691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,202800,180539269,1251,1251,1251,1251,3678
|
|
20230804,202700,180539269,1251,1251,1251,1251,0
|
|
20230804,202600,180539269,1251,1251,1251,1251,0
|
|
20230804,202500,180539269,1251,1251,1251,1251,0
|
|
20230804,202400,180539269,1251,1251,1251,1251,0
|
|
20230804,202300,180539269,1251,1251,1251,1251,0
|
|
20230804,202200,180539269,1251,1251,1251,1251,0
|
|
20230804,202100,180539269,1251,1251,1251,1251,0
|
|
20230804,202000,180539269,1251,1251,1251,1251,0
|
|
20230804,201900,180539269,1251,1251,1251,1251,0
|
|
20230804,201800,180539269,1251,1251,1251,1251,0
|
|
20230804,201700,180539269,1251,1251,1251,1251,0
|
|
20230804,201600,180539269,1251,1251,1251,1251,0
|
|
20230804,201500,180539269,1251,1251,1251,1251,0
|
|
20230804,201400,180539269,1251,1251,1251,1251,0
|
|
20230804,201300,180539269,1251,1251,1251,1251,0
|
|
20230804,201200,180539269,1251,1251,1251,1251,0
|
|
20230804,201100,180539269,1251,1251,1251,1251,0
|
|
20230804,201000,180539269,1251,1251,1251,1251,0
|
|
20230804,200900,180539269,1251,1251,1251,1251,0
|
|
20230804,200800,180539269,1251,1251,1251,1251,0
|
|
20230804,200700,180539269,1251,1251,1251,1251,0
|
|
20230804,200600,180539269,1251,1251,1251,1251,0
|
|
20230804,200500,180539269,1251,1251,1251,1251,0
|
|
20230804,200400,180539269,1251,1251,1251,1251,0
|
|
20230804,200300,180539269,1251,1251,1251,1251,0
|
|
20230804,200200,180539269,1251,1251,1251,1251,0
|
|
20230804,200100,180539269,1251,1251,1251,1251,0
|
|
20230804,200000,180539269,1251,1251,1251,1251,0
|
|
20230804,195900,180539269,1251,1251,1251,1251,0
|
|
20230804,195800,180539269,1251,1251,1251,1251,3678
|
|
20230804,195700,180539269,1251,1251,1251,1251,0
|
|
20230804,195600,180539269,1251,1251,1251,1251,0
|
|
20230804,195500,180539269,1251,1251,1251,1251,0
|
|
20230804,195400,180539269,1251,1251,1251,1251,0
|
|
20230804,195300,180539269,1251,1251,1251,1251,0
|
|
20230804,195200,180539269,1251,1251,1251,1251,0
|
|
20230804,195100,180539269,1251,1251,1251,1251,0
|
|
20230804,195000,180539269,1251,1251,1251,1251,0
|
|
20230804,194900,180539269,1251,1251,1251,1251,0
|
|
20230804,194800,180539269,1251,1251,1251,1251,0
|
|
20230804,194700,180539269,1251,1251,1251,1251,0
|
|
20230804,194600,180539269,1251,1251,1251,1251,0
|
|
20230804,194500,180539269,1251,1251,1251,1251,0
|
|
20230804,194400,180539269,1251,1251,1251,1251,0
|
|
20230804,194300,180539269,1251,1251,1251,1251,0
|
|
20230804,194200,180539269,1251,1251,1251,1251,0
|
|
20230804,194100,180539269,1251,1251,1251,1251,0
|
|
20230804,194000,180539269,1251,1251,1251,1251,0
|
|
20230804,193900,180539269,1251,1251,1251,1251,0
|
|
20230804,193800,180539269,1251,1251,1251,1251,0
|
|
20230804,193700,180539269,1251,1251,1251,1251,0
|
|
20230804,193600,180539269,1251,1251,1251,1251,0
|
|
20230804,193500,180539269,1251,1251,1251,1251,0
|
|
20230804,193400,180539269,1251,1251,1251,1251,0
|
|
20230804,193300,180539269,1251,1251,1251,1251,0
|
|
20230804,193200,180539269,1251,1251,1251,1251,0
|
|
20230804,193100,180539269,1251,1251,1251,1251,0
|
|
20230804,193000,180539269,1251,1251,1251,1251,0
|
|
20230804,192900,180539269,1251,1251,1251,1251,0
|
|
20230804,192800,180539269,1251,1251,1251,1251,3678
|
|
20230804,192700,180539269,1251,1251,1251,1251,0
|
|
20230804,192600,180539269,1251,1251,1251,1251,0
|
|
20230804,192500,180539269,1251,1251,1251,1251,0
|
|
20230804,192400,180539269,1251,1251,1251,1251,0
|
|
20230804,192300,180539269,1251,1251,1251,1251,0
|
|
20230804,192200,180539269,1251,1251,1251,1251,0
|
|
20230804,192100,180539269,1251,1251,1251,1251,0
|
|
20230804,192000,180539269,1251,1251,1251,1251,0
|
|
20230804,191900,180539269,1251,1251,1251,1251,0
|
|
20230804,191800,180539269,1251,1251,1251,1251,0
|
|
20230804,191700,180539269,1251,1251,1251,1251,0
|
|
20230804,191600,180539269,1251,1251,1251,1251,0
|
|
20230804,191500,180539269,1251,1251,1251,1251,0
|
|
20230804,191400,180539269,1251,1251,1251,1251,0
|
|
20230804,191300,180539269,1251,1251,1251,1251,0
|
|
20230804,191200,180539269,1251,1251,1251,1251,0
|
|
20230804,191100,180539269,1251,1251,1251,1251,0
|
|
20230804,191000,180539269,1251,1251,1251,1251,0
|
|
20230804,190900,180539269,1251,1251,1251,1251,0
|
|
20230804,190800,180539269,1251,1251,1251,1251,0
|
|
20230804,190700,180539269,1251,1251,1251,1251,0
|
|
20230804,190600,180539269,1251,1251,1251,1251,0
|
|
20230804,190500,180539269,1251,1251,1251,1251,0
|
|
20230804,190400,180539269,1251,1251,1251,1251,0
|
|
20230804,190300,180539269,1251,1251,1251,1251,0
|
|
20230804,190200,180539269,1251,1251,1251,1251,0
|
|
20230804,190100,180539269,1251,1251,1251,1251,0
|
|
20230804,190000,180539269,1251,1251,1251,1251,0
|
|
20230804,185900,180539269,1251,1251,1251,1251,0
|
|
20230804,185800,180539269,1251,1251,1251,1251,3678
|
|
20230804,185700,180539269,1251,1251,1251,1251,0
|
|
20230804,185600,180539269,1251,1251,1251,1251,0
|
|
20230804,185500,180539269,1251,1251,1251,1251,0
|
|
20230804,185400,180539269,1251,1251,1251,1251,0
|
|
20230804,185300,180539269,1251,1251,1251,1251,0
|
|
20230804,185200,180539269,1251,1251,1251,1251,0
|
|
20230804,185100,180539269,1251,1251,1251,1251,0
|
|
20230804,185000,180539269,1251,1251,1251,1251,0
|
|
20230804,184900,180539269,1251,1251,1251,1251,0
|
|
20230804,184800,180539269,1251,1251,1251,1251,0
|
|
20230804,184700,180539269,1251,1251,1251,1251,0
|
|
20230804,184600,180539269,1251,1251,1251,1251,0
|
|
20230804,184500,180539269,1251,1251,1251,1251,0
|
|
20230804,184400,180539269,1251,1251,1251,1251,0
|
|
20230804,184300,180539269,1251,1251,1251,1251,0
|
|
20230804,184200,180539269,1251,1251,1251,1251,0
|
|
20230804,184100,180539269,1251,1251,1251,1251,0
|
|
20230804,184000,180539269,1251,1251,1251,1251,0
|
|
20230804,183900,180539269,1251,1251,1251,1251,0
|
|
20230804,183800,180539269,1251,1251,1251,1251,0
|
|
20230804,183700,180539269,1251,1251,1251,1251,0
|
|
20230804,183600,180539269,1251,1251,1251,1251,0
|
|
20230804,183500,180539269,1251,1251,1251,1251,0
|
|
20230804,183400,180539269,1251,1251,1251,1251,0
|
|
20230804,183300,180539269,1251,1251,1251,1251,0
|
|
20230804,183200,180539269,1251,1251,1251,1251,0
|
|
20230804,183100,180539269,1251,1251,1251,1251,0
|
|
20230804,183000,180539269,1251,1251,1251,1251,0
|
|
20230804,182900,180539269,1251,1251,1251,1251,0
|
|
20230804,182800,180539269,1251,1251,1251,1251,3678
|
|
20230804,182700,180539269,1251,1251,1251,1251,0
|
|
20230804,182600,180539269,1251,1251,1251,1251,0
|
|
20230804,182500,180539269,1251,1251,1251,1251,0
|
|
20230804,182400,180539269,1251,1251,1251,1251,0
|
|
20230804,182300,180539269,1251,1251,1251,1251,0
|
|
20230804,182200,180539269,1251,1251,1251,1251,0
|
|
20230804,182100,180539269,1251,1251,1251,1251,0
|
|
20230804,182000,180539269,1251,1251,1251,1251,0
|
|
20230804,181900,180539269,1251,1251,1251,1251,0
|
|
20230804,181800,180539269,1251,1251,1251,1251,0
|
|
20230804,181700,180539269,1251,1251,1251,1251,0
|
|
20230804,181600,180539269,1251,1251,1251,1251,0
|
|
20230804,181500,180539269,1251,1251,1251,1251,0
|
|
20230804,181400,180539269,1251,1251,1251,1251,0
|
|
20230804,181300,180539269,1251,1251,1251,1251,0
|
|
20230804,181200,180539269,1251,1251,1251,1251,0
|
|
20230804,181100,180539269,1251,1251,1251,1251,0
|
|
20230804,181000,180539269,1251,1251,1251,1251,0
|
|
20230804,180900,180539269,1251,1251,1251,1251,0
|
|
20230804,180800,180539269,1251,1251,1251,1251,0
|
|
20230804,180700,180539269,1251,1251,1251,1251,0
|
|
20230804,180600,180539269,1251,1251,1251,1251,0
|
|
20230804,180500,180539269,1251,1251,1251,1251,0
|
|
20230804,180400,180539269,1251,1251,1251,1251,0
|
|
20230804,180300,180539269,1251,1251,1251,1251,0
|
|
20230804,180200,180539269,1251,1251,1251,1251,0
|
|
20230804,180100,180539269,1251,1251,1251,1251,0
|
|
20230804,180000,180539269,1251,1251,1251,1251,0
|
|
20230804,175900,180539269,1251,1251,1251,1251,0
|
|
20230804,175800,180539269,1251,1251,1251,1251,3678
|
|
20230804,175700,180539269,1251,1251,1251,1251,0
|
|
20230804,175600,180539269,1251,1251,1251,1251,0
|
|
20230804,175500,180539269,1251,1251,1251,1251,0
|
|
20230804,175400,180539269,1251,1251,1251,1251,0
|
|
20230804,175300,180539269,1251,1251,1251,1251,0
|
|
20230804,175200,180539269,1251,1251,1251,1251,0
|
|
20230804,175100,180539269,1251,1251,1251,1251,0
|
|
20230804,175000,180539269,1251,1251,1251,1251,0
|
|
20230804,174900,180539269,1251,1251,1251,1251,0
|
|
20230804,174800,180539269,1251,1251,1251,1251,0
|
|
20230804,174700,180539269,1251,1251,1251,1251,0
|
|
20230804,174600,180539269,1251,1251,1251,1251,0
|
|
20230804,174500,180539269,1251,1251,1251,1251,0
|
|
20230804,174400,180539269,1251,1251,1251,1251,0
|
|
20230804,174300,180539269,1251,1251,1251,1251,0
|
|
20230804,174200,180539269,1251,1251,1251,1251,0
|
|
20230804,174100,180539269,1251,1251,1251,1251,0
|
|
20230804,174000,180539269,1251,1251,1251,1251,0
|
|
20230804,173900,180539269,1251,1251,1251,1251,0
|
|
20230804,173800,180539269,1251,1251,1251,1251,0
|
|
20230804,173700,180539269,1251,1251,1251,1251,0
|
|
20230804,173600,180539269,1251,1251,1251,1251,0
|
|
20230804,173500,180539269,1251,1251,1251,1251,0
|
|
20230804,173400,180539269,1251,1251,1251,1251,0
|
|
20230804,173300,180539269,1251,1251,1251,1251,0
|
|
20230804,173200,180539269,1251,1251,1251,1251,0
|
|
20230804,173100,180539269,1251,1251,1251,1251,0
|
|
20230804,173000,180539269,1251,1251,1251,1251,0
|
|
20230804,172900,180539269,1251,1251,1251,1251,0
|
|
20230804,172800,180539269,1251,1251,1251,1251,3678
|
|
20230804,172700,180539269,1251,1251,1251,1251,0
|
|
20230804,172600,180539269,1251,1251,1251,1251,0
|
|
20230804,172500,180539269,1251,1251,1251,1251,0
|
|
20230804,172400,180539269,1251,1251,1251,1251,0
|
|
20230804,172300,180539269,1251,1251,1251,1251,0
|
|
20230804,172200,180539269,1251,1251,1251,1251,0
|
|
20230804,172100,180539269,1251,1251,1251,1251,0
|
|
20230804,172000,180539269,1251,1251,1251,1251,0
|
|
20230804,171900,180539269,1251,1251,1251,1251,0
|
|
20230804,171800,180539269,1251,1251,1251,1251,0
|
|
20230804,171700,180539269,1251,1251,1251,1251,0
|
|
20230804,171600,180539269,1251,1251,1251,1251,0
|
|
20230804,171500,180539269,1251,1251,1251,1251,0
|
|
20230804,171400,180539269,1251,1251,1251,1251,0
|
|
20230804,171300,180539269,1251,1251,1251,1251,0
|
|
20230804,171200,180539269,1251,1251,1251,1251,0
|
|
20230804,171100,180539269,1251,1251,1251,1251,0
|
|
20230804,171000,180539269,1251,1251,1251,1251,0
|
|
20230804,170900,180539269,1251,1251,1251,1251,0
|
|
20230804,170800,180539269,1251,1251,1251,1251,0
|
|
20230804,170700,180539269,1251,1251,1251,1251,0
|
|
20230804,170600,180539269,1251,1251,1251,1251,0
|
|
20230804,170500,180539269,1251,1251,1251,1251,0
|
|
20230804,170400,180539269,1251,1251,1251,1251,0
|
|
20230804,170300,180539269,1251,1251,1251,1251,0
|
|
20230804,170200,180539269,1251,1251,1251,1251,0
|
|
20230804,170100,180539269,1251,1251,1251,1251,0
|
|
20230804,170000,180539269,1251,1251,1251,1251,0
|
|
20230804,165900,180539269,1251,1251,1251,1251,0
|
|
20230804,165800,180539269,1251,1251,1251,1251,3678
|
|
20230804,165700,180539269,1251,1251,1251,1251,0
|
|
20230804,165600,180539269,1251,1251,1251,1251,0
|
|
20230804,165500,180539269,1251,1251,1251,1251,0
|
|
20230804,165400,180539269,1251,1251,1251,1251,0
|
|
20230804,165300,180539269,1251,1251,1251,1251,0
|
|
20230804,165200,180539269,1251,1251,1251,1251,0
|
|
20230804,165100,180539269,1251,1251,1251,1251,0
|
|
20230804,165000,180539269,1251,1251,1251,1251,0
|
|
20230804,164900,180539269,1251,1251,1251,1251,0
|
|
20230804,164800,180539269,1251,1251,1251,1251,0
|
|
20230804,164700,180539269,1251,1251,1251,1251,0
|
|
20230804,164600,180539269,1251,1251,1251,1251,0
|
|
20230804,164500,180539269,1251,1251,1251,1251,0
|
|
20230804,164400,180539269,1251,1251,1251,1251,0
|
|
20230804,164300,180539269,1251,1251,1251,1251,0
|
|
20230804,164200,180539269,1251,1251,1251,1251,0
|
|
20230804,164100,180539269,1251,1251,1251,1251,0
|
|
20230804,164000,180539269,1251,1251,1251,1251,0
|
|
20230804,163900,180539269,1251,1251,1251,1251,0
|
|
20230804,163800,180539269,1251,1251,1251,1251,0
|
|
20230804,163700,180539269,1251,1251,1251,1251,0
|
|
20230804,163600,180539269,1251,1251,1251,1251,0
|
|
20230804,163500,180539269,1251,1251,1251,1251,0
|
|
20230804,163400,180539269,1251,1251,1251,1251,0
|
|
20230804,163300,180539269,1251,1251,1251,1251,0
|
|
20230804,163200,180539269,1251,1251,1251,1251,0
|
|
20230804,163100,180539269,1251,1251,1251,1251,0
|
|
20230804,163000,180539269,1251,1251,1251,1251,0
|
|
20230804,162900,180539269,1251,1251,1251,1251,0
|
|
20230804,162800,180539269,1251,1251,1251,1251,3678
|
|
20230804,162700,180539269,1251,1251,1251,1251,0
|
|
20230804,162600,180539269,1251,1251,1251,1251,0
|
|
20230804,162500,180539269,1251,1251,1251,1251,0
|
|
20230804,162400,180539269,1251,1251,1251,1251,0
|
|
20230804,162300,180539269,1251,1251,1251,1251,0
|
|
20230804,162200,180539269,1251,1251,1251,1251,0
|
|
20230804,162100,180539269,1251,1251,1251,1251,0
|
|
20230804,162000,180539269,1251,1251,1251,1251,0
|
|
20230804,161900,180539269,1251,1251,1251,1251,0
|
|
20230804,161800,180539269,1251,1251,1251,1251,0
|
|
20230804,161700,180539269,1251,1251,1251,1251,0
|
|
20230804,161600,180539269,1251,1251,1251,1251,0
|
|
20230804,161500,180539269,1251,1251,1251,1251,0
|
|
20230804,161400,180539269,1251,1251,1251,1251,0
|
|
20230804,161300,180539269,1251,1251,1251,1251,0
|
|
20230804,161200,180539269,1251,1251,1251,1251,0
|
|
20230804,161100,180539269,1251,1251,1251,1251,0
|
|
20230804,161000,180539269,1251,1251,1251,1251,0
|
|
20230804,160900,180539269,1251,1251,1251,1251,0
|
|
20230804,160800,180539269,1251,1251,1251,1251,0
|
|
20230804,160700,180539269,1251,1251,1251,1251,0
|
|
20230804,160600,180539269,1251,1251,1251,1251,0
|
|
20230804,160500,180539269,1251,1251,1251,1251,0
|
|
20230804,160400,180539269,1251,1251,1251,1251,0
|
|
20230804,160300,180539269,1251,1251,1251,1251,0
|
|
20230804,160200,180539269,1251,1251,1251,1251,0
|
|
20230804,160100,180539269,1251,1251,1251,1251,0
|
|
20230804,160000,180539269,1251,1251,1251,1251,0
|
|
20230804,155900,180539269,1251,1251,1251,1251,0
|
|
20230804,155800,180539269,1251,1251,1251,1251,3678
|
|
20230804,155700,180539269,1251,1251,1251,1251,0
|
|
20230804,155600,180539269,1251,1251,1251,1251,0
|
|
20230804,155500,180539269,1251,1251,1251,1251,0
|
|
20230804,155400,180539269,1251,1251,1251,1251,0
|
|
20230804,155300,180539269,1251,1251,1251,1251,0
|
|
20230804,155200,180539269,1251,1251,1251,1251,0
|
|
20230804,155100,180539269,1251,1251,1251,1251,0
|
|
20230804,155000,180539269,1251,1251,1251,1251,0
|
|
20230804,154900,180539269,1251,1251,1251,1251,0
|
|
20230804,154800,180539269,1251,1251,1251,1251,0
|
|
20230804,154700,180539269,1251,1251,1251,1251,0
|
|
20230804,154600,180539269,1251,1251,1251,1251,0
|
|
20230804,154500,180539269,1251,1251,1251,1251,0
|
|
20230804,154400,180539269,1251,1251,1251,1251,0
|
|
20230804,154300,180539269,1251,1251,1251,1251,0
|
|
20230804,154200,180539269,1251,1251,1251,1251,0
|
|
20230804,154100,180539269,1251,1251,1251,1251,0
|
|
20230804,154000,180539269,1251,1251,1251,1251,0
|
|
20230804,153900,180539269,1251,1251,1251,1251,0
|
|
20230804,153800,180539269,1251,1251,1251,1251,0
|
|
20230804,153700,180539269,1251,1251,1251,1251,0
|
|
20230804,153600,180539269,1251,1251,1251,1251,0
|
|
20230804,153500,180539269,1251,1251,1251,1251,0
|
|
20230804,153400,180539269,1251,1251,1251,1251,0
|
|
20230804,153300,180539269,1251,1251,1251,1251,0
|
|
20230804,153200,180539269,1251,1251,1251,1251,0
|
|
20230804,153100,180539269,1251,1251,1251,1251,0
|
|
20230804,153000,180539269,1251,1251,1251,1251,3678
|
|
20230804,152900,175938091,1264,1264,1264,1264,0
|
|
20230804,152800,175938091,1264,1264,1264,1264,0
|
|
20230804,152700,175938091,1264,1264,1264,1264,0
|
|
20230804,152600,175938091,1264,1264,1264,1264,0
|
|
20230804,152500,175938091,1264,1264,1264,1264,0
|
|
20230804,152400,175938091,1264,1264,1264,1264,0
|
|
20230804,152300,175938091,1264,1264,1264,1264,0
|
|
20230804,152200,175938091,1264,1264,1264,1264,0
|
|
20230804,152100,175938091,1264,1264,1264,1264,0
|
|
20230804,152000,175938091,1264,1264,1264,1264,0
|
|
20230804,151900,175938091,1264,1261,1264,1260,4116
|
|
20230804,151800,170739619,1264,1264,1264,1264,100
|
|
20230804,151700,170613219,1264,1264,1264,1264,0
|
|
20230804,151600,170613219,1264,1264,1264,1264,1
|
|
20230804,151500,170611955,1264,1264,1264,1264,0
|
|
20230804,151400,170611955,1264,1264,1264,1264,5
|
|
20230804,151300,170605635,1264,1263,1264,1263,296
|
|
20230804,151200,170231785,1261,1262,1262,1261,690
|
|
20230804,151100,169361650,1263,1263,1263,1263,10
|
|
20230804,151000,169349020,1263,1263,1263,1263,10
|
|
20230804,150900,169336390,1261,1261,1261,1261,0
|
|
20230804,150800,169336390,1261,1261,1261,1261,0
|
|
20230804,150700,169336390,1261,1264,1264,1261,340
|
|
20230804,150600,168906633,1264,1264,1264,1264,1
|
|
20230804,150500,168905369,1264,1264,1264,1264,8
|
|
20230804,150400,168895257,1264,1264,1264,1264,50
|
|
20230804,150300,168832057,1264,1264,1264,1263,39
|
|
20230804,150200,168782783,1264,1265,1265,1264,14
|
|
20230804,150100,168765077,1265,1265,1265,1265,280
|
|
20230804,150000,168410877,1264,1264,1264,1264,11
|
|
20230804,145900,168396973,1264,1264,1264,1264,0
|
|
20230804,145800,168396973,1264,1264,1264,1264,0
|
|
20230804,145700,168396973,1264,1264,1264,1264,0
|
|
20230804,145600,168396973,1264,1264,1264,1264,0
|
|
20230804,145500,168396973,1264,1264,1264,1264,0
|
|
20230804,145400,168396973,1264,1264,1264,1264,0
|
|
20230804,145300,168396973,1264,1264,1264,1264,0
|
|
20230804,145200,168396973,1264,1264,1264,1264,154
|
|
20230804,145100,168202317,1264,1264,1264,1264,0
|
|
20230804,145000,168202317,1264,1264,1264,1264,0
|
|
20230804,144900,168202317,1264,1264,1264,1264,0
|
|
20230804,144800,168202317,1264,1264,1264,1264,0
|
|
20230804,144700,168202317,1264,1264,1264,1264,0
|
|
20230804,144600,168202317,1264,1264,1264,1264,0
|
|
20230804,144500,168202317,1264,1264,1264,1264,0
|
|
20230804,144400,168202317,1264,1264,1264,1264,0
|
|
20230804,144300,168202317,1264,1264,1264,1264,0
|
|
20230804,144200,168202317,1264,1264,1264,1264,1
|
|
20230804,144100,168201053,1260,1260,1260,1260,0
|
|
20230804,144000,168201053,1260,1260,1260,1260,0
|
|
20230804,143900,168201053,1260,1261,1261,1260,500
|
|
20230804,143800,167571044,1264,1264,1264,1264,0
|
|
20230804,143700,167571044,1264,1264,1264,1264,0
|
|
20230804,143600,167571044,1264,1264,1264,1264,1
|
|
20230804,143500,167569780,1263,1263,1263,1263,0
|
|
20230804,143400,167569780,1263,1263,1263,1263,0
|
|
20230804,143300,167569780,1263,1263,1263,1263,249
|
|
20230804,143200,167255293,1264,1264,1264,1264,1
|
|
20230804,143100,167254029,1263,1263,1263,1263,0
|
|
20230804,143000,167254029,1263,1263,1263,1263,1
|
|
20230804,142900,167252766,1263,1263,1263,1263,1
|
|
20230804,142800,167251503,1264,1263,1264,1263,53
|
|
20230804,142700,167184560,1263,1263,1263,1263,16
|
|
20230804,142600,167164352,1264,1264,1264,1264,32
|
|
20230804,142500,167123904,1264,1264,1264,1264,2
|
|
20230804,142400,167121376,1265,1265,1265,1265,10
|
|
20230804,142300,167108726,1267,1267,1267,1267,0
|
|
20230804,142200,167108726,1267,1267,1267,1267,0
|
|
20230804,142100,167108726,1267,1267,1267,1267,0
|
|
20230804,142000,167108726,1267,1267,1267,1267,0
|
|
20230804,141900,167108726,1267,1267,1267,1267,0
|
|
20230804,141800,167108726,1267,1267,1267,1267,0
|
|
20230804,141700,167108726,1267,1267,1267,1267,0
|
|
20230804,141600,167108726,1267,1267,1267,1267,0
|
|
20230804,141500,167108726,1267,1267,1267,1267,0
|
|
20230804,141400,167108726,1267,1267,1267,1267,0
|
|
20230804,141300,167108726,1267,1267,1267,1267,1
|
|
20230804,141200,167107459,1261,1261,1261,1261,536
|
|
20230804,141100,166431563,1260,1261,1261,1260,3075
|
|
20230804,141000,162555118,1261,1265,1265,1260,1967
|
|
20230804,140900,160074680,1271,1270,1271,1270,2000
|
|
20230804,140800,157532701,1271,1266,1271,1266,491
|
|
20230804,140700,156908916,1271,1271,1271,1271,0
|
|
20230804,140600,156908916,1271,1272,1272,1271,3089
|
|
20230804,140500,152982747,1273,1273,1273,1273,0
|
|
20230804,140400,152982747,1273,1273,1273,1273,0
|
|
20230804,140300,152982747,1273,1273,1273,1273,0
|
|
20230804,140200,152982747,1273,1272,1273,1272,7
|
|
20230804,140100,152973837,1272,1269,1272,1269,1784
|
|
20230804,140000,150705939,1265,1264,1265,1264,1620
|
|
20230804,135900,148657659,1264,1264,1264,1264,2
|
|
20230804,135800,148655131,1264,1264,1264,1264,1
|
|
20230804,135700,148653867,1255,1255,1255,1255,0
|
|
20230804,135600,148653867,1255,1255,1255,1255,0
|
|
20230804,135500,148653867,1255,1255,1255,1255,0
|
|
20230804,135400,148653867,1255,1256,1256,1255,395
|
|
20230804,135300,148157988,1256,1259,1259,1256,812
|
|
20230804,135200,147137296,1263,1264,1264,1263,15
|
|
20230804,135100,147118346,1265,1265,1265,1265,0
|
|
20230804,135000,147118346,1265,1265,1265,1265,0
|
|
20230804,134900,147118346,1265,1265,1265,1265,0
|
|
20230804,134800,147118346,1265,1265,1265,1265,1025
|
|
20230804,134700,145821721,1269,1267,1270,1267,104
|
|
20230804,134600,145689944,1267,1258,1268,1256,3111
|
|
20230804,134500,141774284,1258,1249,1258,1249,30408
|
|
20230804,134400,103602969,1250,1250,1250,1250,2
|
|
20230804,134300,103600469,1250,1248,1250,1248,2406
|
|
20230804,134200,100594095,1247,1247,1247,1247,92
|
|
20230804,134100,100479371,1243,1243,1243,1243,0
|
|
20230804,134000,100479371,1243,1244,1244,1243,16
|
|
20230804,133900,100459473,1243,1243,1243,1243,0
|
|
20230804,133800,100459473,1243,1243,1243,1243,0
|
|
20230804,133700,100459473,1243,1243,1243,1243,0
|
|
20230804,133600,100459473,1243,1243,1243,1243,400
|
|
20230804,133500,99962273,1243,1244,1244,1243,1126
|
|
20230804,133400,98562235,1247,1247,1247,1247,1
|
|
20230804,133300,98560988,1247,1247,1247,1247,0
|
|
20230804,133200,98560988,1247,1247,1247,1247,0
|
|
20230804,133100,98560988,1247,1247,1247,1247,143
|
|
20230804,133000,98382667,1247,1247,1247,1247,0
|
|
20230804,132900,98382667,1247,1247,1247,1247,10
|
|
20230804,132800,98370197,1247,1247,1247,1247,0
|
|
20230804,132700,98370197,1247,1247,1247,1247,0
|
|
20230804,132600,98370197,1247,1247,1247,1247,0
|
|
20230804,132500,98370197,1247,1247,1247,1247,0
|
|
20230804,132400,98370197,1247,1247,1247,1247,0
|
|
20230804,132300,98370197,1247,1247,1247,1247,0
|
|
20230804,132200,98370197,1247,1247,1247,1247,0
|
|
20230804,132100,98370197,1247,1247,1247,1247,7
|
|
20230804,132000,98361468,1248,1248,1248,1248,0
|
|
20230804,131900,98361468,1248,1248,1248,1248,100
|
|
20230804,131800,98236668,1248,1248,1248,1248,55
|
|
20230804,131700,98168028,1248,1248,1248,1248,50
|
|
20230804,131600,98105628,1248,1248,1248,1248,3
|
|
20230804,131500,98101884,1247,1247,1247,1247,10
|
|
20230804,131400,98089414,1247,1247,1247,1247,0
|
|
20230804,131300,98089414,1247,1247,1247,1247,0
|
|
20230804,131200,98089414,1247,1247,1247,1247,0
|
|
20230804,131100,98089414,1247,1247,1247,1247,0
|
|
20230804,131000,98089414,1247,1247,1247,1247,0
|
|
20230804,130900,98089414,1247,1247,1247,1247,0
|
|
20230804,130800,98089414,1247,1247,1247,1247,0
|
|
20230804,130700,98089414,1247,1247,1247,1247,0
|
|
20230804,130600,98089414,1247,1247,1247,1247,0
|
|
20230804,130500,98089414,1247,1247,1247,1247,0
|
|
20230804,130400,98089414,1247,1247,1247,1247,738
|
|
20230804,130300,97169128,1247,1247,1247,1247,271
|
|
20230804,130200,96831191,1247,1247,1247,1247,0
|
|
20230804,130100,96831191,1247,1243,1247,1243,5
|
|
20230804,130000,96824968,1247,1247,1247,1247,150
|
|
20230804,125900,96637918,1247,1247,1247,1247,0
|
|
20230804,125800,96637918,1247,1247,1247,1247,0
|
|
20230804,125700,96637918,1247,1247,1247,1247,8
|
|
20230804,125600,96627942,1248,1248,1248,1248,0
|
|
20230804,125500,96627942,1248,1248,1248,1248,0
|
|
20230804,125400,96627942,1248,1248,1248,1248,0
|
|
20230804,125300,96627942,1248,1247,1248,1247,1212
|
|
20230804,125200,95116566,1243,1243,1243,1243,0
|
|
20230804,125100,95116566,1243,1247,1247,1243,103
|
|
20230804,125000,94988133,1247,1247,1247,1247,0
|
|
20230804,124900,94988133,1247,1247,1247,1247,0
|
|
20230804,124800,94988133,1247,1247,1247,1247,1
|
|
20230804,124700,94986886,1247,1247,1247,1247,0
|
|
20230804,124600,94986886,1247,1247,1247,1247,10
|
|
20230804,124500,94974416,1247,1247,1247,1247,0
|
|
20230804,124400,94974416,1247,1247,1247,1247,0
|
|
20230804,124300,94974416,1247,1247,1247,1247,5
|
|
20230804,124200,94968181,1247,1247,1247,1246,23
|
|
20230804,124100,94939517,1246,1247,1247,1246,332
|
|
20230804,124000,94525827,1246,1245,1246,1243,145
|
|
20230804,123900,94345247,1245,1245,1245,1245,0
|
|
20230804,123800,94345247,1245,1245,1245,1245,0
|
|
20230804,123700,94345247,1245,1245,1245,1245,10
|
|
20230804,123600,94332797,1244,1244,1244,1244,2
|
|
20230804,123500,94330309,1245,1245,1245,1245,0
|
|
20230804,123400,94330309,1245,1245,1245,1245,0
|
|
20230804,123300,94330309,1245,1245,1245,1245,5
|
|
20230804,123200,94324084,1245,1245,1245,1245,6
|
|
20230804,123100,94316614,1245,1245,1245,1245,3
|
|
20230804,123000,94312879,1245,1245,1245,1245,1
|
|
20230804,122900,94311634,1245,1245,1245,1245,2
|
|
20230804,122800,94309144,1246,1246,1246,1246,3
|
|
20230804,122700,94305406,1242,1247,1247,1242,433
|
|
20230804,122600,93767560,1247,1247,1247,1247,0
|
|
20230804,122500,93767560,1247,1247,1247,1247,0
|
|
20230804,122400,93767560,1247,1247,1247,1247,0
|
|
20230804,122300,93767560,1247,1247,1247,1247,10
|
|
20230804,122200,93755090,1247,1247,1247,1247,0
|
|
20230804,122100,93755090,1247,1246,1247,1246,5
|
|
20230804,122000,93748856,1246,1246,1246,1246,1
|
|
20230804,121900,93747610,1241,1241,1241,1241,40
|
|
20230804,121800,93697970,1247,1247,1247,1247,0
|
|
20230804,121700,93697970,1247,1247,1247,1247,0
|
|
20230804,121600,93697970,1247,1247,1247,1247,50
|
|
20230804,121500,93635620,1247,1247,1247,1247,100
|
|
20230804,121400,93510920,1247,1247,1247,1247,0
|
|
20230804,121300,93510920,1247,1247,1247,1247,128
|
|
20230804,121200,93351304,1247,1247,1247,1247,3
|
|
20230804,121100,93347563,1247,1247,1247,1247,0
|
|
20230804,121000,93347563,1247,1247,1247,1247,0
|
|
20230804,120900,93347563,1247,1247,1247,1247,10
|
|
20230804,120800,93335093,1247,1247,1247,1247,0
|
|
20230804,120700,93335093,1247,1247,1247,1247,10
|
|
20230804,120600,93322623,1247,1247,1247,1247,40
|
|
20230804,120500,93272743,1247,1247,1247,1247,0
|
|
20230804,120400,93272743,1247,1247,1247,1247,0
|
|
20230804,120300,93272743,1247,1247,1247,1247,3
|
|
20230804,120200,93269002,1239,1239,1239,1239,0
|
|
20230804,120100,93269002,1239,1239,1239,1239,0
|
|
20230804,120000,93269002,1239,1239,1240,1239,1239
|
|
20230804,115900,91733880,1247,1247,1247,1247,0
|
|
20230804,115800,91733880,1247,1247,1247,1247,232
|
|
20230804,115700,91444576,1247,1247,1247,1247,0
|
|
20230804,115600,91444576,1247,1247,1247,1247,0
|
|
20230804,115500,91444576,1247,1247,1247,1247,168
|
|
20230804,115400,91235080,1247,1247,1247,1247,1
|
|
20230804,115300,91233833,1239,1239,1239,1239,0
|
|
20230804,115200,91233833,1239,1239,1239,1239,0
|
|
20230804,115100,91233833,1239,1239,1239,1239,0
|
|
20230804,115000,91233833,1239,1245,1245,1239,945
|
|
20230804,114900,90061866,1247,1247,1247,1247,4
|
|
20230804,114800,90056878,1245,1245,1245,1245,45
|
|
20230804,114700,90000853,1245,1245,1245,1245,4
|
|
20230804,114600,89995873,1245,1245,1245,1245,0
|
|
20230804,114500,89995873,1245,1245,1245,1245,21
|
|
20230804,114400,89969728,1247,1247,1247,1247,0
|
|
20230804,114300,89969728,1247,1247,1247,1247,0
|
|
20230804,114200,89969728,1247,1247,1247,1247,0
|
|
20230804,114100,89969728,1247,1247,1247,1247,1
|
|
20230804,114000,89968481,1249,1249,1249,1249,0
|
|
20230804,113900,89968481,1249,1249,1249,1249,0
|
|
20230804,113800,89968481,1249,1249,1249,1249,0
|
|
20230804,113700,89968481,1249,1249,1249,1249,9
|
|
20230804,113600,89957240,1249,1249,1249,1249,1
|
|
20230804,113500,89955991,1239,1239,1239,1239,0
|
|
20230804,113400,89955991,1239,1242,1242,1239,50
|
|
20230804,113300,89893963,1250,1250,1250,1250,0
|
|
20230804,113200,89893963,1250,1250,1250,1250,1224
|
|
20230804,113100,88363963,1250,1245,1250,1243,1001
|
|
20230804,113000,87119338,1250,1244,1250,1244,302
|
|
20230804,112900,86743638,1244,1244,1244,1244,0
|
|
20230804,112800,86743638,1244,1244,1244,1244,0
|
|
20230804,112700,86743638,1244,1244,1244,1244,0
|
|
20230804,112600,86743638,1244,1244,1244,1244,0
|
|
20230804,112500,86743638,1244,1245,1245,1244,10
|
|
20230804,112400,86731192,1249,1249,1250,1249,101
|
|
20230804,112300,86605042,1243,1243,1243,1243,951
|
|
20230804,112200,85422949,1243,1243,1243,1243,0
|
|
20230804,112100,85422949,1243,1245,1245,1243,7283
|
|
20230804,112000,76370112,1249,1249,1249,1248,412
|
|
20230804,111900,75855775,1249,1249,1249,1249,268
|
|
20230804,111800,75521043,1249,1249,1249,1249,100
|
|
20230804,111700,75396143,1249,1249,1249,1249,172
|
|
20230804,111600,75181315,1249,1249,1249,1249,10
|
|
20230804,111500,75168825,1249,1249,1249,1249,350
|
|
20230804,111400,74731675,1248,1249,1249,1248,164
|
|
20230804,111300,74526842,1249,1247,1249,1247,989
|
|
20230804,111200,73291948,1248,1248,1248,1248,0
|
|
20230804,111100,73291948,1248,1248,1248,1248,1000
|
|
20230804,111000,72043948,1248,1248,1248,1248,1
|
|
20230804,110900,72042700,1240,1240,1240,1240,100
|
|
20230804,110800,71918700,1248,1248,1248,1248,8
|
|
20230804,110700,71908716,1248,1248,1248,1248,0
|
|
20230804,110600,71908716,1248,1245,1248,1235,559
|
|
20230804,110500,71217286,1248,1248,1248,1248,0
|
|
20230804,110400,71217286,1248,1248,1248,1248,0
|
|
20230804,110300,71217286,1248,1248,1248,1248,0
|
|
20230804,110200,71217286,1248,1248,1248,1248,4
|
|
20230804,110100,71212294,1248,1247,1248,1247,3
|
|
20230804,110000,71208552,1246,1246,1246,1246,0
|
|
20230804,105900,71208552,1246,1246,1246,1246,100
|
|
20230804,105800,71083952,1247,1247,1247,1247,1
|
|
20230804,105700,71082705,1247,1247,1247,1247,10000
|
|
20230804,105600,58612705,1238,1238,1238,1238,0
|
|
20230804,105500,58612705,1238,1238,1238,1238,1
|
|
20230804,105400,58611467,1247,1247,1247,1247,0
|
|
20230804,105300,58611467,1247,1247,1247,1247,10
|
|
20230804,105200,58598997,1247,1247,1247,1247,0
|
|
20230804,105100,58598997,1247,1247,1247,1247,0
|
|
20230804,105000,58598997,1247,1237,1247,1237,4740
|
|
20230804,104900,52695705,1247,1247,1247,1247,0
|
|
20230804,104800,52695705,1247,1247,1247,1247,5
|
|
20230804,104700,52689470,1247,1247,1247,1247,3
|
|
20230804,104600,52685729,1247,1247,1247,1247,0
|
|
20230804,104500,52685729,1247,1247,1247,1247,0
|
|
20230804,104400,52685729,1247,1246,1247,1236,2210
|
|
20230804,104300,49948071,1247,1247,1247,1247,0
|
|
20230804,104200,49948071,1247,1247,1247,1247,0
|
|
20230804,104100,49948071,1247,1247,1247,1247,0
|
|
20230804,104000,49948071,1247,1247,1247,1247,21
|
|
20230804,103900,49921884,1247,1247,1247,1247,0
|
|
20230804,103800,49921884,1247,1247,1247,1247,5
|
|
20230804,103700,49915649,1247,1247,1247,1247,10
|
|
20230804,103600,49903179,1247,1247,1247,1247,0
|
|
20230804,103500,49903179,1247,1247,1247,1247,4
|
|
20230804,103400,49898191,1240,1240,1240,1240,4
|
|
20230804,103300,49893231,1247,1247,1247,1247,0
|
|
20230804,103200,49893231,1247,1245,1247,1245,12
|
|
20230804,103100,49878269,1244,1244,1244,1244,0
|
|
20230804,103000,49878269,1244,1244,1244,1244,15
|
|
20230804,102900,49859609,1244,1244,1244,1244,0
|
|
20230804,102800,49859609,1244,1244,1244,1244,38
|
|
20230804,102700,49812337,1245,1245,1245,1245,0
|
|
20230804,102600,49812337,1245,1245,1245,1245,201
|
|
20230804,102500,49562092,1247,1247,1247,1247,0
|
|
20230804,102400,49562092,1247,1247,1247,1247,1
|
|
20230804,102300,49560845,1248,1248,1248,1248,0
|
|
20230804,102200,49560845,1248,1248,1248,1248,10
|
|
20230804,102100,49548365,1249,1249,1249,1249,82
|
|
20230804,102000,49445947,1249,1244,1249,1244,6
|
|
20230804,101900,49438478,1245,1245,1245,1245,1
|
|
20230804,101800,49437233,1245,1245,1245,1245,0
|
|
20230804,101700,49437233,1245,1245,1245,1245,1321
|
|
20230804,101600,47792588,1245,1245,1245,1245,0
|
|
20230804,101500,47792588,1245,1245,1245,1245,0
|
|
20230804,101400,47792588,1245,1245,1245,1245,0
|
|
20230804,101300,47792588,1245,1245,1245,1245,0
|
|
20230804,101200,47792588,1245,1245,1245,1245,50
|
|
20230804,101100,47730338,1250,1250,1250,1250,8
|
|
20230804,101000,47720338,1250,1250,1250,1250,13
|
|
20230804,100900,47704088,1250,1250,1250,1250,10
|
|
20230804,100800,47691588,1250,1249,1250,1249,2411
|
|
20230804,100700,44678158,1244,1244,1244,1244,0
|
|
20230804,100600,44678158,1244,1245,1245,1244,1000
|
|
20230804,100500,43434007,1250,1250,1250,1250,52
|
|
20230804,100400,43369007,1250,1250,1250,1250,0
|
|
20230804,100300,43369007,1250,1250,1250,1250,65
|
|
20230804,100200,43287757,1250,1244,1250,1244,5654
|
|
20230804,100100,36241886,1244,1240,1244,1240,937
|
|
20230804,100000,35079210,1240,1238,1240,1238,1454
|
|
20230804,095900,33276952,1238,1238,1238,1238,505
|
|
20230804,095800,32651762,1238,1239,1239,1238,1250
|
|
20230804,095700,31104102,1238,1238,1238,1238,0
|
|
20230804,095600,31104102,1238,1239,1239,1238,88
|
|
20230804,095500,30995130,1239,1239,1239,1239,9
|
|
20230804,095400,30983979,1238,1238,1238,1238,10
|
|
20230804,095300,30971599,1229,1229,1229,1229,0
|
|
20230804,095200,30971599,1229,1240,1240,1228,3950
|
|
20230804,095100,26101934,1239,1239,1239,1239,105
|
|
20230804,095000,25971839,1240,1240,1240,1240,0
|
|
20230804,094900,25971839,1240,1240,1240,1240,0
|
|
20230804,094800,25971839,1240,1240,1240,1240,35
|
|
20230804,094700,25928439,1240,1240,1240,1240,1
|
|
20230804,094600,25927199,1240,1240,1240,1240,3
|
|
20230804,094500,25923479,1241,1241,1241,1241,50
|
|
20230804,094400,25861429,1241,1241,1241,1241,0
|
|
20230804,094300,25861429,1241,1241,1241,1241,0
|
|
20230804,094200,25861429,1241,1241,1241,1241,0
|
|
20230804,094100,25861429,1241,1241,1241,1241,11
|
|
20230804,094000,25847778,1241,1238,1241,1237,60
|
|
20230804,093900,25773514,1241,1237,1241,1237,63
|
|
20230804,093800,25695335,1241,1238,1241,1238,15
|
|
20230804,093700,25676735,1241,1238,1241,1238,113
|
|
20230804,093600,25536826,1238,1238,1238,1238,21
|
|
20230804,093500,25510828,1238,1237,1238,1237,29
|
|
20230804,093400,25474942,1237,1237,1237,1237,3
|
|
20230804,093300,25471231,1237,1236,1237,1236,4
|
|
20230804,093200,25466284,1237,1238,1238,1237,358
|
|
20230804,093100,25023186,1238,1239,1239,1238,109
|
|
20230804,093000,24888242,1239,1239,1239,1239,1
|
|
20230804,092900,24887003,1239,1239,1239,1239,1
|
|
20230804,092800,24885764,1239,1239,1239,1239,275
|
|
20230804,092700,24545039,1239,1242,1242,1239,226
|
|
20230804,092600,24264992,1242,1243,1243,1242,11
|
|
20230804,092500,24251325,1244,1244,1244,1242,36
|
|
20230804,092400,24206560,1244,1244,1244,1244,0
|
|
20230804,092300,24206560,1244,1244,1244,1244,2
|
|
20230804,092200,24204072,1245,1245,1245,1245,25
|
|
20230804,092100,24172947,1245,1245,1245,1245,0
|
|
20230804,092000,24172947,1245,1245,1245,1245,101
|
|
20230804,091900,24047202,1229,1229,1229,1229,0
|
|
20230804,091800,24047202,1229,1245,1245,1229,10
|
|
20230804,091700,24034777,1245,1245,1245,1245,53
|
|
20230804,091600,23968792,1245,1235,1245,1226,2547
|
|
20230804,091500,20818755,1235,1235,1235,1235,1
|
|
20230804,091400,20817520,1224,1229,1229,1224,1000
|
|
20230804,091300,19592615,1224,1228,1228,1224,890
|
|
20230804,091200,18502571,1224,1224,1224,1224,500
|
|
20230804,091100,17890571,1224,1239,1239,1224,1178
|
|
20230804,091000,16448320,1224,1225,1225,1224,648
|
|
20230804,090900,15655007,1221,1221,1221,1221,0
|
|
20230804,090800,15655007,1221,1221,1221,1221,0
|
|
20230804,090700,15655007,1221,1221,1221,1221,0
|
|
20230804,090600,15655007,1221,1221,1221,1221,0
|
|
20230804,090500,15655007,1221,1234,1234,1221,904
|
|
20230804,090400,14546818,1233,1233,1233,1233,0
|
|
20230804,090300,14546818,1233,1230,1242,1230,2532
|
|
20230804,090200,11431474,1230,1230,1230,1229,1414
|
|
20230804,090100,9692324,1243,1235,1243,1216,5934
|
|
20230804,090000,2412275,1232,1246,1246,1232,1945
|