695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,203200,257379299,1267,1267,1267,1267,1956
|
|
20230829,203100,257379299,1267,1267,1267,1267,0
|
|
20230829,203000,257379299,1267,1267,1267,1267,0
|
|
20230829,202900,257379299,1267,1267,1267,1267,0
|
|
20230829,202800,257379299,1267,1267,1267,1267,0
|
|
20230829,202700,257379299,1267,1267,1267,1267,0
|
|
20230829,202600,257379299,1267,1267,1267,1267,0
|
|
20230829,202500,257379299,1267,1267,1267,1267,0
|
|
20230829,202400,257379299,1267,1267,1267,1267,0
|
|
20230829,202300,257379299,1267,1267,1267,1267,0
|
|
20230829,202200,257379299,1267,1267,1267,1267,0
|
|
20230829,202100,257379299,1267,1267,1267,1267,0
|
|
20230829,202000,257379299,1267,1267,1267,1267,0
|
|
20230829,201900,257379299,1267,1267,1267,1267,0
|
|
20230829,201800,257379299,1267,1267,1267,1267,0
|
|
20230829,201700,257379299,1267,1267,1267,1267,0
|
|
20230829,201600,257379299,1267,1267,1267,1267,0
|
|
20230829,201500,257379299,1267,1267,1267,1267,0
|
|
20230829,201400,257379299,1267,1267,1267,1267,0
|
|
20230829,201300,257379299,1267,1267,1267,1267,0
|
|
20230829,201200,257379299,1267,1267,1267,1267,0
|
|
20230829,201100,257379299,1267,1267,1267,1267,0
|
|
20230829,201000,257379299,1267,1267,1267,1267,0
|
|
20230829,200900,257379299,1267,1267,1267,1267,0
|
|
20230829,200800,257379299,1267,1267,1267,1267,0
|
|
20230829,200700,257379299,1267,1267,1267,1267,0
|
|
20230829,200600,257379299,1267,1267,1267,1267,0
|
|
20230829,200500,257379299,1267,1267,1267,1267,0
|
|
20230829,200400,257379299,1267,1267,1267,1267,0
|
|
20230829,200300,257379299,1267,1267,1267,1267,0
|
|
20230829,200200,257379299,1267,1267,1267,1267,1956
|
|
20230829,200100,257379299,1267,1267,1267,1267,0
|
|
20230829,200000,257379299,1267,1267,1267,1267,0
|
|
20230829,195900,257379299,1267,1267,1267,1267,0
|
|
20230829,195800,257379299,1267,1267,1267,1267,0
|
|
20230829,195700,257379299,1267,1267,1267,1267,0
|
|
20230829,195600,257379299,1267,1267,1267,1267,0
|
|
20230829,195500,257379299,1267,1267,1267,1267,0
|
|
20230829,195400,257379299,1267,1267,1267,1267,0
|
|
20230829,195300,257379299,1267,1267,1267,1267,0
|
|
20230829,195200,257379299,1267,1267,1267,1267,0
|
|
20230829,195100,257379299,1267,1267,1267,1267,0
|
|
20230829,195000,257379299,1267,1267,1267,1267,0
|
|
20230829,194900,257379299,1267,1267,1267,1267,0
|
|
20230829,194800,257379299,1267,1267,1267,1267,0
|
|
20230829,194700,257379299,1267,1267,1267,1267,0
|
|
20230829,194600,257379299,1267,1267,1267,1267,0
|
|
20230829,194500,257379299,1267,1267,1267,1267,0
|
|
20230829,194400,257379299,1267,1267,1267,1267,0
|
|
20230829,194300,257379299,1267,1267,1267,1267,0
|
|
20230829,194200,257379299,1267,1267,1267,1267,0
|
|
20230829,194100,257379299,1267,1267,1267,1267,0
|
|
20230829,194000,257379299,1267,1267,1267,1267,0
|
|
20230829,193900,257379299,1267,1267,1267,1267,0
|
|
20230829,193800,257379299,1267,1267,1267,1267,0
|
|
20230829,193700,257379299,1267,1267,1267,1267,0
|
|
20230829,193600,257379299,1267,1267,1267,1267,0
|
|
20230829,193500,257379299,1267,1267,1267,1267,0
|
|
20230829,193400,257379299,1267,1267,1267,1267,0
|
|
20230829,193300,257379299,1267,1267,1267,1267,0
|
|
20230829,193200,257379299,1267,1267,1267,1267,1956
|
|
20230829,193100,257379299,1267,1267,1267,1267,0
|
|
20230829,193000,257379299,1267,1267,1267,1267,0
|
|
20230829,192900,257379299,1267,1267,1267,1267,0
|
|
20230829,192800,257379299,1267,1267,1267,1267,0
|
|
20230829,192700,257379299,1267,1267,1267,1267,0
|
|
20230829,192600,257379299,1267,1267,1267,1267,0
|
|
20230829,192500,257379299,1267,1267,1267,1267,0
|
|
20230829,192400,257379299,1267,1267,1267,1267,0
|
|
20230829,192300,257379299,1267,1267,1267,1267,0
|
|
20230829,192200,257379299,1267,1267,1267,1267,0
|
|
20230829,192100,257379299,1267,1267,1267,1267,0
|
|
20230829,192000,257379299,1267,1267,1267,1267,0
|
|
20230829,191900,257379299,1267,1267,1267,1267,0
|
|
20230829,191800,257379299,1267,1267,1267,1267,0
|
|
20230829,191700,257379299,1267,1267,1267,1267,0
|
|
20230829,191600,257379299,1267,1267,1267,1267,0
|
|
20230829,191500,257379299,1267,1267,1267,1267,0
|
|
20230829,191400,257379299,1267,1267,1267,1267,0
|
|
20230829,191300,257379299,1267,1267,1267,1267,0
|
|
20230829,191200,257379299,1267,1267,1267,1267,0
|
|
20230829,191100,257379299,1267,1267,1267,1267,0
|
|
20230829,191000,257379299,1267,1267,1267,1267,0
|
|
20230829,190900,257379299,1267,1267,1267,1267,0
|
|
20230829,190800,257379299,1267,1267,1267,1267,0
|
|
20230829,190700,257379299,1267,1267,1267,1267,0
|
|
20230829,190600,257379299,1267,1267,1267,1267,0
|
|
20230829,190500,257379299,1267,1267,1267,1267,0
|
|
20230829,190400,257379299,1267,1267,1267,1267,0
|
|
20230829,190300,257379299,1267,1267,1267,1267,0
|
|
20230829,190200,257379299,1267,1267,1267,1267,1956
|
|
20230829,190100,257379299,1267,1267,1267,1267,0
|
|
20230829,190000,257379299,1267,1267,1267,1267,0
|
|
20230829,185900,257379299,1267,1267,1267,1267,0
|
|
20230829,185800,257379299,1267,1267,1267,1267,0
|
|
20230829,185700,257379299,1267,1267,1267,1267,0
|
|
20230829,185600,257379299,1267,1267,1267,1267,0
|
|
20230829,185500,257379299,1267,1267,1267,1267,0
|
|
20230829,185400,257379299,1267,1267,1267,1267,0
|
|
20230829,185300,257379299,1267,1267,1267,1267,0
|
|
20230829,185200,257379299,1267,1267,1267,1267,0
|
|
20230829,185100,257379299,1267,1267,1267,1267,0
|
|
20230829,185000,257379299,1267,1267,1267,1267,0
|
|
20230829,184900,257379299,1267,1267,1267,1267,0
|
|
20230829,184800,257379299,1267,1267,1267,1267,0
|
|
20230829,184700,257379299,1267,1267,1267,1267,0
|
|
20230829,184600,257379299,1267,1267,1267,1267,0
|
|
20230829,184500,257379299,1267,1267,1267,1267,0
|
|
20230829,184400,257379299,1267,1267,1267,1267,0
|
|
20230829,184300,257379299,1267,1267,1267,1267,0
|
|
20230829,184200,257379299,1267,1267,1267,1267,0
|
|
20230829,184100,257379299,1267,1267,1267,1267,0
|
|
20230829,184000,257379299,1267,1267,1267,1267,0
|
|
20230829,183900,257379299,1267,1267,1267,1267,0
|
|
20230829,183800,257379299,1267,1267,1267,1267,0
|
|
20230829,183700,257379299,1267,1267,1267,1267,0
|
|
20230829,183600,257379299,1267,1267,1267,1267,0
|
|
20230829,183500,257379299,1267,1267,1267,1267,0
|
|
20230829,183400,257379299,1267,1267,1267,1267,0
|
|
20230829,183300,257379299,1267,1267,1267,1267,0
|
|
20230829,183200,257379299,1267,1267,1267,1267,1956
|
|
20230829,183100,257379299,1267,1267,1267,1267,0
|
|
20230829,183000,257379299,1267,1267,1267,1267,0
|
|
20230829,182900,257379299,1267,1267,1267,1267,0
|
|
20230829,182800,257379299,1267,1267,1267,1267,0
|
|
20230829,182700,257379299,1267,1267,1267,1267,0
|
|
20230829,182600,257379299,1267,1267,1267,1267,0
|
|
20230829,182500,257379299,1267,1267,1267,1267,0
|
|
20230829,182400,257379299,1267,1267,1267,1267,0
|
|
20230829,182300,257379299,1267,1267,1267,1267,0
|
|
20230829,182200,257379299,1267,1267,1267,1267,0
|
|
20230829,182100,257379299,1267,1267,1267,1267,0
|
|
20230829,182000,257379299,1267,1267,1267,1267,0
|
|
20230829,181900,257379299,1267,1267,1267,1267,0
|
|
20230829,181800,257379299,1267,1267,1267,1267,0
|
|
20230829,181700,257379299,1267,1267,1267,1267,0
|
|
20230829,181600,257379299,1267,1267,1267,1267,0
|
|
20230829,181500,257379299,1267,1267,1267,1267,0
|
|
20230829,181400,257379299,1267,1267,1267,1267,0
|
|
20230829,181300,257379299,1267,1267,1267,1267,0
|
|
20230829,181200,257379299,1267,1267,1267,1267,0
|
|
20230829,181100,257379299,1267,1267,1267,1267,0
|
|
20230829,181000,257379299,1267,1267,1267,1267,0
|
|
20230829,180900,257379299,1267,1267,1267,1267,0
|
|
20230829,180800,257379299,1267,1267,1267,1267,0
|
|
20230829,180700,257379299,1267,1267,1267,1267,0
|
|
20230829,180600,257379299,1267,1267,1267,1267,0
|
|
20230829,180500,257379299,1267,1267,1267,1267,0
|
|
20230829,180400,257379299,1267,1267,1267,1267,0
|
|
20230829,180300,257379299,1267,1267,1267,1267,0
|
|
20230829,180200,257379299,1267,1267,1267,1267,1956
|
|
20230829,180100,257379299,1267,1267,1267,1267,0
|
|
20230829,180000,257379299,1267,1267,1267,1267,0
|
|
20230829,175900,257379299,1267,1267,1267,1267,0
|
|
20230829,175800,257379299,1267,1267,1267,1267,0
|
|
20230829,175700,257379299,1267,1267,1267,1267,0
|
|
20230829,175600,257379299,1267,1267,1267,1267,0
|
|
20230829,175500,257379299,1267,1267,1267,1267,0
|
|
20230829,175400,257379299,1267,1267,1267,1267,0
|
|
20230829,175300,257379299,1267,1267,1267,1267,0
|
|
20230829,175200,257379299,1267,1267,1267,1267,0
|
|
20230829,175100,257379299,1267,1267,1267,1267,0
|
|
20230829,175000,257379299,1267,1267,1267,1267,0
|
|
20230829,174900,257379299,1267,1267,1267,1267,0
|
|
20230829,174800,257379299,1267,1267,1267,1267,0
|
|
20230829,174700,257379299,1267,1267,1267,1267,0
|
|
20230829,174600,257379299,1267,1267,1267,1267,0
|
|
20230829,174500,257379299,1267,1267,1267,1267,0
|
|
20230829,174400,257379299,1267,1267,1267,1267,0
|
|
20230829,174300,257379299,1267,1267,1267,1267,0
|
|
20230829,174200,257379299,1267,1267,1267,1267,0
|
|
20230829,174100,257379299,1267,1267,1267,1267,0
|
|
20230829,174000,257379299,1267,1267,1267,1267,0
|
|
20230829,173900,257379299,1267,1267,1267,1267,0
|
|
20230829,173800,257379299,1267,1267,1267,1267,0
|
|
20230829,173700,257379299,1267,1267,1267,1267,0
|
|
20230829,173600,257379299,1267,1267,1267,1267,0
|
|
20230829,173500,257379299,1267,1267,1267,1267,0
|
|
20230829,173400,257379299,1267,1267,1267,1267,0
|
|
20230829,173300,257379299,1267,1267,1267,1267,0
|
|
20230829,173200,257379299,1267,1267,1267,1267,1956
|
|
20230829,173100,257379299,1267,1267,1267,1267,0
|
|
20230829,173000,257379299,1267,1267,1267,1267,0
|
|
20230829,172900,257379299,1267,1267,1267,1267,0
|
|
20230829,172800,257379299,1267,1267,1267,1267,0
|
|
20230829,172700,257379299,1267,1267,1267,1267,0
|
|
20230829,172600,257379299,1267,1267,1267,1267,0
|
|
20230829,172500,257379299,1267,1267,1267,1267,0
|
|
20230829,172400,257379299,1267,1267,1267,1267,0
|
|
20230829,172300,257379299,1267,1267,1267,1267,0
|
|
20230829,172200,257379299,1267,1267,1267,1267,0
|
|
20230829,172100,257379299,1267,1267,1267,1267,0
|
|
20230829,172000,257379299,1267,1267,1267,1267,0
|
|
20230829,171900,257379299,1267,1267,1267,1267,0
|
|
20230829,171800,257379299,1267,1267,1267,1267,0
|
|
20230829,171700,257379299,1267,1267,1267,1267,0
|
|
20230829,171600,257379299,1267,1267,1267,1267,0
|
|
20230829,171500,257379299,1267,1267,1267,1267,0
|
|
20230829,171400,257379299,1267,1267,1267,1267,0
|
|
20230829,171300,257379299,1267,1267,1267,1267,0
|
|
20230829,171200,257379299,1267,1267,1267,1267,0
|
|
20230829,171100,257379299,1267,1267,1267,1267,0
|
|
20230829,171000,257379299,1267,1267,1267,1267,0
|
|
20230829,170900,257379299,1267,1267,1267,1267,0
|
|
20230829,170800,257379299,1267,1267,1267,1267,0
|
|
20230829,170700,257379299,1267,1267,1267,1267,0
|
|
20230829,170600,257379299,1267,1267,1267,1267,0
|
|
20230829,170500,257379299,1267,1267,1267,1267,0
|
|
20230829,170400,257379299,1267,1267,1267,1267,0
|
|
20230829,170300,257379299,1267,1267,1267,1267,0
|
|
20230829,170200,257379299,1267,1267,1267,1267,1956
|
|
20230829,170100,257379299,1267,1267,1267,1267,0
|
|
20230829,170000,257379299,1267,1267,1267,1267,0
|
|
20230829,165900,257379299,1267,1267,1267,1267,0
|
|
20230829,165800,257379299,1267,1267,1267,1267,0
|
|
20230829,165700,257379299,1267,1267,1267,1267,0
|
|
20230829,165600,257379299,1267,1267,1267,1267,0
|
|
20230829,165500,257379299,1267,1267,1267,1267,0
|
|
20230829,165400,257379299,1267,1267,1267,1267,0
|
|
20230829,165300,257379299,1267,1267,1267,1267,0
|
|
20230829,165200,257379299,1267,1267,1267,1267,0
|
|
20230829,165100,257379299,1267,1267,1267,1267,0
|
|
20230829,165000,257379299,1267,1267,1267,1267,0
|
|
20230829,164900,257379299,1267,1267,1267,1267,0
|
|
20230829,164800,257379299,1267,1267,1267,1267,0
|
|
20230829,164700,257379299,1267,1267,1267,1267,0
|
|
20230829,164600,257379299,1267,1267,1267,1267,0
|
|
20230829,164500,257379299,1267,1267,1267,1267,0
|
|
20230829,164400,257379299,1267,1267,1267,1267,0
|
|
20230829,164300,257379299,1267,1267,1267,1267,0
|
|
20230829,164200,257379299,1267,1267,1267,1267,0
|
|
20230829,164100,257379299,1267,1267,1267,1267,0
|
|
20230829,164000,257379299,1267,1267,1267,1267,0
|
|
20230829,163900,257379299,1267,1267,1267,1267,0
|
|
20230829,163800,257379299,1267,1267,1267,1267,0
|
|
20230829,163700,257379299,1267,1267,1267,1267,0
|
|
20230829,163600,257379299,1267,1267,1267,1267,0
|
|
20230829,163500,257379299,1267,1267,1267,1267,0
|
|
20230829,163400,257379299,1267,1267,1267,1267,0
|
|
20230829,163300,257379299,1267,1267,1267,1267,0
|
|
20230829,163200,257379299,1267,1267,1267,1267,1956
|
|
20230829,163100,257379299,1267,1267,1267,1267,0
|
|
20230829,163000,257379299,1267,1267,1267,1267,0
|
|
20230829,162900,257379299,1267,1267,1267,1267,0
|
|
20230829,162800,257379299,1267,1267,1267,1267,0
|
|
20230829,162700,257379299,1267,1267,1267,1267,0
|
|
20230829,162600,257379299,1267,1267,1267,1267,0
|
|
20230829,162500,257379299,1267,1267,1267,1267,0
|
|
20230829,162400,257379299,1267,1267,1267,1267,0
|
|
20230829,162300,257379299,1267,1267,1267,1267,0
|
|
20230829,162200,257379299,1267,1267,1267,1267,0
|
|
20230829,162100,257379299,1267,1267,1267,1267,0
|
|
20230829,162000,257379299,1267,1267,1267,1267,0
|
|
20230829,161900,257379299,1267,1267,1267,1267,0
|
|
20230829,161800,257379299,1267,1267,1267,1267,0
|
|
20230829,161700,257379299,1267,1267,1267,1267,0
|
|
20230829,161600,257379299,1267,1267,1267,1267,0
|
|
20230829,161500,257379299,1267,1267,1267,1267,0
|
|
20230829,161400,257379299,1267,1267,1267,1267,0
|
|
20230829,161300,257379299,1267,1267,1267,1267,0
|
|
20230829,161200,257379299,1267,1267,1267,1267,0
|
|
20230829,161100,257379299,1267,1267,1267,1267,0
|
|
20230829,161000,257379299,1267,1267,1267,1267,0
|
|
20230829,160900,257379299,1267,1267,1267,1267,0
|
|
20230829,160800,257379299,1267,1267,1267,1267,0
|
|
20230829,160700,257379299,1267,1267,1267,1267,0
|
|
20230829,160600,257379299,1267,1267,1267,1267,0
|
|
20230829,160500,257379299,1267,1267,1267,1267,0
|
|
20230829,160400,257379299,1267,1267,1267,1267,0
|
|
20230829,160300,257379299,1267,1267,1267,1267,0
|
|
20230829,160200,257379299,1267,1267,1267,1267,1956
|
|
20230829,160100,257379299,1267,1267,1267,1267,0
|
|
20230829,160000,257379299,1267,1267,1267,1267,0
|
|
20230829,155900,257379299,1267,1267,1267,1267,0
|
|
20230829,155800,257379299,1267,1267,1267,1267,0
|
|
20230829,155700,257379299,1267,1267,1267,1267,0
|
|
20230829,155600,257379299,1267,1267,1267,1267,0
|
|
20230829,155500,257379299,1267,1267,1267,1267,0
|
|
20230829,155400,257379299,1267,1267,1267,1267,0
|
|
20230829,155300,257379299,1267,1267,1267,1267,0
|
|
20230829,155200,257379299,1267,1267,1267,1267,0
|
|
20230829,155100,257379299,1267,1267,1267,1267,0
|
|
20230829,155000,257379299,1267,1267,1267,1267,0
|
|
20230829,154900,257379299,1267,1267,1267,1267,0
|
|
20230829,154800,257379299,1267,1267,1267,1267,0
|
|
20230829,154700,257379299,1267,1267,1267,1267,0
|
|
20230829,154600,257379299,1267,1267,1267,1267,0
|
|
20230829,154500,257379299,1267,1267,1267,1267,0
|
|
20230829,154400,257379299,1267,1267,1267,1267,0
|
|
20230829,154300,257379299,1267,1267,1267,1267,0
|
|
20230829,154200,257379299,1267,1267,1267,1267,0
|
|
20230829,154100,257379299,1267,1267,1267,1267,0
|
|
20230829,154000,257379299,1267,1267,1267,1267,0
|
|
20230829,153900,257379299,1267,1267,1267,1267,0
|
|
20230829,153800,257379299,1267,1267,1267,1267,0
|
|
20230829,153700,257379299,1267,1267,1267,1267,0
|
|
20230829,153600,257379299,1267,1267,1267,1267,0
|
|
20230829,153500,257379299,1267,1267,1267,1267,0
|
|
20230829,153400,257379299,1267,1267,1267,1267,0
|
|
20230829,153300,257379299,1267,1267,1267,1267,0
|
|
20230829,153200,257379299,1267,1267,1267,1267,1956
|
|
20230829,153100,257379299,1267,1267,1267,1267,0
|
|
20230829,153000,257379299,1267,1267,1267,1267,1956
|
|
20230829,152900,254901047,1262,1262,1262,1262,0
|
|
20230829,152800,254901047,1262,1262,1262,1262,0
|
|
20230829,152700,254901047,1262,1262,1262,1262,0
|
|
20230829,152600,254901047,1262,1262,1262,1262,0
|
|
20230829,152500,254901047,1262,1262,1262,1262,0
|
|
20230829,152400,254901047,1262,1262,1262,1262,0
|
|
20230829,152300,254901047,1262,1262,1262,1262,0
|
|
20230829,152200,254901047,1262,1262,1262,1262,0
|
|
20230829,152100,254901047,1262,1262,1262,1262,0
|
|
20230829,152000,254901047,1262,1262,1262,1262,0
|
|
20230829,151900,254901047,1262,1261,1262,1261,3324
|
|
20230829,151800,250707330,1262,1262,1262,1261,301
|
|
20230829,151700,250327668,1262,1262,1262,1262,296
|
|
20230829,151600,249954116,1262,1262,1262,1262,290
|
|
20230829,151500,249588136,1265,1265,1265,1265,0
|
|
20230829,151400,249588136,1265,1263,1265,1260,3013
|
|
20230829,151300,245786059,1263,1263,1263,1263,0
|
|
20230829,151200,245786059,1263,1263,1263,1263,29
|
|
20230829,151100,245749432,1263,1263,1263,1263,2016
|
|
20230829,151000,243203224,1262,1263,1263,1262,122
|
|
20230829,150900,243049171,1263,1263,1263,1263,299
|
|
20230829,150800,242671534,1262,1262,1262,1262,0
|
|
20230829,150700,242671534,1262,1262,1262,1262,0
|
|
20230829,150600,242671534,1262,1263,1263,1262,9
|
|
20230829,150500,242660169,1263,1263,1263,1263,110
|
|
20230829,150400,242521239,1263,1263,1263,1263,44
|
|
20230829,150300,242465667,1261,1263,1263,1261,1847
|
|
20230829,150200,240136071,1263,1263,1263,1263,406
|
|
20230829,150100,239623293,1263,1263,1263,1263,5
|
|
20230829,150000,239616978,1263,1263,1263,1263,0
|
|
20230829,145900,239616978,1263,1263,1263,1263,4
|
|
20230829,145800,239611926,1263,1263,1263,1263,501
|
|
20230829,145700,238979163,1263,1263,1263,1263,0
|
|
20230829,145600,238979163,1263,1263,1263,1263,30
|
|
20230829,145500,238941273,1263,1263,1263,1263,0
|
|
20230829,145400,238941273,1263,1263,1263,1263,322
|
|
20230829,145300,238534587,1263,1263,1263,1263,3
|
|
20230829,145200,238530798,1262,1262,1262,1262,0
|
|
20230829,145100,238530798,1262,1267,1267,1262,1748
|
|
20230829,145000,236319737,1267,1267,1267,1267,0
|
|
20230829,144900,236319737,1267,1267,1267,1267,0
|
|
20230829,144800,236319737,1267,1267,1267,1267,0
|
|
20230829,144700,236319737,1267,1267,1267,1267,100
|
|
20230829,144600,236193037,1266,1266,1266,1266,0
|
|
20230829,144500,236193037,1266,1266,1266,1266,1
|
|
20230829,144400,236191771,1267,1266,1267,1266,116
|
|
20230829,144300,236044900,1266,1266,1266,1266,35
|
|
20230829,144200,236000590,1265,1265,1265,1265,198
|
|
20230829,144100,235750120,1265,1265,1265,1265,67
|
|
20230829,144000,235665365,1265,1265,1265,1265,150
|
|
20230829,143900,235475615,1264,1264,1264,1264,16
|
|
20230829,143800,235455391,1261,1263,1263,1261,4578
|
|
20230829,143700,229680720,1263,1263,1263,1263,0
|
|
20230829,143600,229680720,1263,1263,1263,1263,0
|
|
20230829,143500,229680720,1263,1263,1263,1263,0
|
|
20230829,143400,229680720,1263,1263,1263,1263,300
|
|
20230829,143300,229301820,1264,1264,1264,1264,0
|
|
20230829,143200,229301820,1264,1264,1264,1264,0
|
|
20230829,143100,229301820,1264,1264,1264,1264,0
|
|
20230829,143000,229301820,1264,1264,1264,1264,0
|
|
20230829,142900,229301820,1264,1264,1264,1264,0
|
|
20230829,142800,229301820,1264,1264,1264,1264,200
|
|
20230829,142700,229049020,1264,1264,1264,1264,0
|
|
20230829,142600,229049020,1264,1264,1264,1264,2
|
|
20230829,142500,229046492,1262,1262,1262,1262,0
|
|
20230829,142400,229046492,1262,1265,1265,1262,100
|
|
20230829,142300,228920254,1263,1263,1263,1263,0
|
|
20230829,142200,228920254,1263,1263,1263,1263,0
|
|
20230829,142100,228920254,1263,1263,1263,1263,0
|
|
20230829,142000,228920254,1263,1263,1263,1263,0
|
|
20230829,141900,228920254,1263,1263,1263,1263,173
|
|
20230829,141800,228701755,1263,1263,1263,1263,491
|
|
20230829,141700,228081622,1263,1263,1263,1263,0
|
|
20230829,141600,228081622,1263,1263,1263,1263,0
|
|
20230829,141500,228081622,1263,1263,1263,1263,0
|
|
20230829,141400,228081622,1263,1263,1263,1263,500
|
|
20230829,141300,227450122,1263,1263,1263,1263,0
|
|
20230829,141200,227450122,1263,1263,1263,1263,0
|
|
20230829,141100,227450122,1263,1264,1264,1263,1000
|
|
20230829,141000,226186913,1263,1263,1263,1263,0
|
|
20230829,140900,226186913,1263,1263,1263,1263,1662
|
|
20230829,140800,224087807,1263,1263,1263,1263,0
|
|
20230829,140700,224087807,1263,1263,1263,1263,0
|
|
20230829,140600,224087807,1263,1263,1263,1263,0
|
|
20230829,140500,224087807,1263,1263,1263,1263,10
|
|
20230829,140400,224075177,1262,1262,1262,1262,0
|
|
20230829,140300,224075177,1262,1262,1262,1262,0
|
|
20230829,140200,224075177,1262,1262,1262,1262,100
|
|
20230829,140100,223948977,1262,1262,1262,1262,791
|
|
20230829,140000,222950735,1263,1263,1263,1263,791
|
|
20230829,135900,221951702,1263,1263,1263,1263,7
|
|
20230829,135800,221942861,1263,1263,1263,1263,200
|
|
20230829,135700,221690261,1263,1263,1263,1263,0
|
|
20230829,135600,221690261,1263,1263,1263,1263,81
|
|
20230829,135500,221587958,1263,1264,1264,1263,12
|
|
20230829,135400,221572791,1266,1265,1266,1265,2
|
|
20230829,135300,221570260,1262,1264,1264,1262,1677
|
|
20230829,135200,219452885,1267,1267,1267,1267,15
|
|
20230829,135100,219433880,1267,1267,1267,1267,315
|
|
20230829,135000,219034775,1267,1267,1267,1267,157
|
|
20230829,134900,218835856,1267,1267,1267,1267,513
|
|
20230829,134800,218185885,1267,1265,1267,1265,157
|
|
20230829,134700,217987200,1262,1262,1262,1262,0
|
|
20230829,134600,217987200,1262,1264,1264,1262,1698
|
|
20230829,134500,215843404,1264,1265,1265,1264,27
|
|
20230829,134400,215809260,1265,1265,1265,1265,38
|
|
20230829,134300,215761190,1265,1265,1265,1265,338
|
|
20230829,134200,215333620,1266,1266,1266,1266,619
|
|
20230829,134100,214549966,1266,1266,1266,1266,2381
|
|
20230829,134000,211535620,1265,1265,1265,1265,1
|
|
20230829,133900,211534355,1265,1265,1265,1265,0
|
|
20230829,133800,211534355,1265,1267,1267,1265,918
|
|
20230829,133700,210372693,1266,1266,1266,1266,38
|
|
20230829,133600,210324585,1265,1267,1267,1265,478
|
|
20230829,133500,209719515,1267,1267,1267,1267,200
|
|
20230829,133400,209466115,1263,1265,1265,1263,918
|
|
20230829,133300,208306204,1265,1265,1265,1265,0
|
|
20230829,133200,208306204,1265,1265,1265,1265,0
|
|
20230829,133100,208306204,1265,1265,1265,1265,0
|
|
20230829,133000,208306204,1265,1265,1265,1265,546
|
|
20230829,132900,207615514,1265,1265,1265,1265,0
|
|
20230829,132800,207615514,1265,1265,1265,1265,0
|
|
20230829,132700,207615514,1265,1266,1266,1265,569
|
|
20230829,132600,206895723,1265,1265,1265,1265,0
|
|
20230829,132500,206895723,1265,1265,1265,1265,73
|
|
20230829,132400,206803378,1264,1264,1264,1264,0
|
|
20230829,132300,206803378,1264,1264,1264,1264,0
|
|
20230829,132200,206803378,1264,1264,1264,1264,0
|
|
20230829,132100,206803378,1264,1264,1264,1264,0
|
|
20230829,132000,206803378,1264,1264,1264,1264,361
|
|
20230829,131900,206347074,1265,1265,1265,1265,127
|
|
20230829,131800,206186419,1267,1267,1267,1267,0
|
|
20230829,131700,206186419,1267,1267,1267,1265,1470
|
|
20230829,131600,204325887,1267,1267,1267,1267,263
|
|
20230829,131500,203992666,1270,1270,1270,1270,0
|
|
20230829,131400,203992666,1270,1270,1270,1270,0
|
|
20230829,131300,203992666,1270,1270,1270,1270,0
|
|
20230829,131200,203992666,1270,1270,1270,1270,75
|
|
20230829,131100,203897416,1268,1269,1269,1267,865
|
|
20230829,131000,202800635,1268,1269,1269,1268,240
|
|
20230829,130900,202496115,1270,1270,1270,1270,30
|
|
20230829,130800,202458015,1270,1269,1270,1269,101
|
|
20230829,130700,202329840,1269,1269,1269,1269,5
|
|
20230829,130600,202323495,1269,1269,1269,1269,0
|
|
20230829,130500,202323495,1269,1269,1269,1269,0
|
|
20230829,130400,202323495,1269,1269,1269,1269,86
|
|
20230829,130300,202214361,1267,1267,1267,1267,350
|
|
20230829,130200,201770911,1267,1269,1269,1267,2500
|
|
20230829,130100,198602847,1269,1269,1269,1269,0
|
|
20230829,130000,198602847,1269,1269,1269,1269,50
|
|
20230829,125900,198539397,1269,1270,1270,1269,43
|
|
20230829,125800,198484820,1269,1269,1269,1269,0
|
|
20230829,125700,198484820,1269,1269,1269,1269,0
|
|
20230829,125600,198484820,1269,1271,1271,1269,1385
|
|
20230829,125500,196725393,1270,1270,1270,1270,0
|
|
20230829,125400,196725393,1270,1270,1270,1270,0
|
|
20230829,125300,196725393,1270,1270,1270,1270,0
|
|
20230829,125200,196725393,1270,1270,1270,1270,0
|
|
20230829,125100,196725393,1270,1270,1270,1270,283
|
|
20230829,125000,196365983,1270,1270,1270,1270,0
|
|
20230829,124900,196365983,1270,1270,1270,1270,0
|
|
20230829,124800,196365983,1270,1270,1270,1270,792
|
|
20230829,124700,195360143,1269,1269,1269,1269,4
|
|
20230829,124600,195355067,1270,1270,1270,1270,0
|
|
20230829,124500,195355067,1270,1270,1270,1270,0
|
|
20230829,124400,195355067,1270,1270,1270,1270,0
|
|
20230829,124300,195355067,1270,1270,1270,1270,100
|
|
20230829,124200,195228067,1270,1270,1270,1270,0
|
|
20230829,124100,195228067,1270,1269,1270,1269,25
|
|
20230829,124000,195196320,1270,1270,1270,1270,0
|
|
20230829,123900,195196320,1270,1268,1270,1268,98
|
|
20230829,123800,195072050,1268,1268,1268,1268,5
|
|
20230829,123700,195065710,1268,1268,1268,1268,8
|
|
20230829,123600,195055566,1266,1266,1266,1266,0
|
|
20230829,123500,195055566,1266,1266,1266,1266,1
|
|
20230829,123400,195054300,1266,1266,1266,1266,0
|
|
20230829,123300,195054300,1266,1266,1266,1266,0
|
|
20230829,123200,195054300,1266,1268,1268,1266,560
|
|
20230829,123100,194345220,1267,1267,1267,1267,293
|
|
20230829,123000,193973989,1267,1267,1267,1267,1
|
|
20230829,122900,193972722,1267,1267,1267,1267,5
|
|
20230829,122800,193966387,1266,1266,1266,1266,0
|
|
20230829,122700,193966387,1266,1266,1266,1266,0
|
|
20230829,122600,193966387,1266,1266,1266,1266,11
|
|
20230829,122500,193952461,1265,1265,1265,1265,53
|
|
20230829,122400,193885416,1267,1267,1267,1267,0
|
|
20230829,122300,193885416,1267,1267,1267,1267,0
|
|
20230829,122200,193885416,1267,1267,1267,1267,200
|
|
20230829,122100,193632016,1267,1263,1267,1263,74
|
|
20230829,122000,193538550,1263,1263,1263,1263,0
|
|
20230829,121900,193538550,1263,1263,1263,1263,0
|
|
20230829,121800,193538550,1263,1263,1263,1263,100
|
|
20230829,121700,193412250,1263,1267,1267,1263,1000
|
|
20230829,121600,192148422,1268,1268,1268,1268,0
|
|
20230829,121500,192148422,1268,1268,1268,1268,3
|
|
20230829,121400,192144618,1267,1267,1267,1267,123
|
|
20230829,121300,191988777,1263,1264,1264,1263,1500
|
|
20230829,121200,190094271,1263,1263,1263,1263,0
|
|
20230829,121100,190094271,1263,1263,1263,1263,0
|
|
20230829,121000,190094271,1263,1263,1263,1263,0
|
|
20230829,120900,190094271,1263,1263,1263,1263,0
|
|
20230829,120800,190094271,1263,1263,1263,1263,0
|
|
20230829,120700,190094271,1263,1263,1263,1263,0
|
|
20230829,120600,190094271,1263,1263,1263,1263,0
|
|
20230829,120500,190094271,1263,1263,1263,1263,0
|
|
20230829,120400,190094271,1263,1263,1263,1263,229
|
|
20230829,120300,189805044,1263,1268,1268,1263,300
|
|
20230829,120200,189426047,1268,1268,1268,1268,0
|
|
20230829,120100,189426047,1268,1268,1268,1268,0
|
|
20230829,120000,189426047,1268,1268,1268,1268,0
|
|
20230829,115900,189426047,1268,1268,1268,1268,709
|
|
20230829,115800,188527035,1268,1268,1268,1268,121
|
|
20230829,115700,188373607,1268,1264,1268,1264,2447
|
|
20230829,115600,185276855,1268,1268,1268,1268,10
|
|
20230829,115500,185264175,1272,1272,1272,1272,0
|
|
20230829,115400,185264175,1272,1272,1272,1272,0
|
|
20230829,115300,185264175,1272,1272,1272,1272,0
|
|
20230829,115200,185264175,1272,1272,1272,1272,0
|
|
20230829,115100,185264175,1272,1264,1272,1264,19
|
|
20230829,115000,185240151,1263,1264,1264,1263,1648
|
|
20230829,114900,183158613,1274,1274,1274,1260,10596
|
|
20230829,114800,169756806,1274,1274,1274,1274,694
|
|
20230829,114700,168872650,1274,1274,1274,1274,172
|
|
20230829,114600,168653522,1275,1275,1275,1275,0
|
|
20230829,114500,168653522,1275,1275,1275,1275,0
|
|
20230829,114400,168653522,1275,1275,1275,1275,0
|
|
20230829,114300,168653522,1275,1275,1275,1275,1
|
|
20230829,114200,168652247,1275,1275,1275,1275,0
|
|
20230829,114100,168652247,1275,1275,1275,1275,11
|
|
20230829,114000,168638222,1275,1275,1275,1275,839
|
|
20230829,113900,167568497,1275,1275,1275,1275,10
|
|
20230829,113800,167555747,1275,1275,1275,1275,10
|
|
20230829,113700,167542997,1275,1275,1275,1275,100
|
|
20230829,113600,167415497,1275,1275,1275,1275,0
|
|
20230829,113500,167415497,1275,1275,1275,1275,60
|
|
20230829,113400,167338997,1275,1275,1275,1275,0
|
|
20230829,113300,167338997,1275,1275,1275,1275,13
|
|
20230829,113200,167322422,1270,1270,1275,1270,301
|
|
20230829,113100,166940137,1275,1275,1275,1270,348
|
|
20230829,113000,166497662,1275,1275,1275,1275,10
|
|
20230829,112900,166484912,1275,1275,1275,1275,26
|
|
20230829,112800,166451762,1275,1275,1275,1275,251
|
|
20230829,112700,166131737,1275,1270,1275,1270,502
|
|
20230829,112600,165491697,1270,1270,1270,1270,0
|
|
20230829,112500,165491697,1270,1270,1270,1270,1000
|
|
20230829,112400,164221697,1270,1270,1270,1270,521
|
|
20230829,112300,163560027,1270,1270,1270,1270,0
|
|
20230829,112200,163560027,1270,1276,1276,1270,1133
|
|
20230829,112100,162121106,1271,1271,1271,1271,300
|
|
20230829,112000,161739806,1272,1272,1272,1272,0
|
|
20230829,111900,161739806,1272,1272,1272,1272,1130
|
|
20230829,111800,160302446,1272,1274,1274,1272,404
|
|
20230829,111700,159788155,1275,1275,1275,1275,2
|
|
20230829,111600,159785605,1276,1276,1276,1273,148
|
|
20230829,111500,159597177,1273,1273,1273,1273,0
|
|
20230829,111400,159597177,1273,1273,1273,1273,0
|
|
20230829,111300,159597177,1273,1273,1273,1273,0
|
|
20230829,111200,159597177,1273,1273,1273,1273,28
|
|
20230829,111100,159561533,1273,1273,1273,1273,1679
|
|
20230829,111000,157424166,1273,1273,1273,1273,300
|
|
20230829,110900,157042266,1273,1273,1273,1273,0
|
|
20230829,110800,157042266,1273,1275,1275,1273,6
|
|
20230829,110700,157034622,1277,1277,1277,1277,0
|
|
20230829,110600,157034622,1277,1276,1277,1276,500
|
|
20230829,110500,156396239,1277,1277,1277,1277,1
|
|
20230829,110400,156394962,1277,1277,1277,1277,2
|
|
20230829,110300,156392408,1277,1277,1277,1277,0
|
|
20230829,110200,156392408,1277,1277,1277,1277,8
|
|
20230829,110100,156382192,1269,1270,1270,1269,1137
|
|
20230829,110000,154939180,1269,1274,1274,1269,5934
|
|
20230829,105900,147396722,1273,1277,1277,1273,800
|
|
20230829,105800,146377266,1279,1279,1279,1279,0
|
|
20230829,105700,146377266,1279,1279,1279,1279,0
|
|
20230829,105600,146377266,1279,1279,1279,1279,8
|
|
20230829,105500,146367034,1279,1279,1279,1279,0
|
|
20230829,105400,146367034,1279,1279,1279,1279,3
|
|
20230829,105300,146363197,1275,1275,1275,1275,0
|
|
20230829,105200,146363197,1275,1275,1275,1275,0
|
|
20230829,105100,146363197,1275,1275,1275,1275,0
|
|
20230829,105000,146363197,1275,1275,1275,1275,0
|
|
20230829,104900,146363197,1275,1275,1275,1275,63
|
|
20230829,104800,146282872,1280,1280,1280,1280,77
|
|
20230829,104700,146184312,1274,1274,1274,1274,0
|
|
20230829,104600,146184312,1274,1274,1274,1274,200
|
|
20230829,104500,145929512,1274,1274,1274,1274,0
|
|
20230829,104400,145929512,1274,1278,1278,1274,872
|
|
20230829,104300,144818078,1278,1278,1278,1278,2
|
|
20230829,104200,144815522,1278,1278,1278,1278,0
|
|
20230829,104100,144815522,1278,1278,1278,1278,400
|
|
20230829,104000,144304322,1278,1278,1278,1278,1001
|
|
20230829,103900,143025044,1278,1278,1278,1278,0
|
|
20230829,103800,143025044,1278,1278,1278,1278,2
|
|
20230829,103700,143022488,1277,1277,1277,1277,86
|
|
20230829,103600,142912666,1277,1277,1277,1277,0
|
|
20230829,103500,142912666,1277,1277,1277,1277,1
|
|
20230829,103400,142911389,1276,1276,1276,1276,1
|
|
20230829,103300,142910113,1280,1280,1280,1280,0
|
|
20230829,103200,142910113,1280,1279,1280,1279,698
|
|
20230829,103100,142016674,1280,1280,1280,1280,0
|
|
20230829,103000,142016674,1280,1280,1280,1280,0
|
|
20230829,102900,142016674,1280,1280,1280,1280,0
|
|
20230829,102800,142016674,1280,1280,1280,1280,7
|
|
20230829,102700,142007714,1280,1280,1280,1280,2
|
|
20230829,102600,142005154,1279,1279,1279,1279,399
|
|
20230829,102500,141494833,1280,1280,1280,1280,0
|
|
20230829,102400,141494833,1280,1273,1280,1273,152
|
|
20230829,102300,141301330,1273,1273,1273,1273,1600
|
|
20230829,102200,139264530,1273,1273,1273,1273,0
|
|
20230829,102100,139264530,1273,1273,1273,1273,300
|
|
20230829,102000,138882630,1272,1273,1273,1272,1091
|
|
20230829,101900,137494399,1282,1282,1282,1282,3
|
|
20230829,101800,137490553,1282,1282,1282,1282,1
|
|
20230829,101700,137489271,1273,1273,1273,1273,0
|
|
20230829,101600,137489271,1273,1283,1283,1272,675
|
|
20230829,101500,136629891,1283,1283,1283,1283,0
|
|
20230829,101400,136629891,1283,1283,1283,1283,1
|
|
20230829,101300,136628608,1284,1284,1284,1275,725
|
|
20230829,101200,135704214,1275,1284,1284,1275,3365
|
|
20230829,101100,131413226,1275,1275,1275,1275,0
|
|
20230829,101000,131413226,1275,1284,1284,1275,967
|
|
20230829,100900,130177712,1283,1283,1283,1282,2080
|
|
20230829,100800,127511130,1283,1282,1283,1282,2018
|
|
20230829,100700,124923809,1286,1286,1286,1286,60
|
|
20230829,100600,124846649,1282,1282,1282,1282,532
|
|
20230829,100500,124164625,1284,1284,1284,1284,100
|
|
20230829,100400,124036225,1286,1286,1286,1286,10
|
|
20230829,100300,124023365,1289,1288,1289,1288,5
|
|
20230829,100200,124016921,1289,1286,1290,1285,427
|
|
20230829,100100,123468138,1291,1291,1291,1286,245
|
|
20230829,100000,123151955,1286,1286,1286,1286,70
|
|
20230829,095900,123061935,1292,1289,1292,1288,773
|
|
20230829,095800,122064019,1289,1289,1289,1289,29
|
|
20230829,095700,122026638,1289,1285,1289,1285,617
|
|
20230829,095600,121233769,1274,1274,1274,1274,0
|
|
20230829,095500,121233769,1274,1276,1276,1273,3346
|
|
20230829,095400,116973241,1277,1277,1277,1277,1
|
|
20230829,095300,116971964,1273,1277,1277,1273,5107
|
|
20230829,095200,110462996,1278,1284,1284,1278,17
|
|
20230829,095100,110441210,1285,1285,1285,1285,0
|
|
20230829,095000,110441210,1285,1285,1285,1285,0
|
|
20230829,094900,110441210,1285,1285,1285,1285,5
|
|
20230829,094800,110434785,1285,1285,1285,1285,875
|
|
20230829,094700,109310410,1285,1285,1285,1266,16036
|
|
20230829,094600,88935598,1293,1287,1296,1285,266
|
|
20230829,094500,88593696,1298,1298,1299,1298,3961
|
|
20230829,094400,83452269,1298,1287,1298,1287,4099
|
|
20230829,094300,78141997,1287,1283,1297,1278,6220
|
|
20230829,094200,70150993,1287,1282,1288,1282,984
|
|
20230829,094100,68884432,1282,1283,1288,1282,146
|
|
20230829,094000,68696623,1288,1289,1289,1288,12
|
|
20230829,093900,68681165,1289,1290,1290,1289,376
|
|
20230829,093800,68196445,1290,1280,1295,1280,5736
|
|
20230829,093700,60836942,1280,1279,1280,1279,200
|
|
20230829,093600,60581131,1279,1279,1279,1279,113
|
|
20230829,093500,60436604,1279,1277,1279,1277,376
|
|
20230829,093400,59956428,1277,1275,1277,1275,1005
|
|
20230829,093300,58674935,1277,1277,1277,1275,905
|
|
20230829,093200,57521045,1277,1274,1277,1274,960
|
|
20230829,093100,56297987,1274,1274,1274,1271,1228
|
|
20230829,093000,54733535,1274,1271,1274,1269,151
|
|
20230829,092900,54541495,1270,1270,1270,1270,1792
|
|
20230829,092800,52265655,1270,1270,1270,1269,612
|
|
20230829,092700,51488416,1270,1270,1270,1270,149
|
|
20230829,092600,51299186,1270,1274,1275,1270,2419
|
|
20230829,092500,48221195,1275,1277,1277,1275,532
|
|
20230829,092400,47542875,1277,1277,1277,1277,259
|
|
20230829,092300,47212132,1280,1278,1280,1278,214
|
|
20230829,092200,46938626,1280,1277,1280,1277,447
|
|
20230829,092100,46366493,1280,1280,1282,1280,141
|
|
20230829,092000,46185989,1280,1280,1282,1277,1421
|
|
20230829,091900,44367105,1280,1282,1282,1280,2480
|
|
20230829,091800,41191792,1282,1280,1282,1280,1869
|
|
20230829,091700,38799098,1283,1284,1285,1282,1729
|
|
20230829,091600,36582360,1285,1282,1285,1282,948
|
|
20230829,091500,35366856,1282,1280,1282,1280,414
|
|
20230829,091400,34836822,1280,1280,1280,1280,93
|
|
20230829,091300,34717782,1275,1275,1275,1275,503
|
|
20230829,091200,34076457,1275,1280,1280,1275,1295
|
|
20230829,091100,32422957,1280,1278,1280,1276,3546
|
|
20230829,091000,27890727,1276,1278,1278,1276,516
|
|
20230829,090900,27231483,1278,1278,1278,1278,45
|
|
20230829,090800,27173973,1278,1271,1278,1271,881
|
|
20230829,090700,26050083,1270,1267,1270,1267,1208
|
|
20230829,090600,24517510,1267,1264,1267,1264,380
|
|
20230829,090500,24037160,1264,1264,1264,1264,448
|
|
20230829,090400,23470888,1263,1263,1263,1263,0
|
|
20230829,090300,23470888,1263,1262,1263,1262,3094
|
|
20230829,090200,19566132,1262,1262,1262,1259,570
|
|
20230829,090100,18847692,1262,1263,1263,1262,1126
|
|
20230829,090000,17426253,1264,1257,1265,1257,13852
|