694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,203100,226978702,1208,1208,1208,1208,1053
|
|
20230808,203000,226978702,1208,1208,1208,1208,0
|
|
20230808,202900,226978702,1208,1208,1208,1208,0
|
|
20230808,202800,226978702,1208,1208,1208,1208,0
|
|
20230808,202700,226978702,1208,1208,1208,1208,0
|
|
20230808,202600,226978702,1208,1208,1208,1208,0
|
|
20230808,202500,226978702,1208,1208,1208,1208,0
|
|
20230808,202400,226978702,1208,1208,1208,1208,0
|
|
20230808,202300,226978702,1208,1208,1208,1208,0
|
|
20230808,202200,226978702,1208,1208,1208,1208,0
|
|
20230808,202100,226978702,1208,1208,1208,1208,0
|
|
20230808,202000,226978702,1208,1208,1208,1208,0
|
|
20230808,201900,226978702,1208,1208,1208,1208,0
|
|
20230808,201800,226978702,1208,1208,1208,1208,0
|
|
20230808,201700,226978702,1208,1208,1208,1208,0
|
|
20230808,201600,226978702,1208,1208,1208,1208,0
|
|
20230808,201500,226978702,1208,1208,1208,1208,0
|
|
20230808,201400,226978702,1208,1208,1208,1208,0
|
|
20230808,201300,226978702,1208,1208,1208,1208,0
|
|
20230808,201200,226978702,1208,1208,1208,1208,0
|
|
20230808,201100,226978702,1208,1208,1208,1208,0
|
|
20230808,201000,226978702,1208,1208,1208,1208,0
|
|
20230808,200900,226978702,1208,1208,1208,1208,0
|
|
20230808,200800,226978702,1208,1208,1208,1208,0
|
|
20230808,200700,226978702,1208,1208,1208,1208,0
|
|
20230808,200600,226978702,1208,1208,1208,1208,0
|
|
20230808,200500,226978702,1208,1208,1208,1208,0
|
|
20230808,200400,226978702,1208,1208,1208,1208,0
|
|
20230808,200300,226978702,1208,1208,1208,1208,0
|
|
20230808,200200,226978702,1208,1208,1208,1208,0
|
|
20230808,200100,226978702,1208,1208,1208,1208,1053
|
|
20230808,200000,226978702,1208,1208,1208,1208,0
|
|
20230808,195900,226978702,1208,1208,1208,1208,0
|
|
20230808,195800,226978702,1208,1208,1208,1208,0
|
|
20230808,195700,226978702,1208,1208,1208,1208,0
|
|
20230808,195600,226978702,1208,1208,1208,1208,0
|
|
20230808,195500,226978702,1208,1208,1208,1208,0
|
|
20230808,195400,226978702,1208,1208,1208,1208,0
|
|
20230808,195300,226978702,1208,1208,1208,1208,0
|
|
20230808,195200,226978702,1208,1208,1208,1208,0
|
|
20230808,195100,226978702,1208,1208,1208,1208,0
|
|
20230808,195000,226978702,1208,1208,1208,1208,0
|
|
20230808,194900,226978702,1208,1208,1208,1208,0
|
|
20230808,194800,226978702,1208,1208,1208,1208,0
|
|
20230808,194700,226978702,1208,1208,1208,1208,0
|
|
20230808,194600,226978702,1208,1208,1208,1208,0
|
|
20230808,194500,226978702,1208,1208,1208,1208,0
|
|
20230808,194400,226978702,1208,1208,1208,1208,0
|
|
20230808,194300,226978702,1208,1208,1208,1208,0
|
|
20230808,194200,226978702,1208,1208,1208,1208,0
|
|
20230808,194100,226978702,1208,1208,1208,1208,0
|
|
20230808,194000,226978702,1208,1208,1208,1208,0
|
|
20230808,193900,226978702,1208,1208,1208,1208,0
|
|
20230808,193800,226978702,1208,1208,1208,1208,0
|
|
20230808,193700,226978702,1208,1208,1208,1208,0
|
|
20230808,193600,226978702,1208,1208,1208,1208,0
|
|
20230808,193500,226978702,1208,1208,1208,1208,0
|
|
20230808,193400,226978702,1208,1208,1208,1208,0
|
|
20230808,193300,226978702,1208,1208,1208,1208,0
|
|
20230808,193200,226978702,1208,1208,1208,1208,0
|
|
20230808,193100,226978702,1208,1208,1208,1208,1053
|
|
20230808,193000,226978702,1208,1208,1208,1208,0
|
|
20230808,192900,226978702,1208,1208,1208,1208,0
|
|
20230808,192800,226978702,1208,1208,1208,1208,0
|
|
20230808,192700,226978702,1208,1208,1208,1208,0
|
|
20230808,192600,226978702,1208,1208,1208,1208,0
|
|
20230808,192500,226978702,1208,1208,1208,1208,0
|
|
20230808,192400,226978702,1208,1208,1208,1208,0
|
|
20230808,192300,226978702,1208,1208,1208,1208,0
|
|
20230808,192200,226978702,1208,1208,1208,1208,0
|
|
20230808,192100,226978702,1208,1208,1208,1208,0
|
|
20230808,192000,226978702,1208,1208,1208,1208,0
|
|
20230808,191900,226978702,1208,1208,1208,1208,0
|
|
20230808,191800,226978702,1208,1208,1208,1208,0
|
|
20230808,191700,226978702,1208,1208,1208,1208,0
|
|
20230808,191600,226978702,1208,1208,1208,1208,0
|
|
20230808,191500,226978702,1208,1208,1208,1208,0
|
|
20230808,191400,226978702,1208,1208,1208,1208,0
|
|
20230808,191300,226978702,1208,1208,1208,1208,0
|
|
20230808,191200,226978702,1208,1208,1208,1208,0
|
|
20230808,191100,226978702,1208,1208,1208,1208,0
|
|
20230808,191000,226978702,1208,1208,1208,1208,0
|
|
20230808,190900,226978702,1208,1208,1208,1208,0
|
|
20230808,190800,226978702,1208,1208,1208,1208,0
|
|
20230808,190700,226978702,1208,1208,1208,1208,0
|
|
20230808,190600,226978702,1208,1208,1208,1208,0
|
|
20230808,190500,226978702,1208,1208,1208,1208,0
|
|
20230808,190400,226978702,1208,1208,1208,1208,0
|
|
20230808,190300,226978702,1208,1208,1208,1208,0
|
|
20230808,190200,226978702,1208,1208,1208,1208,0
|
|
20230808,190100,226978702,1208,1208,1208,1208,1053
|
|
20230808,190000,226978702,1208,1208,1208,1208,0
|
|
20230808,185900,226978702,1208,1208,1208,1208,0
|
|
20230808,185800,226978702,1208,1208,1208,1208,0
|
|
20230808,185700,226978702,1208,1208,1208,1208,0
|
|
20230808,185600,226978702,1208,1208,1208,1208,0
|
|
20230808,185500,226978702,1208,1208,1208,1208,0
|
|
20230808,185400,226978702,1208,1208,1208,1208,0
|
|
20230808,185300,226978702,1208,1208,1208,1208,0
|
|
20230808,185200,226978702,1208,1208,1208,1208,0
|
|
20230808,185100,226978702,1208,1208,1208,1208,0
|
|
20230808,185000,226978702,1208,1208,1208,1208,0
|
|
20230808,184900,226978702,1208,1208,1208,1208,0
|
|
20230808,184800,226978702,1208,1208,1208,1208,0
|
|
20230808,184700,226978702,1208,1208,1208,1208,0
|
|
20230808,184600,226978702,1208,1208,1208,1208,0
|
|
20230808,184500,226978702,1208,1208,1208,1208,0
|
|
20230808,184400,226978702,1208,1208,1208,1208,0
|
|
20230808,184300,226978702,1208,1208,1208,1208,0
|
|
20230808,184200,226978702,1208,1208,1208,1208,0
|
|
20230808,184100,226978702,1208,1208,1208,1208,0
|
|
20230808,184000,226978702,1208,1208,1208,1208,0
|
|
20230808,183900,226978702,1208,1208,1208,1208,0
|
|
20230808,183800,226978702,1208,1208,1208,1208,0
|
|
20230808,183700,226978702,1208,1208,1208,1208,0
|
|
20230808,183600,226978702,1208,1208,1208,1208,0
|
|
20230808,183500,226978702,1208,1208,1208,1208,0
|
|
20230808,183400,226978702,1208,1208,1208,1208,0
|
|
20230808,183300,226978702,1208,1208,1208,1208,0
|
|
20230808,183200,226978702,1208,1208,1208,1208,0
|
|
20230808,183100,226978702,1208,1208,1208,1208,1053
|
|
20230808,183000,226978702,1208,1208,1208,1208,0
|
|
20230808,182900,226978702,1208,1208,1208,1208,0
|
|
20230808,182800,226978702,1208,1208,1208,1208,0
|
|
20230808,182700,226978702,1208,1208,1208,1208,0
|
|
20230808,182600,226978702,1208,1208,1208,1208,0
|
|
20230808,182500,226978702,1208,1208,1208,1208,0
|
|
20230808,182400,226978702,1208,1208,1208,1208,0
|
|
20230808,182300,226978702,1208,1208,1208,1208,0
|
|
20230808,182200,226978702,1208,1208,1208,1208,0
|
|
20230808,182100,226978702,1208,1208,1208,1208,0
|
|
20230808,182000,226978702,1208,1208,1208,1208,0
|
|
20230808,181900,226978702,1208,1208,1208,1208,0
|
|
20230808,181800,226978702,1208,1208,1208,1208,0
|
|
20230808,181700,226978702,1208,1208,1208,1208,0
|
|
20230808,181600,226978702,1208,1208,1208,1208,0
|
|
20230808,181500,226978702,1208,1208,1208,1208,0
|
|
20230808,181400,226978702,1208,1208,1208,1208,0
|
|
20230808,181300,226978702,1208,1208,1208,1208,0
|
|
20230808,181200,226978702,1208,1208,1208,1208,0
|
|
20230808,181100,226978702,1208,1208,1208,1208,0
|
|
20230808,181000,226978702,1208,1208,1208,1208,0
|
|
20230808,180900,226978702,1208,1208,1208,1208,0
|
|
20230808,180800,226978702,1208,1208,1208,1208,0
|
|
20230808,180700,226978702,1208,1208,1208,1208,0
|
|
20230808,180600,226978702,1208,1208,1208,1208,0
|
|
20230808,180500,226978702,1208,1208,1208,1208,0
|
|
20230808,180400,226978702,1208,1208,1208,1208,0
|
|
20230808,180300,226978702,1208,1208,1208,1208,0
|
|
20230808,180200,226978702,1208,1208,1208,1208,0
|
|
20230808,180100,226978702,1208,1208,1208,1208,1053
|
|
20230808,180000,226978702,1208,1208,1208,1208,0
|
|
20230808,175900,226978702,1208,1208,1208,1208,0
|
|
20230808,175800,226978702,1208,1208,1208,1208,0
|
|
20230808,175700,226978702,1208,1208,1208,1208,0
|
|
20230808,175600,226978702,1208,1208,1208,1208,0
|
|
20230808,175500,226978702,1208,1208,1208,1208,0
|
|
20230808,175400,226978702,1208,1208,1208,1208,0
|
|
20230808,175300,226978702,1208,1208,1208,1208,0
|
|
20230808,175200,226978702,1208,1208,1208,1208,0
|
|
20230808,175100,226978702,1208,1208,1208,1208,0
|
|
20230808,175000,226978702,1208,1208,1208,1208,0
|
|
20230808,174900,226978702,1208,1208,1208,1208,0
|
|
20230808,174800,226978702,1208,1208,1208,1208,0
|
|
20230808,174700,226978702,1208,1208,1208,1208,0
|
|
20230808,174600,226978702,1208,1208,1208,1208,0
|
|
20230808,174500,226978702,1208,1208,1208,1208,0
|
|
20230808,174400,226978702,1208,1208,1208,1208,0
|
|
20230808,174300,226978702,1208,1208,1208,1208,0
|
|
20230808,174200,226978702,1208,1208,1208,1208,0
|
|
20230808,174100,226978702,1208,1208,1208,1208,0
|
|
20230808,174000,226978702,1208,1208,1208,1208,0
|
|
20230808,173900,226978702,1208,1208,1208,1208,0
|
|
20230808,173800,226978702,1208,1208,1208,1208,0
|
|
20230808,173700,226978702,1208,1208,1208,1208,0
|
|
20230808,173600,226978702,1208,1208,1208,1208,0
|
|
20230808,173500,226978702,1208,1208,1208,1208,0
|
|
20230808,173400,226978702,1208,1208,1208,1208,0
|
|
20230808,173300,226978702,1208,1208,1208,1208,0
|
|
20230808,173200,226978702,1208,1208,1208,1208,0
|
|
20230808,173100,226978702,1208,1208,1208,1208,1053
|
|
20230808,173000,226978702,1208,1208,1208,1208,0
|
|
20230808,172900,226978702,1208,1208,1208,1208,0
|
|
20230808,172800,226978702,1208,1208,1208,1208,0
|
|
20230808,172700,226978702,1208,1208,1208,1208,0
|
|
20230808,172600,226978702,1208,1208,1208,1208,0
|
|
20230808,172500,226978702,1208,1208,1208,1208,0
|
|
20230808,172400,226978702,1208,1208,1208,1208,0
|
|
20230808,172300,226978702,1208,1208,1208,1208,0
|
|
20230808,172200,226978702,1208,1208,1208,1208,0
|
|
20230808,172100,226978702,1208,1208,1208,1208,0
|
|
20230808,172000,226978702,1208,1208,1208,1208,0
|
|
20230808,171900,226978702,1208,1208,1208,1208,0
|
|
20230808,171800,226978702,1208,1208,1208,1208,0
|
|
20230808,171700,226978702,1208,1208,1208,1208,0
|
|
20230808,171600,226978702,1208,1208,1208,1208,0
|
|
20230808,171500,226978702,1208,1208,1208,1208,0
|
|
20230808,171400,226978702,1208,1208,1208,1208,0
|
|
20230808,171300,226978702,1208,1208,1208,1208,0
|
|
20230808,171200,226978702,1208,1208,1208,1208,0
|
|
20230808,171100,226978702,1208,1208,1208,1208,0
|
|
20230808,171000,226978702,1208,1208,1208,1208,0
|
|
20230808,170900,226978702,1208,1208,1208,1208,0
|
|
20230808,170800,226978702,1208,1208,1208,1208,0
|
|
20230808,170700,226978702,1208,1208,1208,1208,0
|
|
20230808,170600,226978702,1208,1208,1208,1208,0
|
|
20230808,170500,226978702,1208,1208,1208,1208,0
|
|
20230808,170400,226978702,1208,1208,1208,1208,0
|
|
20230808,170300,226978702,1208,1208,1208,1208,0
|
|
20230808,170200,226978702,1208,1208,1208,1208,0
|
|
20230808,170100,226978702,1208,1208,1208,1208,1053
|
|
20230808,170000,226978702,1208,1208,1208,1208,0
|
|
20230808,165900,226978702,1208,1208,1208,1208,0
|
|
20230808,165800,226978702,1208,1208,1208,1208,0
|
|
20230808,165700,226978702,1208,1208,1208,1208,0
|
|
20230808,165600,226978702,1208,1208,1208,1208,0
|
|
20230808,165500,226978702,1208,1208,1208,1208,0
|
|
20230808,165400,226978702,1208,1208,1208,1208,0
|
|
20230808,165300,226978702,1208,1208,1208,1208,0
|
|
20230808,165200,226978702,1208,1208,1208,1208,0
|
|
20230808,165100,226978702,1208,1208,1208,1208,0
|
|
20230808,165000,226978702,1208,1208,1208,1208,0
|
|
20230808,164900,226978702,1208,1208,1208,1208,0
|
|
20230808,164800,226978702,1208,1208,1208,1208,0
|
|
20230808,164700,226978702,1208,1208,1208,1208,0
|
|
20230808,164600,226978702,1208,1208,1208,1208,0
|
|
20230808,164500,226978702,1208,1208,1208,1208,0
|
|
20230808,164400,226978702,1208,1208,1208,1208,0
|
|
20230808,164300,226978702,1208,1208,1208,1208,0
|
|
20230808,164200,226978702,1208,1208,1208,1208,0
|
|
20230808,164100,226978702,1208,1208,1208,1208,0
|
|
20230808,164000,226978702,1208,1208,1208,1208,0
|
|
20230808,163900,226978702,1208,1208,1208,1208,0
|
|
20230808,163800,226978702,1208,1208,1208,1208,0
|
|
20230808,163700,226978702,1208,1208,1208,1208,0
|
|
20230808,163600,226978702,1208,1208,1208,1208,0
|
|
20230808,163500,226978702,1208,1208,1208,1208,0
|
|
20230808,163400,226978702,1208,1208,1208,1208,0
|
|
20230808,163300,226978702,1208,1208,1208,1208,0
|
|
20230808,163200,226978702,1208,1208,1208,1208,0
|
|
20230808,163100,226978702,1208,1208,1208,1208,1053
|
|
20230808,163000,226978702,1208,1208,1208,1208,0
|
|
20230808,162900,226978702,1208,1208,1208,1208,0
|
|
20230808,162800,226978702,1208,1208,1208,1208,0
|
|
20230808,162700,226978702,1208,1208,1208,1208,0
|
|
20230808,162600,226978702,1208,1208,1208,1208,0
|
|
20230808,162500,226978702,1208,1208,1208,1208,0
|
|
20230808,162400,226978702,1208,1208,1208,1208,0
|
|
20230808,162300,226978702,1208,1208,1208,1208,0
|
|
20230808,162200,226978702,1208,1208,1208,1208,0
|
|
20230808,162100,226978702,1208,1208,1208,1208,0
|
|
20230808,162000,226978702,1208,1208,1208,1208,0
|
|
20230808,161900,226978702,1208,1208,1208,1208,0
|
|
20230808,161800,226978702,1208,1208,1208,1208,0
|
|
20230808,161700,226978702,1208,1208,1208,1208,0
|
|
20230808,161600,226978702,1208,1208,1208,1208,0
|
|
20230808,161500,226978702,1208,1208,1208,1208,0
|
|
20230808,161400,226978702,1208,1208,1208,1208,0
|
|
20230808,161300,226978702,1208,1208,1208,1208,0
|
|
20230808,161200,226978702,1208,1208,1208,1208,0
|
|
20230808,161100,226978702,1208,1208,1208,1208,0
|
|
20230808,161000,226978702,1208,1208,1208,1208,0
|
|
20230808,160900,226978702,1208,1208,1208,1208,0
|
|
20230808,160800,226978702,1208,1208,1208,1208,0
|
|
20230808,160700,226978702,1208,1208,1208,1208,0
|
|
20230808,160600,226978702,1208,1208,1208,1208,0
|
|
20230808,160500,226978702,1208,1208,1208,1208,0
|
|
20230808,160400,226978702,1208,1208,1208,1208,0
|
|
20230808,160300,226978702,1208,1208,1208,1208,0
|
|
20230808,160200,226978702,1208,1208,1208,1208,0
|
|
20230808,160100,226978702,1208,1208,1208,1208,1053
|
|
20230808,160000,226978702,1208,1208,1208,1208,0
|
|
20230808,155900,226978702,1208,1208,1208,1208,0
|
|
20230808,155800,226978702,1208,1208,1208,1208,0
|
|
20230808,155700,226978702,1208,1208,1208,1208,0
|
|
20230808,155600,226978702,1208,1208,1208,1208,0
|
|
20230808,155500,226978702,1208,1208,1208,1208,0
|
|
20230808,155400,226978702,1208,1208,1208,1208,0
|
|
20230808,155300,226978702,1208,1208,1208,1208,0
|
|
20230808,155200,226978702,1208,1208,1208,1208,0
|
|
20230808,155100,226978702,1208,1208,1208,1208,0
|
|
20230808,155000,226978702,1208,1208,1208,1208,0
|
|
20230808,154900,226978702,1208,1208,1208,1208,0
|
|
20230808,154800,226978702,1208,1208,1208,1208,0
|
|
20230808,154700,226978702,1208,1208,1208,1208,0
|
|
20230808,154600,226978702,1208,1208,1208,1208,0
|
|
20230808,154500,226978702,1208,1208,1208,1208,0
|
|
20230808,154400,226978702,1208,1208,1208,1208,0
|
|
20230808,154300,226978702,1208,1208,1208,1208,0
|
|
20230808,154200,226978702,1208,1208,1208,1208,0
|
|
20230808,154100,226978702,1208,1208,1208,1208,0
|
|
20230808,154000,226978702,1208,1208,1208,1208,0
|
|
20230808,153900,226978702,1208,1208,1208,1208,0
|
|
20230808,153800,226978702,1208,1208,1208,1208,0
|
|
20230808,153700,226978702,1208,1208,1208,1208,0
|
|
20230808,153600,226978702,1208,1208,1208,1208,0
|
|
20230808,153500,226978702,1208,1208,1208,1208,0
|
|
20230808,153400,226978702,1208,1208,1208,1208,0
|
|
20230808,153300,226978702,1208,1208,1208,1208,0
|
|
20230808,153200,226978702,1208,1208,1208,1208,0
|
|
20230808,153100,226978702,1208,1208,1208,1208,1053
|
|
20230808,153000,226978702,1208,1208,1208,1208,1053
|
|
20230808,152900,225706678,1204,1204,1204,1204,0
|
|
20230808,152800,225706678,1204,1204,1204,1204,0
|
|
20230808,152700,225706678,1204,1204,1204,1204,0
|
|
20230808,152600,225706678,1204,1204,1204,1204,0
|
|
20230808,152500,225706678,1204,1204,1204,1204,0
|
|
20230808,152400,225706678,1204,1204,1204,1204,0
|
|
20230808,152300,225706678,1204,1204,1204,1204,0
|
|
20230808,152200,225706678,1204,1204,1204,1204,0
|
|
20230808,152100,225706678,1204,1204,1204,1204,0
|
|
20230808,152000,225706678,1204,1204,1204,1204,0
|
|
20230808,151900,225706678,1204,1204,1204,1204,0
|
|
20230808,151800,225706678,1204,1206,1206,1204,1000
|
|
20230808,151700,224502229,1206,1206,1206,1206,914
|
|
20230808,151600,223399945,1206,1206,1206,1206,1
|
|
20230808,151500,223398739,1206,1205,1206,1205,250
|
|
20230808,151400,223097249,1205,1205,1205,1205,0
|
|
20230808,151300,223097249,1205,1205,1205,1205,0
|
|
20230808,151200,223097249,1205,1204,1205,1204,14
|
|
20230808,151100,223080388,1202,1201,1202,1201,1223
|
|
20230808,151000,221610564,1195,1195,1195,1195,0
|
|
20230808,150900,221610564,1195,1205,1205,1195,11782
|
|
20230808,150800,207519261,1198,1201,1201,1198,3500
|
|
20230808,150700,203318500,1201,1201,1201,1201,67
|
|
20230808,150600,203238033,1201,1202,1202,1201,391
|
|
20230808,150500,202768169,1206,1206,1206,1206,102
|
|
20230808,150400,202645157,1206,1206,1206,1206,111
|
|
20230808,150300,202511291,1206,1206,1206,1206,20
|
|
20230808,150200,202487171,1202,1206,1206,1202,329
|
|
20230808,150100,202091559,1206,1206,1206,1206,0
|
|
20230808,150000,202091559,1206,1206,1206,1206,0
|
|
20230808,145900,202091559,1206,1206,1206,1206,100
|
|
20230808,145800,201970959,1206,1206,1206,1206,105
|
|
20230808,145700,201844329,1201,1206,1206,1197,12372
|
|
20230808,145600,186979202,1205,1205,1205,1205,719
|
|
20230808,145500,186112807,1209,1210,1210,1205,12998
|
|
20230808,145400,170421524,1209,1211,1211,1209,4468
|
|
20230808,145300,165014301,1211,1211,1211,1211,56
|
|
20230808,145200,164946485,1211,1213,1213,1211,16
|
|
20230808,145100,164927087,1214,1214,1214,1214,101
|
|
20230808,145000,164804473,1214,1213,1214,1213,98
|
|
20230808,144900,164685502,1214,1214,1214,1214,50
|
|
20230808,144800,164624802,1215,1215,1215,1215,0
|
|
20230808,144700,164624802,1215,1215,1215,1215,1
|
|
20230808,144600,164623587,1210,1210,1210,1210,0
|
|
20230808,144500,164623587,1210,1216,1218,1210,12
|
|
20230808,144400,164608995,1212,1212,1212,1212,202
|
|
20230808,144300,164364171,1217,1217,1217,1217,2
|
|
20230808,144200,164361737,1212,1212,1212,1212,22
|
|
20230808,144100,164335073,1210,1210,1210,1210,0
|
|
20230808,144000,164335073,1210,1210,1210,1210,295
|
|
20230808,143900,163978123,1210,1210,1210,1210,589
|
|
20230808,143800,163265433,1218,1218,1218,1218,0
|
|
20230808,143700,163265433,1218,1218,1218,1218,2
|
|
20230808,143600,163262997,1210,1210,1210,1210,0
|
|
20230808,143500,163262997,1210,1210,1210,1210,0
|
|
20230808,143400,163262997,1210,1210,1210,1210,0
|
|
20230808,143300,163262997,1210,1210,1210,1210,57
|
|
20230808,143200,163194027,1210,1210,1210,1210,63
|
|
20230808,143100,163117797,1210,1210,1210,1210,262
|
|
20230808,143000,162800777,1210,1218,1218,1210,1252
|
|
20230808,142900,161285849,1210,1210,1210,1210,0
|
|
20230808,142800,161285849,1210,1211,1211,1210,812
|
|
20230808,142700,160303240,1210,1210,1210,1210,0
|
|
20230808,142600,160303240,1210,1211,1211,1210,444
|
|
20230808,142500,159765946,1211,1212,1212,1211,1434
|
|
20230808,142400,158029316,1212,1212,1212,1212,171
|
|
20230808,142300,157822064,1212,1214,1214,1212,1000
|
|
20230808,142200,156609957,1214,1214,1214,1214,12
|
|
20230808,142100,156595389,1214,1214,1214,1214,52
|
|
20230808,142000,156532261,1213,1213,1213,1213,1
|
|
20230808,141900,156531048,1213,1213,1213,1213,0
|
|
20230808,141800,156531048,1213,1214,1214,1213,280
|
|
20230808,141700,156191406,1214,1213,1214,1213,64
|
|
20230808,141600,156113772,1212,1214,1219,1212,1505
|
|
20230808,141500,154288760,1219,1219,1219,1219,1
|
|
20230808,141400,154287541,1214,1214,1214,1214,202
|
|
20230808,141300,154042313,1212,1213,1213,1212,2
|
|
20230808,141200,154039888,1219,1219,1219,1219,4
|
|
20230808,141100,154035012,1219,1219,1219,1219,4
|
|
20230808,141000,154030136,1211,1213,1219,1211,560
|
|
20230808,140900,153351927,1213,1215,1215,1213,268
|
|
20230808,140800,153026797,1215,1221,1221,1215,4906
|
|
20230808,140700,147064279,1218,1218,1221,1218,1102
|
|
20230808,140600,145722037,1221,1221,1221,1221,0
|
|
20230808,140500,145722037,1221,1218,1221,1217,33
|
|
20230808,140400,145681840,1223,1223,1223,1223,10
|
|
20230808,140300,145669610,1216,1216,1216,1216,1700
|
|
20230808,140200,143602410,1223,1216,1223,1216,3
|
|
20230808,140100,143598748,1223,1216,1223,1216,302
|
|
20230808,140000,143231502,1215,1215,1215,1215,585
|
|
20230808,135900,142520727,1216,1217,1217,1216,151
|
|
20230808,135800,142337106,1216,1216,1216,1216,0
|
|
20230808,135700,142337106,1216,1218,1218,1216,4012
|
|
20230808,135600,137456981,1217,1217,1217,1217,0
|
|
20230808,135500,137456981,1217,1217,1217,1217,0
|
|
20230808,135400,137456981,1217,1217,1217,1217,0
|
|
20230808,135300,137456981,1217,1217,1217,1217,0
|
|
20230808,135200,137456981,1217,1217,1217,1217,10
|
|
20230808,135100,137444811,1217,1218,1218,1217,3835
|
|
20230808,135000,132776759,1218,1218,1218,1218,0
|
|
20230808,134900,132776759,1218,1220,1220,1218,101
|
|
20230808,134800,132653739,1220,1220,1220,1220,10
|
|
20230808,134700,132641539,1220,1219,1220,1219,6
|
|
20230808,134600,132634220,1222,1222,1222,1222,157
|
|
20230808,134500,132442366,1222,1221,1222,1217,10020
|
|
20230808,134400,120227266,1221,1221,1221,1221,1391
|
|
20230808,134300,118528855,1224,1223,1224,1222,3251
|
|
20230808,134200,114555964,1222,1223,1223,1222,264
|
|
20230808,134100,114233104,1223,1223,1223,1223,100
|
|
20230808,134000,114110804,1223,1223,1223,1223,0
|
|
20230808,133900,114110804,1223,1222,1223,1222,44
|
|
20230808,133800,114056996,1222,1222,1222,1222,6
|
|
20230808,133700,114049664,1222,1224,1224,1222,105
|
|
20230808,133600,113921152,1224,1224,1224,1224,60
|
|
20230808,133500,113847712,1222,1222,1222,1222,3
|
|
20230808,133400,113844046,1222,1222,1222,1222,3
|
|
20230808,133300,113840380,1225,1225,1225,1225,100
|
|
20230808,133200,113717880,1225,1225,1225,1225,0
|
|
20230808,133100,113717880,1225,1225,1225,1225,0
|
|
20230808,133000,113717880,1225,1225,1225,1225,2
|
|
20230808,132900,113715430,1222,1222,1222,1222,0
|
|
20230808,132800,113715430,1222,1222,1222,1222,2513
|
|
20230808,132700,110644544,1225,1225,1225,1225,50
|
|
20230808,132600,110583294,1226,1222,1226,1222,415
|
|
20230808,132500,110074615,1222,1222,1222,1222,0
|
|
20230808,132400,110074615,1222,1222,1222,1222,55
|
|
20230808,132300,110007405,1222,1223,1225,1222,1153
|
|
20230808,132200,108597099,1223,1225,1225,1223,363
|
|
20230808,132100,108152783,1226,1226,1226,1225,203
|
|
20230808,132000,107903908,1226,1226,1226,1226,2
|
|
20230808,131900,107901456,1226,1226,1226,1226,1
|
|
20230808,131800,107900230,1225,1225,1225,1225,114
|
|
20230808,131700,107760580,1226,1229,1229,1226,184
|
|
20230808,131600,107534987,1229,1229,1229,1229,1
|
|
20230808,131500,107533758,1229,1229,1229,1229,0
|
|
20230808,131400,107533758,1229,1229,1229,1229,181
|
|
20230808,131300,107311309,1229,1229,1229,1229,0
|
|
20230808,131200,107311309,1229,1229,1229,1229,0
|
|
20230808,131100,107311309,1229,1229,1229,1229,0
|
|
20230808,131000,107311309,1229,1229,1229,1229,0
|
|
20230808,130900,107311309,1229,1229,1229,1229,0
|
|
20230808,130800,107311309,1229,1229,1229,1229,0
|
|
20230808,130700,107311309,1229,1229,1229,1229,0
|
|
20230808,130600,107311309,1229,1229,1229,1229,3
|
|
20230808,130500,107307622,1230,1230,1230,1230,0
|
|
20230808,130400,107307622,1230,1230,1230,1230,0
|
|
20230808,130300,107307622,1230,1230,1230,1230,0
|
|
20230808,130200,107307622,1230,1230,1230,1230,0
|
|
20230808,130100,107307622,1230,1230,1230,1230,0
|
|
20230808,130000,107307622,1230,1230,1230,1230,0
|
|
20230808,125900,107307622,1230,1230,1230,1230,0
|
|
20230808,125800,107307622,1230,1227,1230,1226,182
|
|
20230808,125700,107084235,1222,1223,1223,1222,600
|
|
20230808,125600,106350735,1222,1222,1223,1222,2078
|
|
20230808,125500,103811389,1229,1229,1229,1229,0
|
|
20230808,125400,103811389,1229,1229,1229,1229,0
|
|
20230808,125300,103811389,1229,1229,1229,1229,100
|
|
20230808,125200,103688489,1222,1229,1229,1222,13888
|
|
20230808,125100,86692992,1229,1229,1229,1229,1
|
|
20230808,125000,86691763,1226,1226,1226,1226,219
|
|
20230808,124900,86423269,1229,1229,1229,1229,100
|
|
20230808,124800,86300369,1229,1229,1229,1229,1
|
|
20230808,124700,86299140,1229,1229,1229,1229,200
|
|
20230808,124600,86053340,1229,1229,1229,1229,0
|
|
20230808,124500,86053340,1229,1229,1229,1229,0
|
|
20230808,124400,86053340,1229,1229,1229,1229,0
|
|
20230808,124300,86053340,1229,1229,1229,1229,40
|
|
20230808,124200,86004180,1229,1229,1229,1229,0
|
|
20230808,124100,86004180,1229,1229,1229,1229,0
|
|
20230808,124000,86004180,1229,1229,1229,1229,19
|
|
20230808,123900,85980829,1229,1229,1229,1229,0
|
|
20230808,123800,85980829,1229,1229,1229,1229,0
|
|
20230808,123700,85980829,1229,1229,1229,1229,0
|
|
20230808,123600,85980829,1229,1229,1229,1229,0
|
|
20230808,123500,85980829,1229,1228,1229,1226,742
|
|
20230808,123400,85070768,1230,1230,1230,1230,52
|
|
20230808,123300,85006808,1230,1230,1230,1230,150
|
|
20230808,123200,84822308,1230,1230,1230,1230,120
|
|
20230808,123100,84674708,1230,1230,1230,1230,0
|
|
20230808,123000,84674708,1230,1230,1230,1230,10
|
|
20230808,122900,84662408,1230,1228,1230,1228,63
|
|
20230808,122800,84585038,1228,1228,1228,1228,198
|
|
20230808,122700,84341894,1228,1228,1228,1228,100
|
|
20230808,122600,84219094,1226,1226,1226,1226,0
|
|
20230808,122500,84219094,1226,1226,1226,1226,0
|
|
20230808,122400,84219094,1226,1226,1226,1226,0
|
|
20230808,122300,84219094,1226,1226,1226,1226,0
|
|
20230808,122200,84219094,1226,1226,1226,1226,0
|
|
20230808,122100,84219094,1226,1226,1226,1226,0
|
|
20230808,122000,84219094,1226,1226,1226,1226,68
|
|
20230808,121900,84135726,1226,1226,1226,1226,20
|
|
20230808,121800,84111206,1226,1226,1226,1226,2
|
|
20230808,121700,84108754,1225,1226,1226,1225,25
|
|
20230808,121600,84078109,1225,1225,1225,1225,0
|
|
20230808,121500,84078109,1225,1225,1225,1225,0
|
|
20230808,121400,84078109,1225,1225,1225,1225,0
|
|
20230808,121300,84078109,1225,1225,1225,1225,0
|
|
20230808,121200,84078109,1225,1225,1225,1225,1264
|
|
20230808,121100,82529709,1225,1225,1225,1225,40
|
|
20230808,121000,82480709,1225,1225,1225,1225,1
|
|
20230808,120900,82479484,1225,1226,1226,1225,930
|
|
20230808,120800,81340214,1226,1226,1226,1226,0
|
|
20230808,120700,81340214,1226,1226,1226,1226,0
|
|
20230808,120600,81340214,1226,1226,1226,1226,20
|
|
20230808,120500,81315694,1225,1225,1225,1225,0
|
|
20230808,120400,81315694,1225,1225,1225,1225,0
|
|
20230808,120300,81315694,1225,1225,1225,1225,0
|
|
20230808,120200,81315694,1225,1225,1225,1225,1773
|
|
20230808,120100,79143769,1228,1228,1228,1228,4
|
|
20230808,120000,79138857,1228,1228,1228,1228,5
|
|
20230808,115900,79132717,1225,1225,1225,1225,0
|
|
20230808,115800,79132717,1225,1225,1225,1225,0
|
|
20230808,115700,79132717,1225,1225,1225,1225,84
|
|
20230808,115600,79029817,1226,1226,1226,1226,0
|
|
20230808,115500,79029817,1226,1226,1226,1226,0
|
|
20230808,115400,79029817,1226,1226,1226,1226,2
|
|
20230808,115300,79027365,1226,1226,1226,1226,36
|
|
20230808,115200,78983229,1225,1226,1226,1225,161
|
|
20230808,115100,78785954,1226,1226,1226,1226,100
|
|
20230808,115000,78663354,1226,1226,1226,1226,500
|
|
20230808,114900,78050354,1226,1226,1226,1226,0
|
|
20230808,114800,78050354,1226,1226,1226,1226,40
|
|
20230808,114700,78001314,1225,1225,1225,1225,0
|
|
20230808,114600,78001314,1225,1225,1225,1225,0
|
|
20230808,114500,78001314,1225,1225,1225,1225,0
|
|
20230808,114400,78001314,1225,1225,1225,1225,0
|
|
20230808,114300,78001314,1225,1225,1225,1225,268
|
|
20230808,114200,77673014,1225,1225,1225,1225,0
|
|
20230808,114100,77673014,1225,1225,1225,1225,589
|
|
20230808,114000,76951489,1225,1225,1225,1225,0
|
|
20230808,113900,76951489,1225,1225,1225,1225,0
|
|
20230808,113800,76951489,1225,1225,1225,1225,0
|
|
20230808,113700,76951489,1225,1225,1225,1225,0
|
|
20230808,113600,76951489,1225,1228,1228,1225,135
|
|
20230808,113500,76786042,1230,1230,1230,1230,75
|
|
20230808,113400,76693792,1231,1231,1231,1231,0
|
|
20230808,113300,76693792,1231,1231,1231,1231,61
|
|
20230808,113200,76618701,1228,1225,1228,1225,1686
|
|
20230808,113100,74548323,1225,1225,1225,1225,1
|
|
20230808,113000,74547098,1224,1224,1224,1224,1
|
|
20230808,112900,74545874,1225,1225,1225,1224,21
|
|
20230808,112800,74520167,1225,1225,1225,1225,3
|
|
20230808,112700,74516492,1225,1225,1225,1225,61
|
|
20230808,112600,74441767,1225,1225,1225,1225,21
|
|
20230808,112500,74416042,1225,1225,1225,1225,20
|
|
20230808,112400,74391542,1225,1225,1225,1225,170
|
|
20230808,112300,74183292,1225,1225,1225,1225,3098
|
|
20230808,112200,70388242,1226,1226,1226,1226,1503
|
|
20230808,112100,68545564,1226,1226,1226,1226,29
|
|
20230808,112000,68510010,1225,1226,1226,1225,263
|
|
20230808,111900,68187735,1226,1227,1227,1226,521
|
|
20230808,111800,67548978,1227,1227,1227,1227,50
|
|
20230808,111700,67487628,1226,1227,1227,1226,3137
|
|
20230808,111600,63641642,1226,1226,1226,1226,0
|
|
20230808,111500,63641642,1226,1226,1226,1226,0
|
|
20230808,111400,63641642,1226,1228,1228,1226,104
|
|
20230808,111300,63513938,1228,1228,1228,1228,63
|
|
20230808,111200,63436574,1227,1232,1232,1227,1042
|
|
20230808,111100,62157857,1232,1232,1232,1232,1
|
|
20230808,111000,62156625,1227,1229,1229,1227,268
|
|
20230808,110900,61827606,1236,1236,1236,1236,0
|
|
20230808,110800,61827606,1236,1236,1236,1236,2
|
|
20230808,110700,61825134,1236,1236,1236,1236,730
|
|
20230808,110600,60922854,1238,1238,1238,1238,100
|
|
20230808,110500,60799054,1236,1236,1236,1236,101
|
|
20230808,110400,60674218,1236,1236,1236,1236,0
|
|
20230808,110300,60674218,1236,1236,1236,1236,209
|
|
20230808,110200,60415894,1236,1236,1236,1236,10
|
|
20230808,110100,60403534,1236,1236,1236,1236,100
|
|
20230808,110000,60279934,1245,1228,1245,1227,3172
|
|
20230808,105900,56363821,1228,1228,1228,1228,0
|
|
20230808,105800,56363821,1228,1229,1229,1228,448
|
|
20230808,105700,55813402,1230,1230,1230,1230,953
|
|
20230808,105600,54641212,1230,1231,1231,1230,127
|
|
20230808,105500,54485001,1231,1231,1231,1231,0
|
|
20230808,105400,54485001,1231,1233,1233,1231,1001
|
|
20230808,105300,53250770,1230,1234,1234,1230,9000
|
|
20230808,105200,42170482,1233,1234,1234,1233,100
|
|
20230808,105100,42047100,1235,1235,1235,1235,0
|
|
20230808,105000,42047100,1235,1235,1235,1235,13
|
|
20230808,104900,42031045,1236,1236,1236,1236,0
|
|
20230808,104800,42031045,1236,1236,1236,1236,0
|
|
20230808,104700,42031045,1236,1234,1236,1234,664
|
|
20230808,104600,41211179,1234,1234,1234,1234,10
|
|
20230808,104500,41198839,1234,1234,1234,1234,10
|
|
20230808,104400,41186499,1236,1236,1236,1236,0
|
|
20230808,104300,41186499,1236,1233,1236,1233,468
|
|
20230808,104200,40609452,1233,1233,1233,1233,0
|
|
20230808,104100,40609452,1233,1237,1237,1233,23
|
|
20230808,104000,40581089,1233,1234,1234,1233,158
|
|
20230808,103900,40386253,1236,1236,1236,1236,5
|
|
20230808,103800,40380073,1236,1236,1236,1236,1
|
|
20230808,103700,40378837,1238,1236,1238,1236,101
|
|
20230808,103600,40253999,1236,1236,1236,1236,0
|
|
20230808,103500,40253999,1236,1236,1236,1236,0
|
|
20230808,103400,40253999,1236,1235,1236,1233,2310
|
|
20230808,103300,37399626,1236,1236,1236,1236,12
|
|
20230808,103200,37384794,1236,1236,1236,1236,0
|
|
20230808,103100,37384794,1236,1236,1236,1236,0
|
|
20230808,103000,37384794,1236,1236,1236,1236,15
|
|
20230808,102900,37366254,1236,1236,1236,1236,20
|
|
20230808,102800,37341534,1236,1236,1236,1236,0
|
|
20230808,102700,37341534,1236,1245,1245,1236,139
|
|
20230808,102600,37169673,1245,1245,1245,1245,1
|
|
20230808,102500,37168428,1246,1245,1246,1244,110
|
|
20230808,102400,37031470,1245,1245,1245,1245,6
|
|
20230808,102300,37024000,1246,1246,1246,1246,0
|
|
20230808,102200,37024000,1246,1246,1246,1246,1
|
|
20230808,102100,37022754,1246,1246,1246,1246,0
|
|
20230808,102000,37022754,1246,1246,1246,1246,1
|
|
20230808,101900,37021508,1233,1233,1233,1233,0
|
|
20230808,101800,37021508,1233,1233,1233,1233,0
|
|
20230808,101700,37021508,1233,1233,1233,1233,0
|
|
20230808,101600,37021508,1233,1233,1233,1233,0
|
|
20230808,101500,37021508,1233,1240,1240,1233,400
|
|
20230808,101400,36527179,1240,1241,1241,1240,1600
|
|
20230808,101300,34542779,1242,1242,1242,1242,600
|
|
20230808,101200,33797579,1242,1242,1242,1242,200
|
|
20230808,101100,33549179,1247,1247,1247,1247,0
|
|
20230808,101000,33549179,1247,1247,1247,1247,20
|
|
20230808,100900,33524239,1240,1240,1240,1240,0
|
|
20230808,100800,33524239,1240,1240,1240,1240,0
|
|
20230808,100700,33524239,1240,1248,1248,1240,618
|
|
20230808,100600,32756633,1249,1249,1249,1249,0
|
|
20230808,100500,32756633,1249,1249,1249,1249,48
|
|
20230808,100400,32696681,1249,1249,1249,1249,19
|
|
20230808,100300,32672950,1249,1249,1249,1249,0
|
|
20230808,100200,32672950,1249,1249,1249,1249,1
|
|
20230808,100100,32671701,1249,1249,1249,1249,500
|
|
20230808,100000,32047201,1249,1249,1249,1249,11
|
|
20230808,095900,32033462,1249,1249,1249,1249,0
|
|
20230808,095800,32033462,1249,1249,1249,1249,0
|
|
20230808,095700,32033462,1249,1249,1249,1249,0
|
|
20230808,095600,32033462,1249,1249,1249,1249,500
|
|
20230808,095500,31408962,1249,1249,1249,1249,0
|
|
20230808,095400,31408962,1249,1248,1249,1248,1278
|
|
20230808,095300,29814017,1249,1249,1249,1249,0
|
|
20230808,095200,29814017,1249,1249,1249,1249,100
|
|
20230808,095100,29689117,1247,1247,1247,1247,1
|
|
20230808,095000,29687870,1247,1249,1249,1247,29
|
|
20230808,094900,29651651,1247,1247,1247,1247,7
|
|
20230808,094800,29642922,1249,1249,1249,1249,0
|
|
20230808,094700,29642922,1249,1249,1249,1249,211
|
|
20230808,094600,29379383,1249,1249,1249,1249,10
|
|
20230808,094500,29366893,1249,1249,1249,1249,71
|
|
20230808,094400,29278214,1250,1250,1250,1250,4
|
|
20230808,094300,29273214,1249,1249,1249,1249,0
|
|
20230808,094200,29273214,1249,1249,1249,1249,0
|
|
20230808,094100,29273214,1249,1249,1249,1249,203
|
|
20230808,094000,29019667,1249,1249,1249,1249,30
|
|
20230808,093900,28982197,1247,1247,1247,1247,69
|
|
20230808,093800,28896154,1247,1247,1247,1247,1095
|
|
20230808,093700,27530689,1247,1247,1247,1246,148
|
|
20230808,093600,27346263,1247,1247,1247,1247,11
|
|
20230808,093500,27332546,1246,1243,1246,1243,3328
|
|
20230808,093400,23195512,1244,1244,1244,1244,270
|
|
20230808,093300,22859632,1244,1244,1244,1244,107
|
|
20230808,093200,22726524,1244,1244,1244,1244,257
|
|
20230808,093100,22406816,1244,1243,1244,1243,132
|
|
20230808,093000,22242711,1243,1243,1243,1243,4331
|
|
20230808,092900,16859278,1243,1243,1243,1243,0
|
|
20230808,092800,16859278,1243,1243,1243,1236,110
|
|
20230808,092700,16722555,1243,1243,1243,1243,0
|
|
20230808,092600,16722555,1243,1236,1244,1236,983
|
|
20230808,092500,15505624,1235,1236,1236,1235,2743
|
|
20230808,092400,12118017,1235,1244,1244,1235,200
|
|
20230808,092300,11870998,1244,1244,1244,1244,0
|
|
20230808,092200,11870998,1244,1244,1244,1244,21
|
|
20230808,092100,11844874,1245,1233,1245,1233,136
|
|
20230808,092000,11675794,1228,1228,1228,1228,0
|
|
20230808,091900,11675794,1228,1228,1228,1228,0
|
|
20230808,091800,11675794,1228,1245,1245,1228,1000
|
|
20230808,091700,10437978,1247,1247,1247,1245,443
|
|
20230808,091600,9885942,1245,1245,1245,1245,0
|
|
20230808,091500,9885942,1245,1246,1246,1245,1000
|
|
20230808,091400,8640907,1255,1255,1256,1255,4
|
|
20230808,091300,8635885,1246,1255,1256,1246,125
|
|
20230808,091200,8479055,1255,1255,1255,1255,290
|
|
20230808,091100,8115105,1255,1255,1255,1255,4
|
|
20230808,091000,8110085,1255,1255,1255,1255,0
|
|
20230808,090900,8110085,1255,1256,1256,1250,1694
|
|
20230808,090800,5990840,1251,1251,1251,1251,450
|
|
20230808,090700,5427890,1252,1252,1252,1252,840
|
|
20230808,090600,4376210,1258,1258,1258,1258,20
|
|
20230808,090500,4351050,1259,1259,1259,1259,158
|
|
20230808,090400,4152128,1259,1259,1259,1259,0
|
|
20230808,090300,4152128,1259,1259,1259,1259,10
|
|
20230808,090200,4139538,1260,1259,1260,1259,406
|
|
20230808,090100,3627980,1252,1252,1252,1252,150
|
|
20230808,090000,3440180,1260,1250,1260,1250,2752
|