230803,114900,92426185,1230,1230,1230,1230,0
|
|
20230803,114800,92426185,1230,1230,1230,1230,0
|
|
20230803,114700,92426185,1230,1230,1230,1230,0
|
|
20230803,114600,92426185,1230,1232,1232,1230,75
|
|
20230803,114500,92333901,1239,1239,1239,1239,5
|
|
20230803,114400,92327706,1239,1234,1239,1234,5
|
|
20230803,114300,92321516,1233,1233,1233,1233,0
|
|
20230803,114200,92321516,1233,1233,1233,1233,0
|
|
20230803,114100,92321516,1233,1230,1233,1230,11
|
|
20230803,114000,92307956,1230,1230,1230,1230,0
|
|
20230803,113900,92307956,1230,1232,1232,1230,8000
|
|
20230803,113800,82461298,1238,1238,1238,1238,5
|
|
20230803,113700,82455108,1238,1238,1238,1238,0
|
|
20230803,113600,82455108,1238,1238,1238,1238,1
|
|
20230803,113500,82453870,1238,1238,1238,1238,0
|
|
20230803,113400,82453870,1238,1239,1239,1238,3
|
|
20230803,113300,82450155,1233,1234,1234,1233,401
|
|
20230803,113200,81955524,1239,1239,1239,1239,0
|
|
20230803,113100,81955524,1239,1240,1240,1239,13
|
|
20230803,113000,81939405,1240,1240,1240,1240,200
|
|
20230803,112900,81691405,1240,1241,1241,1240,21
|
|
20230803,112800,81665364,1241,1241,1241,1241,1
|
|
20230803,112700,81664123,1241,1241,1241,1241,0
|
|
20230803,112600,81664123,1241,1241,1241,1241,4
|
|
20230803,112500,81659159,1241,1241,1241,1241,1
|
|
20230803,112400,81657918,1241,1241,1241,1241,1
|
|
20230803,112300,81656677,1242,1238,1242,1238,45
|
|
20230803,112200,81600963,1238,1238,1238,1238,0
|
|
20230803,112100,81600963,1238,1238,1238,1238,0
|
|
20230803,112000,81600963,1238,1238,1238,1238,50
|
|
20230803,111900,81539063,1238,1238,1238,1238,100
|
|
20230803,111800,81415263,1230,1230,1230,1230,0
|
|
20230803,111700,81415263,1230,1230,1230,1230,0
|
|
20230803,111600,81415263,1230,1230,1230,1230,0
|
|
20230803,111500,81415263,1230,1232,1232,1230,5000
|
|
20230803,111400,75264383,1231,1234,1234,1231,483
|
|
20230803,111300,74669637,1232,1233,1233,1232,125
|
|
20230803,111200,74515564,1232,1234,1234,1232,2005
|
|
20230803,111100,72044456,1237,1237,1237,1237,1
|
|
20230803,111000,72043219,1237,1237,1237,1237,0
|
|
20230803,110900,72043219,1237,1237,1237,1237,24
|
|
20230803,110800,72013531,1238,1238,1238,1238,0
|
|
20230803,110700,72013531,1238,1238,1238,1238,0
|
|
20230803,110600,72013531,1238,1236,1238,1236,5040
|
|
20230803,110500,65775455,1236,1236,1236,1236,3
|
|
20230803,110400,65771747,1232,1233,1233,1232,871
|
|
20230803,110300,64698205,1233,1234,1234,1233,1295
|
|
20230803,110200,63101114,1235,1235,1235,1235,694
|
|
20230803,110100,62244024,1235,1235,1235,1235,0
|
|
20230803,110000,62244024,1235,1238,1238,1235,902
|
|
20230803,105900,61129029,1238,1238,1238,1238,30
|
|
20230803,105800,61091889,1237,1238,1238,1237,803
|
|
20230803,105700,60098076,1238,1238,1238,1238,123
|
|
20230803,105600,59945802,1239,1239,1239,1239,200
|
|
20230803,105500,59698002,1239,1239,1239,1239,86
|
|
20230803,105400,59591448,1239,1239,1239,1239,0
|
|
20230803,105300,59591448,1239,1239,1239,1239,17
|
|
20230803,105200,59570385,1240,1240,1240,1240,21
|
|
20230803,105100,59544345,1240,1241,1241,1240,571
|
|
20230803,105000,58836205,1241,1241,1241,1241,5
|
|
20230803,104900,58830000,1241,1241,1241,1241,0
|
|
20230803,104800,58830000,1241,1240,1241,1240,342
|
|
20230803,104700,58405610,1240,1240,1240,1240,40
|
|
20230803,104600,58356010,1235,1235,1235,1235,0
|
|
20230803,104500,58356010,1235,1235,1235,1235,510
|
|
20230803,104400,57726160,1235,1235,1235,1235,190
|
|
20230803,104300,57491510,1235,1235,1235,1235,2042
|
|
20230803,104200,54969640,1235,1238,1238,1235,1870
|
|
20230803,104100,52660184,1235,1243,1243,1235,1132
|
|
20230803,104000,51258640,1243,1243,1243,1243,10
|
|
20230803,103900,51246210,1243,1243,1243,1243,0
|
|
20230803,103800,51246210,1243,1243,1243,1243,0
|
|
20230803,103700,51246210,1243,1244,1244,1243,148
|
|
20230803,103600,51062245,1244,1244,1244,1244,2
|
|
20230803,103500,51059757,1244,1244,1244,1244,50
|
|
20230803,103400,50997557,1244,1245,1245,1244,18
|
|
20230803,103300,50975164,1245,1245,1245,1245,1
|
|
20230803,103200,50973919,1245,1245,1245,1245,1
|
|
20230803,103100,50972674,1245,1247,1247,1245,176
|
|
20230803,103000,50753496,1247,1247,1247,1247,0
|
|
20230803,102900,50753496,1247,1247,1247,1246,679
|
|
20230803,102800,49907272,1247,1247,1247,1247,0
|
|
20230803,102700,49907272,1247,1249,1249,1247,1784
|
|
20230803,102600,47681628,1250,1250,1250,1250,0
|
|
20230803,102500,47681628,1250,1251,1251,1250,271
|
|
20230803,102400,47342678,1256,1256,1256,1256,0
|
|
20230803,102300,47342678,1256,1256,1256,1256,0
|
|
20230803,102200,47342678,1256,1256,1256,1256,6
|
|
20230803,102100,47335142,1257,1257,1257,1257,2
|
|
20230803,102000,47332628,1257,1257,1257,1257,11
|
|
20230803,101900,47318801,1257,1257,1257,1257,395
|
|
20230803,101800,46822286,1257,1256,1257,1256,537
|
|
20230803,101700,46147809,1256,1249,1256,1248,10
|
|
20230803,101600,46135316,1256,1251,1256,1251,8
|
|
20230803,101500,46125303,1251,1250,1251,1249,79
|
|
20230803,101400,46026495,1251,1251,1251,1251,16
|
|
20230803,101300,46006479,1250,1250,1250,1250,0
|
|
20230803,101200,46006479,1250,1250,1250,1250,467
|
|
20230803,101100,45422729,1251,1254,1254,1251,47
|
|
20230803,101000,45363885,1253,1253,1253,1253,0
|
|
20230803,100900,45363885,1253,1253,1253,1253,676
|
|
20230803,100800,44516857,1253,1253,1253,1253,0
|
|
20230803,100700,44516857,1253,1253,1253,1253,0
|
|
20230803,100600,44516857,1253,1253,1253,1253,27
|
|
20230803,100500,44483026,1253,1254,1254,1253,355
|
|
20230803,100400,44038176,1261,1261,1261,1261,0
|
|
20230803,100300,44038176,1261,1261,1261,1261,3
|
|
20230803,100200,44034393,1261,1261,1261,1261,0
|
|
20230803,100100,44034393,1261,1261,1261,1261,0
|
|
20230803,100000,44034393,1261,1261,1261,1261,5
|
|
20230803,095900,44028088,1253,1254,1254,1253,500
|
|
20230803,095800,43401343,1262,1262,1262,1262,2964
|
|
20230803,095700,39660775,1262,1262,1262,1262,0
|
|
20230803,095600,39660775,1262,1262,1262,1262,52
|
|
20230803,095500,39595151,1262,1253,1262,1253,11
|
|
20230803,095400,39581315,1253,1253,1253,1253,4
|
|
20230803,095300,39576303,1253,1253,1253,1253,1
|
|
20230803,095200,39575050,1262,1261,1262,1261,8
|
|
20230803,095100,39564957,1252,1252,1252,1252,3
|
|
20230803,095000,39561201,1261,1261,1261,1261,0
|
|
20230803,094900,39561201,1261,1261,1261,1261,1
|
|
20230803,094800,39559940,1262,1262,1262,1262,0
|
|
20230803,094700,39559940,1262,1262,1262,1262,0
|
|
20230803,094600,39559940,1262,1250,1262,1248,3382
|
|
20230803,094500,35300433,1248,1259,1259,1247,1705
|
|
20230803,094400,33172938,1259,1259,1259,1259,1
|
|
20230803,094300,33171679,1260,1260,1260,1260,0
|
|
20230803,094200,33171679,1260,1260,1260,1260,0
|
|
20230803,094100,33171679,1260,1260,1260,1260,0
|
|
20230803,094000,33171679,1260,1260,1260,1260,1
|
|
20230803,093900,33170419,1230,1257,1257,1230,9576
|
|
20230803,093800,21250398,1260,1260,1260,1260,0
|
|
20230803,093700,21250398,1260,1255,1261,1255,278
|
|
20230803,093600,20901042,1261,1261,1261,1261,1
|
|
20230803,093500,20899781,1262,1262,1262,1261,7
|
|
20230803,093400,20890948,1262,1262,1262,1262,0
|
|
20230803,093300,20890948,1262,1262,1262,1262,2
|
|
20230803,093200,20888424,1262,1262,1262,1262,0
|
|
20230803,093100,20888424,1262,1262,1262,1262,9
|
|
20230803,093000,20877066,1262,1255,1262,1255,53
|
|
20230803,092900,20810187,1262,1256,1262,1253,88
|
|
20230803,092800,20699875,1258,1258,1258,1258,25
|
|
20230803,092700,20668425,1262,1262,1262,1262,30
|
|
20230803,092600,20630565,1262,1262,1262,1262,0
|
|
20230803,092500,20630565,1262,1262,1262,1262,53
|
|
20230803,092400,20563679,1263,1263,1263,1263,0
|
|
20230803,092300,20563679,1263,1263,1263,1263,8
|
|
20230803,092200,20553575,1263,1263,1263,1263,50
|
|
20230803,092100,20490425,1263,1263,1263,1263,3
|
|
20230803,092000,20486636,1264,1249,1264,1249,317
|
|
20230803,091900,20090602,1249,1249,1249,1249,95
|
|
20230803,091800,19971947,1248,1248,1248,1248,142
|
|
20230803,091700,19794731,1247,1247,1247,1247,20
|
|
20230803,091600,19769791,1247,1247,1247,1247,262
|
|
20230803,091500,19443077,1247,1247,1247,1247,269
|
|
20230803,091400,19107634,1248,1248,1248,1248,110
|
|
20230803,091300,18970354,1248,1249,1249,1248,91
|
|
20230803,091200,18856784,1249,1253,1253,1249,928
|
|
20230803,091100,17696508,1254,1254,1254,1254,946
|
|
20230803,091000,16510224,1261,1261,1261,1261,419
|
|
20230803,090900,15981865,1261,1264,1264,1258,3291
|
|
20230803,090800,11835923,1261,1264,1264,1261,123
|
|
20230803,090700,11680751,1264,1275,1275,1260,2010
|
|
20230803,090600,9145067,1275,1275,1275,1275,194
|
|
20230803,090500,8897717,1275,1275,1275,1275,235
|
|
20230803,090400,8598092,1276,1276,1276,1276,787
|
|
20230803,090300,7593880,1276,1263,1276,1263,1205
|
|
20230803,090200,6071835,1281,1281,1281,1281,780
|
|
20230803,090100,5072655,1282,1280,1282,1280,43
|
|
20230803,090000,5017609,1283,1280,1283,1280,3920
|