695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,203200,146448699,1245,1245,1245,1245,2064
|
|
20230807,203100,146448699,1245,1245,1245,1245,0
|
|
20230807,203000,146448699,1245,1245,1245,1245,0
|
|
20230807,202900,146448699,1245,1245,1245,1245,0
|
|
20230807,202800,146448699,1245,1245,1245,1245,0
|
|
20230807,202700,146448699,1245,1245,1245,1245,0
|
|
20230807,202600,146448699,1245,1245,1245,1245,0
|
|
20230807,202500,146448699,1245,1245,1245,1245,0
|
|
20230807,202400,146448699,1245,1245,1245,1245,0
|
|
20230807,202300,146448699,1245,1245,1245,1245,0
|
|
20230807,202200,146448699,1245,1245,1245,1245,0
|
|
20230807,202100,146448699,1245,1245,1245,1245,0
|
|
20230807,202000,146448699,1245,1245,1245,1245,0
|
|
20230807,201900,146448699,1245,1245,1245,1245,0
|
|
20230807,201800,146448699,1245,1245,1245,1245,0
|
|
20230807,201700,146448699,1245,1245,1245,1245,0
|
|
20230807,201600,146448699,1245,1245,1245,1245,0
|
|
20230807,201500,146448699,1245,1245,1245,1245,0
|
|
20230807,201400,146448699,1245,1245,1245,1245,0
|
|
20230807,201300,146448699,1245,1245,1245,1245,0
|
|
20230807,201200,146448699,1245,1245,1245,1245,0
|
|
20230807,201100,146448699,1245,1245,1245,1245,0
|
|
20230807,201000,146448699,1245,1245,1245,1245,0
|
|
20230807,200900,146448699,1245,1245,1245,1245,0
|
|
20230807,200800,146448699,1245,1245,1245,1245,0
|
|
20230807,200700,146448699,1245,1245,1245,1245,0
|
|
20230807,200600,146448699,1245,1245,1245,1245,0
|
|
20230807,200500,146448699,1245,1245,1245,1245,0
|
|
20230807,200400,146448699,1245,1245,1245,1245,0
|
|
20230807,200300,146448699,1245,1245,1245,1245,0
|
|
20230807,200200,146448699,1245,1245,1245,1245,2064
|
|
20230807,200100,146448699,1245,1245,1245,1245,0
|
|
20230807,200000,146448699,1245,1245,1245,1245,0
|
|
20230807,195900,146448699,1245,1245,1245,1245,0
|
|
20230807,195800,146448699,1245,1245,1245,1245,0
|
|
20230807,195700,146448699,1245,1245,1245,1245,0
|
|
20230807,195600,146448699,1245,1245,1245,1245,0
|
|
20230807,195500,146448699,1245,1245,1245,1245,0
|
|
20230807,195400,146448699,1245,1245,1245,1245,0
|
|
20230807,195300,146448699,1245,1245,1245,1245,0
|
|
20230807,195200,146448699,1245,1245,1245,1245,0
|
|
20230807,195100,146448699,1245,1245,1245,1245,0
|
|
20230807,195000,146448699,1245,1245,1245,1245,0
|
|
20230807,194900,146448699,1245,1245,1245,1245,0
|
|
20230807,194800,146448699,1245,1245,1245,1245,0
|
|
20230807,194700,146448699,1245,1245,1245,1245,0
|
|
20230807,194600,146448699,1245,1245,1245,1245,0
|
|
20230807,194500,146448699,1245,1245,1245,1245,0
|
|
20230807,194400,146448699,1245,1245,1245,1245,0
|
|
20230807,194300,146448699,1245,1245,1245,1245,0
|
|
20230807,194200,146448699,1245,1245,1245,1245,0
|
|
20230807,194100,146448699,1245,1245,1245,1245,0
|
|
20230807,194000,146448699,1245,1245,1245,1245,0
|
|
20230807,193900,146448699,1245,1245,1245,1245,0
|
|
20230807,193800,146448699,1245,1245,1245,1245,0
|
|
20230807,193700,146448699,1245,1245,1245,1245,0
|
|
20230807,193600,146448699,1245,1245,1245,1245,0
|
|
20230807,193500,146448699,1245,1245,1245,1245,0
|
|
20230807,193400,146448699,1245,1245,1245,1245,0
|
|
20230807,193300,146448699,1245,1245,1245,1245,0
|
|
20230807,193200,146448699,1245,1245,1245,1245,2064
|
|
20230807,193100,146448699,1245,1245,1245,1245,0
|
|
20230807,193000,146448699,1245,1245,1245,1245,0
|
|
20230807,192900,146448699,1245,1245,1245,1245,0
|
|
20230807,192800,146448699,1245,1245,1245,1245,0
|
|
20230807,192700,146448699,1245,1245,1245,1245,0
|
|
20230807,192600,146448699,1245,1245,1245,1245,0
|
|
20230807,192500,146448699,1245,1245,1245,1245,0
|
|
20230807,192400,146448699,1245,1245,1245,1245,0
|
|
20230807,192300,146448699,1245,1245,1245,1245,0
|
|
20230807,192200,146448699,1245,1245,1245,1245,0
|
|
20230807,192100,146448699,1245,1245,1245,1245,0
|
|
20230807,192000,146448699,1245,1245,1245,1245,0
|
|
20230807,191900,146448699,1245,1245,1245,1245,0
|
|
20230807,191800,146448699,1245,1245,1245,1245,0
|
|
20230807,191700,146448699,1245,1245,1245,1245,0
|
|
20230807,191600,146448699,1245,1245,1245,1245,0
|
|
20230807,191500,146448699,1245,1245,1245,1245,0
|
|
20230807,191400,146448699,1245,1245,1245,1245,0
|
|
20230807,191300,146448699,1245,1245,1245,1245,0
|
|
20230807,191200,146448699,1245,1245,1245,1245,0
|
|
20230807,191100,146448699,1245,1245,1245,1245,0
|
|
20230807,191000,146448699,1245,1245,1245,1245,0
|
|
20230807,190900,146448699,1245,1245,1245,1245,0
|
|
20230807,190800,146448699,1245,1245,1245,1245,0
|
|
20230807,190700,146448699,1245,1245,1245,1245,0
|
|
20230807,190600,146448699,1245,1245,1245,1245,0
|
|
20230807,190500,146448699,1245,1245,1245,1245,0
|
|
20230807,190400,146448699,1245,1245,1245,1245,0
|
|
20230807,190300,146448699,1245,1245,1245,1245,0
|
|
20230807,190200,146448699,1245,1245,1245,1245,2064
|
|
20230807,190100,146448699,1245,1245,1245,1245,0
|
|
20230807,190000,146448699,1245,1245,1245,1245,0
|
|
20230807,185900,146448699,1245,1245,1245,1245,0
|
|
20230807,185800,146448699,1245,1245,1245,1245,0
|
|
20230807,185700,146448699,1245,1245,1245,1245,0
|
|
20230807,185600,146448699,1245,1245,1245,1245,0
|
|
20230807,185500,146448699,1245,1245,1245,1245,0
|
|
20230807,185400,146448699,1245,1245,1245,1245,0
|
|
20230807,185300,146448699,1245,1245,1245,1245,0
|
|
20230807,185200,146448699,1245,1245,1245,1245,0
|
|
20230807,185100,146448699,1245,1245,1245,1245,0
|
|
20230807,185000,146448699,1245,1245,1245,1245,0
|
|
20230807,184900,146448699,1245,1245,1245,1245,0
|
|
20230807,184800,146448699,1245,1245,1245,1245,0
|
|
20230807,184700,146448699,1245,1245,1245,1245,0
|
|
20230807,184600,146448699,1245,1245,1245,1245,0
|
|
20230807,184500,146448699,1245,1245,1245,1245,0
|
|
20230807,184400,146448699,1245,1245,1245,1245,0
|
|
20230807,184300,146448699,1245,1245,1245,1245,0
|
|
20230807,184200,146448699,1245,1245,1245,1245,0
|
|
20230807,184100,146448699,1245,1245,1245,1245,0
|
|
20230807,184000,146448699,1245,1245,1245,1245,0
|
|
20230807,183900,146448699,1245,1245,1245,1245,0
|
|
20230807,183800,146448699,1245,1245,1245,1245,0
|
|
20230807,183700,146448699,1245,1245,1245,1245,0
|
|
20230807,183600,146448699,1245,1245,1245,1245,0
|
|
20230807,183500,146448699,1245,1245,1245,1245,0
|
|
20230807,183400,146448699,1245,1245,1245,1245,0
|
|
20230807,183300,146448699,1245,1245,1245,1245,0
|
|
20230807,183200,146448699,1245,1245,1245,1245,2064
|
|
20230807,183100,146448699,1245,1245,1245,1245,0
|
|
20230807,183000,146448699,1245,1245,1245,1245,0
|
|
20230807,182900,146448699,1245,1245,1245,1245,0
|
|
20230807,182800,146448699,1245,1245,1245,1245,0
|
|
20230807,182700,146448699,1245,1245,1245,1245,0
|
|
20230807,182600,146448699,1245,1245,1245,1245,0
|
|
20230807,182500,146448699,1245,1245,1245,1245,0
|
|
20230807,182400,146448699,1245,1245,1245,1245,0
|
|
20230807,182300,146448699,1245,1245,1245,1245,0
|
|
20230807,182200,146448699,1245,1245,1245,1245,0
|
|
20230807,182100,146448699,1245,1245,1245,1245,0
|
|
20230807,182000,146448699,1245,1245,1245,1245,0
|
|
20230807,181900,146448699,1245,1245,1245,1245,0
|
|
20230807,181800,146448699,1245,1245,1245,1245,0
|
|
20230807,181700,146448699,1245,1245,1245,1245,0
|
|
20230807,181600,146448699,1245,1245,1245,1245,0
|
|
20230807,181500,146448699,1245,1245,1245,1245,0
|
|
20230807,181400,146448699,1245,1245,1245,1245,0
|
|
20230807,181300,146448699,1245,1245,1245,1245,0
|
|
20230807,181200,146448699,1245,1245,1245,1245,0
|
|
20230807,181100,146448699,1245,1245,1245,1245,0
|
|
20230807,181000,146448699,1245,1245,1245,1245,0
|
|
20230807,180900,146448699,1245,1245,1245,1245,0
|
|
20230807,180800,146448699,1245,1245,1245,1245,0
|
|
20230807,180700,146448699,1245,1245,1245,1245,0
|
|
20230807,180600,146448699,1245,1245,1245,1245,0
|
|
20230807,180500,146448699,1245,1245,1245,1245,0
|
|
20230807,180400,146448699,1245,1245,1245,1245,0
|
|
20230807,180300,146448699,1245,1245,1245,1245,0
|
|
20230807,180200,146448699,1245,1245,1245,1245,2064
|
|
20230807,180100,146448699,1245,1245,1245,1245,0
|
|
20230807,180000,146448699,1245,1245,1245,1245,0
|
|
20230807,175900,146448699,1245,1245,1245,1245,0
|
|
20230807,175800,146448699,1245,1245,1245,1245,0
|
|
20230807,175700,146448699,1245,1245,1245,1245,0
|
|
20230807,175600,146448699,1245,1245,1245,1245,0
|
|
20230807,175500,146448699,1245,1245,1245,1245,0
|
|
20230807,175400,146448699,1245,1245,1245,1245,0
|
|
20230807,175300,146448699,1245,1245,1245,1245,0
|
|
20230807,175200,146448699,1245,1245,1245,1245,0
|
|
20230807,175100,146448699,1245,1245,1245,1245,0
|
|
20230807,175000,146448699,1245,1245,1245,1245,0
|
|
20230807,174900,146448699,1245,1245,1245,1245,0
|
|
20230807,174800,146448699,1245,1245,1245,1245,0
|
|
20230807,174700,146448699,1245,1245,1245,1245,0
|
|
20230807,174600,146448699,1245,1245,1245,1245,0
|
|
20230807,174500,146448699,1245,1245,1245,1245,0
|
|
20230807,174400,146448699,1245,1245,1245,1245,0
|
|
20230807,174300,146448699,1245,1245,1245,1245,0
|
|
20230807,174200,146448699,1245,1245,1245,1245,0
|
|
20230807,174100,146448699,1245,1245,1245,1245,0
|
|
20230807,174000,146448699,1245,1245,1245,1245,0
|
|
20230807,173900,146448699,1245,1245,1245,1245,0
|
|
20230807,173800,146448699,1245,1245,1245,1245,0
|
|
20230807,173700,146448699,1245,1245,1245,1245,0
|
|
20230807,173600,146448699,1245,1245,1245,1245,0
|
|
20230807,173500,146448699,1245,1245,1245,1245,0
|
|
20230807,173400,146448699,1245,1245,1245,1245,0
|
|
20230807,173300,146448699,1245,1245,1245,1245,0
|
|
20230807,173200,146448699,1245,1245,1245,1245,2064
|
|
20230807,173100,146448699,1245,1245,1245,1245,0
|
|
20230807,173000,146448699,1245,1245,1245,1245,0
|
|
20230807,172900,146448699,1245,1245,1245,1245,0
|
|
20230807,172800,146448699,1245,1245,1245,1245,0
|
|
20230807,172700,146448699,1245,1245,1245,1245,0
|
|
20230807,172600,146448699,1245,1245,1245,1245,0
|
|
20230807,172500,146448699,1245,1245,1245,1245,0
|
|
20230807,172400,146448699,1245,1245,1245,1245,0
|
|
20230807,172300,146448699,1245,1245,1245,1245,0
|
|
20230807,172200,146448699,1245,1245,1245,1245,0
|
|
20230807,172100,146448699,1245,1245,1245,1245,0
|
|
20230807,172000,146448699,1245,1245,1245,1245,0
|
|
20230807,171900,146448699,1245,1245,1245,1245,0
|
|
20230807,171800,146448699,1245,1245,1245,1245,0
|
|
20230807,171700,146448699,1245,1245,1245,1245,0
|
|
20230807,171600,146448699,1245,1245,1245,1245,0
|
|
20230807,171500,146448699,1245,1245,1245,1245,0
|
|
20230807,171400,146448699,1245,1245,1245,1245,0
|
|
20230807,171300,146448699,1245,1245,1245,1245,0
|
|
20230807,171200,146448699,1245,1245,1245,1245,0
|
|
20230807,171100,146448699,1245,1245,1245,1245,0
|
|
20230807,171000,146448699,1245,1245,1245,1245,0
|
|
20230807,170900,146448699,1245,1245,1245,1245,0
|
|
20230807,170800,146448699,1245,1245,1245,1245,0
|
|
20230807,170700,146448699,1245,1245,1245,1245,0
|
|
20230807,170600,146448699,1245,1245,1245,1245,0
|
|
20230807,170500,146448699,1245,1245,1245,1245,0
|
|
20230807,170400,146448699,1245,1245,1245,1245,0
|
|
20230807,170300,146448699,1245,1245,1245,1245,0
|
|
20230807,170200,146448699,1245,1245,1245,1245,2064
|
|
20230807,170100,146448699,1245,1245,1245,1245,0
|
|
20230807,170000,146448699,1245,1245,1245,1245,0
|
|
20230807,165900,146448699,1245,1245,1245,1245,0
|
|
20230807,165800,146448699,1245,1245,1245,1245,0
|
|
20230807,165700,146448699,1245,1245,1245,1245,0
|
|
20230807,165600,146448699,1245,1245,1245,1245,0
|
|
20230807,165500,146448699,1245,1245,1245,1245,0
|
|
20230807,165400,146448699,1245,1245,1245,1245,0
|
|
20230807,165300,146448699,1245,1245,1245,1245,0
|
|
20230807,165200,146448699,1245,1245,1245,1245,0
|
|
20230807,165100,146448699,1245,1245,1245,1245,0
|
|
20230807,165000,146448699,1245,1245,1245,1245,0
|
|
20230807,164900,146448699,1245,1245,1245,1245,0
|
|
20230807,164800,146448699,1245,1245,1245,1245,0
|
|
20230807,164700,146448699,1245,1245,1245,1245,0
|
|
20230807,164600,146448699,1245,1245,1245,1245,0
|
|
20230807,164500,146448699,1245,1245,1245,1245,0
|
|
20230807,164400,146448699,1245,1245,1245,1245,0
|
|
20230807,164300,146448699,1245,1245,1245,1245,0
|
|
20230807,164200,146448699,1245,1245,1245,1245,0
|
|
20230807,164100,146448699,1245,1245,1245,1245,0
|
|
20230807,164000,146448699,1245,1245,1245,1245,0
|
|
20230807,163900,146448699,1245,1245,1245,1245,0
|
|
20230807,163800,146448699,1245,1245,1245,1245,0
|
|
20230807,163700,146448699,1245,1245,1245,1245,0
|
|
20230807,163600,146448699,1245,1245,1245,1245,0
|
|
20230807,163500,146448699,1245,1245,1245,1245,0
|
|
20230807,163400,146448699,1245,1245,1245,1245,0
|
|
20230807,163300,146448699,1245,1245,1245,1245,0
|
|
20230807,163200,146448699,1245,1245,1245,1245,2064
|
|
20230807,163100,146448699,1245,1245,1245,1245,0
|
|
20230807,163000,146448699,1245,1245,1245,1245,0
|
|
20230807,162900,146448699,1245,1245,1245,1245,0
|
|
20230807,162800,146448699,1245,1245,1245,1245,0
|
|
20230807,162700,146448699,1245,1245,1245,1245,0
|
|
20230807,162600,146448699,1245,1245,1245,1245,0
|
|
20230807,162500,146448699,1245,1245,1245,1245,0
|
|
20230807,162400,146448699,1245,1245,1245,1245,0
|
|
20230807,162300,146448699,1245,1245,1245,1245,0
|
|
20230807,162200,146448699,1245,1245,1245,1245,0
|
|
20230807,162100,146448699,1245,1245,1245,1245,0
|
|
20230807,162000,146448699,1245,1245,1245,1245,0
|
|
20230807,161900,146448699,1245,1245,1245,1245,0
|
|
20230807,161800,146448699,1245,1245,1245,1245,0
|
|
20230807,161700,146448699,1245,1245,1245,1245,0
|
|
20230807,161600,146448699,1245,1245,1245,1245,0
|
|
20230807,161500,146448699,1245,1245,1245,1245,0
|
|
20230807,161400,146448699,1245,1245,1245,1245,0
|
|
20230807,161300,146448699,1245,1245,1245,1245,0
|
|
20230807,161200,146448699,1245,1245,1245,1245,0
|
|
20230807,161100,146448699,1245,1245,1245,1245,0
|
|
20230807,161000,146448699,1245,1245,1245,1245,0
|
|
20230807,160900,146448699,1245,1245,1245,1245,0
|
|
20230807,160800,146448699,1245,1245,1245,1245,0
|
|
20230807,160700,146448699,1245,1245,1245,1245,0
|
|
20230807,160600,146448699,1245,1245,1245,1245,0
|
|
20230807,160500,146448699,1245,1245,1245,1245,0
|
|
20230807,160400,146448699,1245,1245,1245,1245,0
|
|
20230807,160300,146448699,1245,1245,1245,1245,0
|
|
20230807,160200,146448699,1245,1245,1245,1245,2064
|
|
20230807,160100,146448699,1245,1245,1245,1245,0
|
|
20230807,160000,146448699,1245,1245,1245,1245,0
|
|
20230807,155900,146448699,1245,1245,1245,1245,0
|
|
20230807,155800,146448699,1245,1245,1245,1245,0
|
|
20230807,155700,146448699,1245,1245,1245,1245,0
|
|
20230807,155600,146448699,1245,1245,1245,1245,0
|
|
20230807,155500,146448699,1245,1245,1245,1245,0
|
|
20230807,155400,146448699,1245,1245,1245,1245,0
|
|
20230807,155300,146448699,1245,1245,1245,1245,0
|
|
20230807,155200,146448699,1245,1245,1245,1245,0
|
|
20230807,155100,146448699,1245,1245,1245,1245,0
|
|
20230807,155000,146448699,1245,1245,1245,1245,0
|
|
20230807,154900,146448699,1245,1245,1245,1245,0
|
|
20230807,154800,146448699,1245,1245,1245,1245,0
|
|
20230807,154700,146448699,1245,1245,1245,1245,0
|
|
20230807,154600,146448699,1245,1245,1245,1245,0
|
|
20230807,154500,146448699,1245,1245,1245,1245,0
|
|
20230807,154400,146448699,1245,1245,1245,1245,0
|
|
20230807,154300,146448699,1245,1245,1245,1245,0
|
|
20230807,154200,146448699,1245,1245,1245,1245,0
|
|
20230807,154100,146448699,1245,1245,1245,1245,0
|
|
20230807,154000,146448699,1245,1245,1245,1245,0
|
|
20230807,153900,146448699,1245,1245,1245,1245,0
|
|
20230807,153800,146448699,1245,1245,1245,1245,0
|
|
20230807,153700,146448699,1245,1245,1245,1245,0
|
|
20230807,153600,146448699,1245,1245,1245,1245,0
|
|
20230807,153500,146448699,1245,1245,1245,1245,0
|
|
20230807,153400,146448699,1245,1245,1245,1245,0
|
|
20230807,153300,146448699,1245,1245,1245,1245,0
|
|
20230807,153200,146448699,1245,1245,1245,1245,2064
|
|
20230807,153100,146448699,1245,1245,1245,1245,0
|
|
20230807,153000,146448699,1245,1245,1245,1245,2064
|
|
20230807,152900,143879019,1247,1247,1247,1247,0
|
|
20230807,152800,143879019,1247,1247,1247,1247,0
|
|
20230807,152700,143879019,1247,1247,1247,1247,0
|
|
20230807,152600,143879019,1247,1247,1247,1247,0
|
|
20230807,152500,143879019,1247,1247,1247,1247,0
|
|
20230807,152400,143879019,1247,1247,1247,1247,0
|
|
20230807,152300,143879019,1247,1247,1247,1247,0
|
|
20230807,152200,143879019,1247,1247,1247,1247,0
|
|
20230807,152100,143879019,1247,1247,1247,1247,0
|
|
20230807,152000,143879019,1247,1247,1247,1247,0
|
|
20230807,151900,143879019,1247,1252,1252,1247,9312
|
|
20230807,151800,132248166,1252,1252,1252,1252,320
|
|
20230807,151700,131847526,1251,1251,1251,1251,110
|
|
20230807,151600,131709916,1251,1251,1251,1251,24
|
|
20230807,151500,131679892,1250,1250,1250,1250,0
|
|
20230807,151400,131679892,1250,1250,1250,1250,0
|
|
20230807,151300,131679892,1250,1251,1251,1250,659
|
|
20230807,151200,130855890,1252,1252,1252,1252,0
|
|
20230807,151100,130855890,1252,1252,1252,1252,0
|
|
20230807,151000,130855890,1252,1252,1252,1252,0
|
|
20230807,150900,130855890,1252,1252,1252,1252,0
|
|
20230807,150800,130855890,1252,1252,1252,1252,0
|
|
20230807,150700,130855890,1252,1252,1252,1252,111
|
|
20230807,150600,130716918,1253,1253,1253,1253,8
|
|
20230807,150500,130706894,1256,1256,1256,1256,0
|
|
20230807,150400,130706894,1256,1256,1256,1256,100
|
|
20230807,150300,130581294,1256,1256,1256,1256,0
|
|
20230807,150200,130581294,1256,1256,1256,1256,0
|
|
20230807,150100,130581294,1256,1256,1256,1256,0
|
|
20230807,150000,130581294,1256,1256,1256,1256,1
|
|
20230807,145900,130580038,1251,1251,1251,1251,0
|
|
20230807,145800,130580038,1251,1251,1251,1251,0
|
|
20230807,145700,130580038,1251,1251,1251,1251,1
|
|
20230807,145600,130578787,1253,1253,1253,1253,889
|
|
20230807,145500,129464870,1256,1256,1256,1256,3
|
|
20230807,145400,129461102,1256,1253,1256,1253,28
|
|
20230807,145300,129425971,1253,1253,1253,1253,150
|
|
20230807,145200,129238021,1250,1252,1252,1250,3007
|
|
20230807,145100,125479201,1253,1253,1253,1253,0
|
|
20230807,145000,125479201,1253,1253,1253,1253,6
|
|
20230807,144900,125471683,1252,1252,1252,1252,0
|
|
20230807,144800,125471683,1252,1253,1253,1252,86
|
|
20230807,144700,125364002,1256,1256,1256,1256,0
|
|
20230807,144600,125364002,1256,1256,1256,1256,0
|
|
20230807,144500,125364002,1256,1256,1256,1256,0
|
|
20230807,144400,125364002,1256,1256,1256,1256,80
|
|
20230807,144300,125263522,1253,1253,1253,1253,0
|
|
20230807,144200,125263522,1253,1253,1253,1253,0
|
|
20230807,144100,125263522,1253,1253,1253,1253,0
|
|
20230807,144000,125263522,1253,1253,1253,1253,0
|
|
20230807,143900,125263522,1253,1253,1253,1253,0
|
|
20230807,143800,125263522,1253,1253,1253,1253,0
|
|
20230807,143700,125263522,1253,1256,1256,1253,79
|
|
20230807,143600,125164532,1252,1252,1252,1252,0
|
|
20230807,143500,125164532,1252,1252,1253,1252,1001
|
|
20230807,143400,123911239,1251,1253,1253,1251,1131
|
|
20230807,143300,122496333,1256,1256,1256,1256,0
|
|
20230807,143200,122496333,1256,1254,1256,1254,9
|
|
20230807,143100,122485031,1254,1254,1254,1254,20
|
|
20230807,143000,122459951,1253,1253,1253,1253,500
|
|
20230807,142900,121833451,1256,1256,1256,1256,5
|
|
20230807,142800,121827171,1252,1253,1253,1252,236
|
|
20230807,142700,121531564,1251,1251,1251,1251,0
|
|
20230807,142600,121531564,1251,1252,1252,1251,2500
|
|
20230807,142500,118402983,1252,1253,1253,1252,1202
|
|
20230807,142400,116897979,1256,1256,1256,1253,18
|
|
20230807,142300,116875404,1253,1256,1256,1253,9
|
|
20230807,142200,116864118,1256,1256,1256,1256,0
|
|
20230807,142100,116864118,1256,1256,1256,1256,2
|
|
20230807,142000,116861606,1254,1254,1254,1254,0
|
|
20230807,141900,116861606,1254,1254,1254,1254,0
|
|
20230807,141800,116861606,1254,1254,1254,1254,332
|
|
20230807,141700,116445278,1254,1254,1254,1254,100
|
|
20230807,141600,116319878,1254,1254,1254,1254,0
|
|
20230807,141500,116319878,1254,1254,1254,1254,0
|
|
20230807,141400,116319878,1254,1254,1254,1254,0
|
|
20230807,141300,116319878,1254,1254,1254,1254,0
|
|
20230807,141200,116319878,1254,1254,1254,1254,0
|
|
20230807,141100,116319878,1254,1254,1254,1254,772
|
|
20230807,141000,115351790,1254,1254,1254,1254,19
|
|
20230807,140900,115327964,1254,1254,1254,1254,20
|
|
20230807,140800,115302884,1254,1254,1254,1254,231
|
|
20230807,140700,115013210,1254,1254,1254,1254,114
|
|
20230807,140600,114870254,1254,1254,1254,1254,2
|
|
20230807,140500,114867746,1254,1254,1254,1254,19
|
|
20230807,140400,114843920,1254,1254,1254,1254,0
|
|
20230807,140300,114843920,1254,1254,1254,1254,0
|
|
20230807,140200,114843920,1254,1254,1254,1254,19
|
|
20230807,140100,114820094,1254,1254,1254,1254,19
|
|
20230807,140000,114796268,1254,1254,1254,1254,26
|
|
20230807,135900,114763664,1254,1253,1254,1252,827
|
|
20230807,135800,113727768,1253,1253,1253,1253,50
|
|
20230807,135700,113665118,1255,1255,1255,1255,0
|
|
20230807,135600,113665118,1255,1255,1255,1255,0
|
|
20230807,135500,113665118,1255,1254,1255,1254,69
|
|
20230807,135400,113578531,1255,1255,1255,1255,0
|
|
20230807,135300,113578531,1255,1255,1255,1255,0
|
|
20230807,135200,113578531,1255,1255,1255,1255,5
|
|
20230807,135100,113572256,1253,1253,1253,1253,500
|
|
20230807,135000,112945756,1253,1253,1253,1253,0
|
|
20230807,134900,112945756,1253,1252,1254,1252,335
|
|
20230807,134800,112525852,1254,1252,1254,1252,59
|
|
20230807,134700,112451944,1251,1251,1251,1251,0
|
|
20230807,134600,112451944,1251,1251,1251,1251,0
|
|
20230807,134500,112451944,1251,1253,1253,1251,901
|
|
20230807,134400,111324688,1257,1257,1257,1257,0
|
|
20230807,134300,111324688,1257,1257,1257,1257,0
|
|
20230807,134200,111324688,1257,1257,1257,1257,0
|
|
20230807,134100,111324688,1257,1257,1257,1257,0
|
|
20230807,134000,111324688,1257,1257,1257,1257,0
|
|
20230807,133900,111324688,1257,1257,1257,1257,30
|
|
20230807,133800,111286978,1257,1256,1257,1256,6
|
|
20230807,133700,111279441,1257,1257,1257,1257,0
|
|
20230807,133600,111279441,1257,1257,1257,1257,1
|
|
20230807,133500,111278184,1257,1257,1257,1257,0
|
|
20230807,133400,111278184,1257,1257,1257,1257,0
|
|
20230807,133300,111278184,1257,1257,1257,1257,70
|
|
20230807,133200,111190194,1257,1254,1257,1254,818
|
|
20230807,133100,110163020,1254,1254,1254,1254,10
|
|
20230807,133000,110150480,1247,1248,1248,1247,1470
|
|
20230807,132900,108316344,1248,1250,1250,1248,299
|
|
20230807,132800,107942839,1250,1254,1254,1250,43
|
|
20230807,132700,107888921,1254,1254,1254,1254,50
|
|
20230807,132600,107826221,1254,1254,1254,1254,0
|
|
20230807,132500,107826221,1254,1254,1254,1254,0
|
|
20230807,132400,107826221,1254,1254,1254,1254,0
|
|
20230807,132300,107826221,1254,1254,1254,1254,50
|
|
20230807,132200,107763521,1254,1254,1254,1254,0
|
|
20230807,132100,107763521,1254,1254,1254,1254,1
|
|
20230807,132000,107762267,1254,1254,1254,1254,0
|
|
20230807,131900,107762267,1254,1254,1254,1254,0
|
|
20230807,131800,107762267,1254,1254,1254,1254,15
|
|
20230807,131700,107743457,1254,1254,1254,1254,2
|
|
20230807,131600,107740949,1254,1254,1254,1254,1
|
|
20230807,131500,107739695,1247,1254,1254,1247,1389
|
|
20230807,131400,106004523,1254,1254,1254,1254,2
|
|
20230807,131300,106002015,1247,1247,1247,1247,0
|
|
20230807,131200,106002015,1247,1247,1247,1247,0
|
|
20230807,131100,106002015,1247,1247,1247,1247,0
|
|
20230807,131000,106002015,1247,1247,1247,1247,0
|
|
20230807,130900,106002015,1247,1247,1247,1247,0
|
|
20230807,130800,106002015,1247,1247,1247,1247,0
|
|
20230807,130700,106002015,1247,1247,1247,1247,0
|
|
20230807,130600,106002015,1247,1247,1247,1247,2
|
|
20230807,130500,105999521,1255,1255,1255,1255,19
|
|
20230807,130400,105975676,1258,1258,1258,1258,0
|
|
20230807,130300,105975676,1258,1258,1258,1258,1
|
|
20230807,130200,105974418,1255,1258,1258,1255,8
|
|
20230807,130100,105964364,1256,1258,1258,1245,778
|
|
20230807,130000,104991500,1258,1258,1258,1258,3
|
|
20230807,125900,104987726,1258,1258,1258,1258,1
|
|
20230807,125800,104986468,1246,1246,1246,1246,0
|
|
20230807,125700,104986468,1246,1246,1246,1246,0
|
|
20230807,125600,104986468,1246,1246,1246,1246,0
|
|
20230807,125500,104986468,1246,1256,1256,1246,394
|
|
20230807,125400,104494761,1255,1255,1255,1255,0
|
|
20230807,125300,104494761,1255,1255,1255,1255,0
|
|
20230807,125200,104494761,1255,1255,1255,1255,1
|
|
20230807,125100,104493506,1254,1255,1255,1254,24
|
|
20230807,125000,104463406,1254,1256,1256,1254,209
|
|
20230807,124900,104201234,1256,1257,1257,1254,991
|
|
20230807,124800,102958202,1257,1255,1258,1255,908
|
|
20230807,124700,101817440,1257,1254,1257,1254,35
|
|
20230807,124600,101773505,1254,1254,1254,1254,1000
|
|
20230807,124500,100519505,1257,1257,1257,1257,0
|
|
20230807,124400,100519505,1257,1257,1257,1257,0
|
|
20230807,124300,100519505,1257,1257,1257,1257,0
|
|
20230807,124200,100519505,1257,1254,1257,1254,2663
|
|
20230807,124100,97178780,1254,1254,1254,1254,100
|
|
20230807,124000,97053380,1254,1252,1254,1249,2189
|
|
20230807,123900,94311305,1252,1254,1254,1250,2110
|
|
20230807,123800,91673256,1254,1254,1254,1254,47
|
|
20230807,123700,91614318,1254,1254,1254,1254,39
|
|
20230807,123600,91565412,1254,1254,1254,1254,50
|
|
20230807,123500,91502712,1253,1253,1253,1253,320
|
|
20230807,123400,91101752,1253,1253,1253,1253,7
|
|
20230807,123300,91092981,1257,1254,1257,1253,2423
|
|
20230807,123200,88056494,1256,1256,1256,1256,213
|
|
20230807,123100,87788966,1256,1257,1257,1256,187
|
|
20230807,123000,87554073,1259,1259,1259,1259,211
|
|
20230807,122900,87288424,1259,1257,1259,1257,787
|
|
20230807,122800,86297997,1259,1259,1259,1259,78
|
|
20230807,122700,86199795,1259,1260,1261,1250,11466
|
|
20230807,122600,71765639,1182,1182,1182,1182,0
|
|
20230807,122500,71765639,1182,1182,1182,1182,0
|
|
20230807,122400,71765639,1182,1257,1257,1182,23922
|
|
20230807,122300,42433432,1257,1257,1257,1257,0
|
|
20230807,122200,42433432,1257,1257,1257,1257,606
|
|
20230807,122100,41671690,1260,1260,1260,1260,0
|
|
20230807,122000,41671690,1260,1260,1260,1260,20
|
|
20230807,121900,41646490,1257,1257,1257,1257,5
|
|
20230807,121800,41640205,1260,1260,1260,1260,20
|
|
20230807,121700,41615005,1260,1260,1260,1260,50
|
|
20230807,121600,41552005,1255,1255,1255,1255,0
|
|
20230807,121500,41552005,1255,1255,1255,1255,0
|
|
20230807,121400,41552005,1255,1255,1255,1255,0
|
|
20230807,121300,41552005,1255,1255,1255,1255,8
|
|
20230807,121200,41541965,1254,1258,1258,1254,255
|
|
20230807,121100,41221757,1259,1259,1259,1259,3
|
|
20230807,121000,41217980,1259,1260,1260,1259,427
|
|
20230807,120900,40680382,1260,1260,1260,1260,30
|
|
20230807,120800,40642582,1260,1260,1260,1260,0
|
|
20230807,120700,40642582,1260,1260,1260,1260,0
|
|
20230807,120600,40642582,1260,1260,1260,1260,0
|
|
20230807,120500,40642582,1260,1260,1260,1260,0
|
|
20230807,120400,40642582,1260,1260,1260,1260,0
|
|
20230807,120300,40642582,1260,1260,1260,1260,0
|
|
20230807,120200,40642582,1260,1260,1260,1260,0
|
|
20230807,120100,40642582,1260,1260,1260,1260,6
|
|
20230807,120000,40635022,1260,1260,1260,1260,0
|
|
20230807,115900,40635022,1260,1260,1260,1260,0
|
|
20230807,115800,40635022,1260,1260,1260,1260,0
|
|
20230807,115700,40635022,1260,1260,1260,1260,259
|
|
20230807,115600,40308682,1259,1259,1259,1259,10
|
|
20230807,115500,40296092,1260,1260,1260,1260,0
|
|
20230807,115400,40296092,1260,1260,1260,1260,0
|
|
20230807,115300,40296092,1260,1260,1260,1260,0
|
|
20230807,115200,40296092,1260,1259,1260,1259,241
|
|
20230807,115100,39992623,1258,1258,1259,1258,115
|
|
20230807,115000,39847853,1256,1256,1256,1256,6
|
|
20230807,114900,39840317,1256,1256,1256,1256,5
|
|
20230807,114800,39834037,1255,1255,1255,1255,0
|
|
20230807,114700,39834037,1255,1255,1255,1255,0
|
|
20230807,114600,39834037,1255,1255,1255,1255,0
|
|
20230807,114500,39834037,1255,1255,1255,1255,15
|
|
20230807,114400,39815212,1254,1254,1254,1254,0
|
|
20230807,114300,39815212,1254,1255,1255,1254,1001
|
|
20230807,114200,38559957,1255,1255,1255,1255,10
|
|
20230807,114100,38547407,1255,1255,1255,1255,0
|
|
20230807,114000,38547407,1255,1255,1255,1255,3
|
|
20230807,113900,38543642,1255,1255,1255,1255,23
|
|
20230807,113800,38514777,1259,1259,1259,1259,0
|
|
20230807,113700,38514777,1259,1259,1259,1259,0
|
|
20230807,113600,38514777,1259,1259,1259,1259,0
|
|
20230807,113500,38514777,1259,1259,1259,1259,0
|
|
20230807,113400,38514777,1259,1259,1259,1259,1
|
|
20230807,113300,38513518,1259,1259,1259,1259,0
|
|
20230807,113200,38513518,1259,1259,1259,1259,0
|
|
20230807,113100,38513518,1259,1259,1259,1259,100
|
|
20230807,113000,38387618,1260,1260,1260,1260,0
|
|
20230807,112900,38387618,1260,1260,1260,1260,0
|
|
20230807,112800,38387618,1260,1260,1260,1260,0
|
|
20230807,112700,38387618,1260,1260,1260,1260,0
|
|
20230807,112600,38387618,1260,1260,1260,1260,0
|
|
20230807,112500,38387618,1260,1260,1260,1260,0
|
|
20230807,112400,38387618,1260,1260,1260,1260,0
|
|
20230807,112300,38387618,1260,1260,1260,1260,0
|
|
20230807,112200,38387618,1260,1260,1260,1260,1
|
|
20230807,112100,38386358,1254,1254,1254,1254,0
|
|
20230807,112000,38386358,1254,1254,1254,1254,680
|
|
20230807,111900,37533638,1253,1253,1253,1253,0
|
|
20230807,111800,37533638,1253,1255,1255,1253,94
|
|
20230807,111700,37415779,1255,1255,1255,1255,0
|
|
20230807,111600,37415779,1255,1255,1255,1255,40
|
|
20230807,111500,37365579,1260,1260,1260,1260,20
|
|
20230807,111400,37340379,1260,1260,1260,1260,0
|
|
20230807,111300,37340379,1260,1260,1260,1260,0
|
|
20230807,111200,37340379,1260,1257,1260,1257,2322
|
|
20230807,111100,34417000,1257,1257,1257,1257,0
|
|
20230807,111000,34417000,1257,1257,1257,1257,0
|
|
20230807,110900,34417000,1257,1257,1257,1257,0
|
|
20230807,110800,34417000,1257,1257,1257,1257,0
|
|
20230807,110700,34417000,1257,1257,1257,1257,10
|
|
20230807,110600,34404430,1257,1257,1257,1257,10
|
|
20230807,110500,34391860,1257,1257,1257,1257,1
|
|
20230807,110400,34390603,1253,1253,1253,1253,0
|
|
20230807,110300,34390603,1253,1253,1253,1253,0
|
|
20230807,110200,34390603,1253,1253,1253,1253,0
|
|
20230807,110100,34390603,1253,1253,1253,1253,269
|
|
20230807,110000,34053546,1256,1255,1256,1255,160
|
|
20230807,105900,33852728,1255,1255,1255,1255,0
|
|
20230807,105800,33852728,1255,1255,1255,1255,97
|
|
20230807,105700,33730993,1255,1255,1255,1255,0
|
|
20230807,105600,33730993,1255,1255,1255,1255,396
|
|
20230807,105500,33234013,1255,1254,1255,1254,507
|
|
20230807,105400,32598204,1253,1253,1253,1253,1611
|
|
20230807,105300,30579621,1252,1252,1252,1252,0
|
|
20230807,105200,30579621,1252,1251,1252,1251,869
|
|
20230807,105100,29492249,1251,1247,1251,1247,2245
|
|
20230807,105000,26684702,1246,1247,1247,1246,101
|
|
20230807,104900,26558855,1246,1249,1249,1246,101
|
|
20230807,104800,26432709,1250,1250,1250,1250,14
|
|
20230807,104700,26415209,1250,1250,1250,1250,0
|
|
20230807,104600,26415209,1250,1250,1250,1250,10
|
|
20230807,104500,26402709,1250,1250,1250,1250,5
|
|
20230807,104400,26396459,1250,1250,1250,1250,2
|
|
20230807,104300,26393959,1250,1249,1250,1249,5
|
|
20230807,104200,26387710,1246,1246,1246,1246,5
|
|
20230807,104100,26381480,1247,1247,1247,1247,0
|
|
20230807,104000,26381480,1247,1247,1247,1247,39
|
|
20230807,103900,26332847,1248,1248,1248,1248,0
|
|
20230807,103800,26332847,1248,1248,1248,1248,0
|
|
20230807,103700,26332847,1248,1248,1248,1248,1
|
|
20230807,103600,26331599,1248,1248,1248,1248,0
|
|
20230807,103500,26331599,1248,1250,1250,1247,36
|
|
20230807,103400,26286685,1250,1250,1250,1250,10
|
|
20230807,103300,26274185,1250,1250,1250,1250,0
|
|
20230807,103200,26274185,1250,1250,1250,1250,0
|
|
20230807,103100,26274185,1250,1250,1250,1250,0
|
|
20230807,103000,26274185,1250,1250,1250,1250,0
|
|
20230807,102900,26274185,1250,1251,1251,1250,28
|
|
20230807,102800,26239178,1251,1250,1251,1250,39
|
|
20230807,102700,26190427,1250,1250,1250,1250,25
|
|
20230807,102600,26159177,1250,1250,1250,1250,50
|
|
20230807,102500,26096677,1251,1251,1251,1251,0
|
|
20230807,102400,26096677,1251,1251,1251,1251,1
|
|
20230807,102300,26095426,1251,1251,1251,1251,0
|
|
20230807,102200,26095426,1251,1251,1251,1251,0
|
|
20230807,102100,26095426,1251,1251,1251,1251,71
|
|
20230807,102000,26006605,1251,1251,1251,1251,0
|
|
20230807,101900,26006605,1251,1251,1251,1251,0
|
|
20230807,101800,26006605,1251,1251,1251,1251,0
|
|
20230807,101700,26006605,1251,1251,1251,1251,300
|
|
20230807,101600,25631305,1251,1251,1251,1251,10
|
|
20230807,101500,25618795,1251,1251,1251,1251,0
|
|
20230807,101400,25618795,1251,1250,1251,1250,2
|
|
20230807,101300,25616294,1251,1251,1251,1251,0
|
|
20230807,101200,25616294,1251,1251,1251,1251,5
|
|
20230807,101100,25610039,1251,1251,1251,1251,0
|
|
20230807,101000,25610039,1251,1251,1251,1251,0
|
|
20230807,100900,25610039,1251,1251,1251,1251,0
|
|
20230807,100800,25610039,1251,1251,1251,1251,1
|
|
20230807,100700,25608788,1242,1249,1249,1242,1890
|
|
20230807,100600,23255318,1251,1251,1251,1251,0
|
|
20230807,100500,23255318,1251,1251,1251,1251,0
|
|
20230807,100400,23255318,1251,1251,1251,1251,0
|
|
20230807,100300,23255318,1251,1251,1251,1251,20
|
|
20230807,100200,23230298,1251,1251,1251,1251,0
|
|
20230807,100100,23230298,1251,1251,1251,1251,9
|
|
20230807,100000,23219039,1253,1253,1253,1253,0
|
|
20230807,095900,23219039,1253,1253,1253,1253,0
|
|
20230807,095800,23219039,1253,1253,1253,1253,1
|
|
20230807,095700,23217786,1252,1252,1252,1252,1404
|
|
20230807,095600,21459978,1252,1252,1252,1252,771
|
|
20230807,095500,20494686,1252,1252,1252,1252,1
|
|
20230807,095400,20493434,1252,1252,1252,1252,200
|
|
20230807,095300,20243034,1252,1252,1252,1252,11
|
|
20230807,095200,20229262,1252,1252,1252,1252,1
|
|
20230807,095100,20228010,1244,1244,1244,1244,0
|
|
20230807,095000,20228010,1244,1244,1244,1244,12
|
|
20230807,094900,20213082,1244,1246,1246,1244,1087
|
|
20230807,094800,18859098,1246,1249,1249,1245,4520
|
|
20230807,094700,13226434,1249,1249,1249,1249,0
|
|
20230807,094600,13226434,1249,1249,1249,1249,184
|
|
20230807,094500,12996618,1249,1251,1251,1249,28
|
|
20230807,094400,12961622,1249,1249,1249,1249,0
|
|
20230807,094300,12961622,1249,1250,1250,1249,502
|
|
20230807,094200,12334622,1255,1255,1255,1255,0
|
|
20230807,094100,12334622,1255,1254,1255,1251,54
|
|
20230807,094000,12266858,1254,1254,1254,1254,0
|
|
20230807,093900,12266858,1254,1254,1254,1254,20
|
|
20230807,093800,12241778,1255,1255,1255,1255,6
|
|
20230807,093700,12234248,1252,1255,1255,1252,594
|
|
20230807,093600,11490278,1255,1255,1255,1255,400
|
|
20230807,093500,10988278,1255,1255,1255,1255,0
|
|
20230807,093400,10988278,1255,1255,1255,1255,2
|
|
20230807,093300,10985768,1255,1255,1255,1255,25
|
|
20230807,093200,10954393,1255,1255,1255,1255,12
|
|
20230807,093100,10939333,1255,1255,1255,1255,3
|
|
20230807,093000,10935568,1247,1247,1247,1247,0
|
|
20230807,092900,10935568,1247,1252,1252,1247,1313
|
|
20230807,092800,9294418,1253,1253,1253,1253,4
|
|
20230807,092700,9289406,1255,1255,1255,1255,100
|
|
20230807,092600,9163906,1256,1255,1256,1255,501
|
|
20230807,092500,8534795,1256,1256,1256,1256,0
|
|
20230807,092400,8534795,1256,1256,1256,1256,0
|
|
20230807,092300,8534795,1256,1255,1256,1255,4
|
|
20230807,092200,8529772,1256,1256,1256,1256,4
|
|
20230807,092100,8524748,1253,1254,1254,1253,300
|
|
20230807,092000,8148838,1256,1256,1256,1256,503
|
|
20230807,091900,7517070,1256,1256,1256,1256,10
|
|
20230807,091800,7504510,1256,1256,1256,1256,5
|
|
20230807,091700,7498230,1256,1256,1256,1256,1007
|
|
20230807,091600,6233438,1257,1257,1257,1257,0
|
|
20230807,091500,6233438,1257,1252,1257,1252,313
|
|
20230807,091400,5841512,1252,1252,1252,1252,10
|
|
20230807,091300,5828992,1252,1252,1252,1252,329
|
|
20230807,091200,5417084,1252,1252,1252,1252,104
|
|
20230807,091100,5286876,1252,1252,1252,1252,50
|
|
20230807,091000,5224276,1252,1252,1252,1252,24
|
|
20230807,090900,5194228,1252,1252,1252,1252,181
|
|
20230807,090800,4967616,1250,1250,1250,1250,1
|
|
20230807,090700,4966366,1245,1245,1245,1245,1042
|
|
20230807,090600,3669076,1245,1251,1251,1245,2200
|
|
20230807,090500,929948,1251,1251,1251,1251,0
|
|
20230807,090400,929948,1251,1251,1251,1251,30
|
|
20230807,090300,892418,1251,1258,1259,1251,511
|
|
20230807,090200,253059,1259,1259,1259,1259,12
|
|
20230807,090100,237951,1259,1259,1259,1259,100
|
|
20230807,090000,112051,1259,1259,1259,1259,89
|