586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,184300,133445185,1321,1321,1321,1321,1784
|
|
20230803,184200,133445185,1321,1321,1321,1321,0
|
|
20230803,184100,133445185,1321,1321,1321,1321,0
|
|
20230803,184000,133445185,1321,1321,1321,1321,0
|
|
20230803,183900,133445185,1321,1321,1321,1321,0
|
|
20230803,183800,133445185,1321,1321,1321,1321,0
|
|
20230803,183700,133445185,1321,1321,1321,1321,0
|
|
20230803,183600,133445185,1321,1321,1321,1321,0
|
|
20230803,183500,133445185,1321,1321,1321,1321,0
|
|
20230803,183400,133445185,1321,1321,1321,1321,0
|
|
20230803,183300,133445185,1321,1321,1321,1321,0
|
|
20230803,183200,133445185,1321,1321,1321,1321,0
|
|
20230803,183100,133445185,1321,1321,1321,1321,0
|
|
20230803,183000,133445185,1321,1321,1321,1321,0
|
|
20230803,182900,133445185,1321,1321,1321,1321,0
|
|
20230803,182800,133445185,1321,1321,1321,1321,0
|
|
20230803,182700,133445185,1321,1321,1321,1321,0
|
|
20230803,182600,133445185,1321,1321,1321,1321,0
|
|
20230803,182500,133445185,1321,1321,1321,1321,0
|
|
20230803,182400,133445185,1321,1321,1321,1321,0
|
|
20230803,182300,133445185,1321,1321,1321,1321,0
|
|
20230803,182200,133445185,1321,1321,1321,1321,0
|
|
20230803,182100,133445185,1321,1321,1321,1321,0
|
|
20230803,182000,133445185,1321,1321,1321,1321,0
|
|
20230803,181900,133445185,1321,1321,1321,1321,0
|
|
20230803,181800,133445185,1321,1321,1321,1321,0
|
|
20230803,181700,133445185,1321,1321,1321,1321,0
|
|
20230803,181600,133445185,1321,1321,1321,1321,0
|
|
20230803,181500,133445185,1321,1321,1321,1321,0
|
|
20230803,181400,133445185,1321,1321,1321,1321,0
|
|
20230803,181300,133445185,1321,1321,1321,1321,1784
|
|
20230803,181200,133445185,1321,1321,1321,1321,0
|
|
20230803,181100,133445185,1321,1321,1321,1321,0
|
|
20230803,181000,133445185,1321,1321,1321,1321,0
|
|
20230803,180900,133445185,1321,1321,1321,1321,0
|
|
20230803,180800,133445185,1321,1321,1321,1321,0
|
|
20230803,180700,133445185,1321,1321,1321,1321,0
|
|
20230803,180600,133445185,1321,1321,1321,1321,0
|
|
20230803,180500,133445185,1321,1321,1321,1321,0
|
|
20230803,180400,133445185,1321,1321,1321,1321,0
|
|
20230803,180300,133445185,1321,1321,1321,1321,0
|
|
20230803,180200,133445185,1321,1321,1321,1321,0
|
|
20230803,180100,133445185,1321,1321,1321,1321,0
|
|
20230803,180000,133445185,1321,1321,1321,1321,0
|
|
20230803,175900,133445185,1321,1321,1321,1321,0
|
|
20230803,175800,133445185,1321,1321,1321,1321,0
|
|
20230803,175700,133445185,1321,1321,1321,1321,0
|
|
20230803,175600,133445185,1321,1321,1321,1321,0
|
|
20230803,175500,133445185,1321,1321,1321,1321,0
|
|
20230803,175400,133445185,1321,1321,1321,1321,0
|
|
20230803,175300,133445185,1321,1321,1321,1321,0
|
|
20230803,175200,133445185,1321,1321,1321,1321,0
|
|
20230803,175100,133445185,1321,1321,1321,1321,0
|
|
20230803,175000,133445185,1321,1321,1321,1321,0
|
|
20230803,174900,133445185,1321,1321,1321,1321,0
|
|
20230803,174800,133445185,1321,1321,1321,1321,0
|
|
20230803,174700,133445185,1321,1321,1321,1321,0
|
|
20230803,174600,133445185,1321,1321,1321,1321,0
|
|
20230803,174500,133445185,1321,1321,1321,1321,0
|
|
20230803,174400,133445185,1321,1321,1321,1321,0
|
|
20230803,174300,133445185,1321,1321,1321,1321,1784
|
|
20230803,174200,133445185,1321,1321,1321,1321,0
|
|
20230803,174100,133445185,1321,1321,1321,1321,0
|
|
20230803,174000,133445185,1321,1321,1321,1321,0
|
|
20230803,173900,133445185,1321,1321,1321,1321,0
|
|
20230803,173800,133445185,1321,1321,1321,1321,0
|
|
20230803,173700,133445185,1321,1321,1321,1321,0
|
|
20230803,173600,133445185,1321,1321,1321,1321,0
|
|
20230803,173500,133445185,1321,1321,1321,1321,0
|
|
20230803,173400,133445185,1321,1321,1321,1321,0
|
|
20230803,173300,133445185,1321,1321,1321,1321,0
|
|
20230803,173200,133445185,1321,1321,1321,1321,0
|
|
20230803,173100,133445185,1321,1321,1321,1321,0
|
|
20230803,173000,133445185,1321,1321,1321,1321,0
|
|
20230803,172900,133445185,1321,1321,1321,1321,0
|
|
20230803,172800,133445185,1321,1321,1321,1321,0
|
|
20230803,172700,133445185,1321,1321,1321,1321,0
|
|
20230803,172600,133445185,1321,1321,1321,1321,0
|
|
20230803,172500,133445185,1321,1321,1321,1321,0
|
|
20230803,172400,133445185,1321,1321,1321,1321,0
|
|
20230803,172300,133445185,1321,1321,1321,1321,0
|
|
20230803,172200,133445185,1321,1321,1321,1321,0
|
|
20230803,172100,133445185,1321,1321,1321,1321,0
|
|
20230803,172000,133445185,1321,1321,1321,1321,0
|
|
20230803,171900,133445185,1321,1321,1321,1321,0
|
|
20230803,171800,133445185,1321,1321,1321,1321,0
|
|
20230803,171700,133445185,1321,1321,1321,1321,0
|
|
20230803,171600,133445185,1321,1321,1321,1321,0
|
|
20230803,171500,133445185,1321,1321,1321,1321,0
|
|
20230803,171400,133445185,1321,1321,1321,1321,0
|
|
20230803,171300,133445185,1321,1321,1321,1321,1784
|
|
20230803,171200,133445185,1321,1321,1321,1321,0
|
|
20230803,171100,133445185,1321,1321,1321,1321,0
|
|
20230803,171000,133445185,1321,1321,1321,1321,0
|
|
20230803,170900,133445185,1321,1321,1321,1321,0
|
|
20230803,170800,133445185,1321,1321,1321,1321,0
|
|
20230803,170700,133445185,1321,1321,1321,1321,0
|
|
20230803,170600,133445185,1321,1321,1321,1321,0
|
|
20230803,170500,133445185,1321,1321,1321,1321,0
|
|
20230803,170400,133445185,1321,1321,1321,1321,0
|
|
20230803,170300,133445185,1321,1321,1321,1321,0
|
|
20230803,170200,133445185,1321,1321,1321,1321,0
|
|
20230803,170100,133445185,1321,1321,1321,1321,0
|
|
20230803,170000,133445185,1321,1321,1321,1321,0
|
|
20230803,165900,133445185,1321,1321,1321,1321,0
|
|
20230803,165800,133445185,1321,1321,1321,1321,0
|
|
20230803,165700,133445185,1321,1321,1321,1321,0
|
|
20230803,165600,133445185,1321,1321,1321,1321,0
|
|
20230803,165500,133445185,1321,1321,1321,1321,0
|
|
20230803,165400,133445185,1321,1321,1321,1321,0
|
|
20230803,165300,133445185,1321,1321,1321,1321,0
|
|
20230803,165200,133445185,1321,1321,1321,1321,0
|
|
20230803,165100,133445185,1321,1321,1321,1321,0
|
|
20230803,165000,133445185,1321,1321,1321,1321,0
|
|
20230803,164900,133445185,1321,1321,1321,1321,0
|
|
20230803,164800,133445185,1321,1321,1321,1321,0
|
|
20230803,164700,133445185,1321,1321,1321,1321,0
|
|
20230803,164600,133445185,1321,1321,1321,1321,0
|
|
20230803,164500,133445185,1321,1321,1321,1321,0
|
|
20230803,164400,133445185,1321,1321,1321,1321,0
|
|
20230803,164300,133445185,1321,1321,1321,1321,1784
|
|
20230803,164200,133445185,1321,1321,1321,1321,0
|
|
20230803,164100,133445185,1321,1321,1321,1321,0
|
|
20230803,164000,133445185,1321,1321,1321,1321,0
|
|
20230803,163900,133445185,1321,1321,1321,1321,0
|
|
20230803,163800,133445185,1321,1321,1321,1321,0
|
|
20230803,163700,133445185,1321,1321,1321,1321,0
|
|
20230803,163600,133445185,1321,1321,1321,1321,0
|
|
20230803,163500,133445185,1321,1321,1321,1321,0
|
|
20230803,163400,133445185,1321,1321,1321,1321,0
|
|
20230803,163300,133445185,1321,1321,1321,1321,0
|
|
20230803,163200,133445185,1321,1321,1321,1321,0
|
|
20230803,163100,133445185,1321,1321,1321,1321,0
|
|
20230803,163000,133445185,1321,1321,1321,1321,0
|
|
20230803,162900,133445185,1321,1321,1321,1321,0
|
|
20230803,162800,133445185,1321,1321,1321,1321,0
|
|
20230803,162700,133445185,1321,1321,1321,1321,0
|
|
20230803,162600,133445185,1321,1321,1321,1321,0
|
|
20230803,162500,133445185,1321,1321,1321,1321,0
|
|
20230803,162400,133445185,1321,1321,1321,1321,0
|
|
20230803,162300,133445185,1321,1321,1321,1321,0
|
|
20230803,162200,133445185,1321,1321,1321,1321,0
|
|
20230803,162100,133445185,1321,1321,1321,1321,0
|
|
20230803,162000,133445185,1321,1321,1321,1321,0
|
|
20230803,161900,133445185,1321,1321,1321,1321,0
|
|
20230803,161800,133445185,1321,1321,1321,1321,0
|
|
20230803,161700,133445185,1321,1321,1321,1321,0
|
|
20230803,161600,133445185,1321,1321,1321,1321,0
|
|
20230803,161500,133445185,1321,1321,1321,1321,0
|
|
20230803,161400,133445185,1321,1321,1321,1321,0
|
|
20230803,161300,133445185,1321,1321,1321,1321,1784
|
|
20230803,161200,133445185,1321,1321,1321,1321,0
|
|
20230803,161100,133445185,1321,1321,1321,1321,0
|
|
20230803,161000,133445185,1321,1321,1321,1321,0
|
|
20230803,160900,133445185,1321,1321,1321,1321,0
|
|
20230803,160800,133445185,1321,1321,1321,1321,0
|
|
20230803,160700,133445185,1321,1321,1321,1321,0
|
|
20230803,160600,133445185,1321,1321,1321,1321,0
|
|
20230803,160500,133445185,1321,1321,1321,1321,0
|
|
20230803,160400,133445185,1321,1321,1321,1321,0
|
|
20230803,160300,133445185,1321,1321,1321,1321,0
|
|
20230803,160200,133445185,1321,1321,1321,1321,0
|
|
20230803,160100,133445185,1321,1321,1321,1321,0
|
|
20230803,160000,133445185,1321,1321,1321,1321,0
|
|
20230803,155900,133445185,1321,1321,1321,1321,0
|
|
20230803,155800,133445185,1321,1321,1321,1321,0
|
|
20230803,155700,133445185,1321,1321,1321,1321,0
|
|
20230803,155600,133445185,1321,1321,1321,1321,0
|
|
20230803,155500,133445185,1321,1321,1321,1321,0
|
|
20230803,155400,133445185,1321,1321,1321,1321,0
|
|
20230803,155300,133445185,1321,1321,1321,1321,0
|
|
20230803,155200,133445185,1321,1321,1321,1321,0
|
|
20230803,155100,133445185,1321,1321,1321,1321,0
|
|
20230803,155000,133445185,1321,1321,1321,1321,0
|
|
20230803,154900,133445185,1321,1321,1321,1321,0
|
|
20230803,154800,133445185,1321,1321,1321,1321,0
|
|
20230803,154700,133445185,1321,1321,1321,1321,0
|
|
20230803,154600,133445185,1321,1321,1321,1321,0
|
|
20230803,154500,133445185,1321,1321,1321,1321,0
|
|
20230803,154400,133445185,1321,1321,1321,1321,0
|
|
20230803,154300,133445185,1321,1321,1321,1321,1784
|
|
20230803,154200,133445185,1321,1321,1321,1321,0
|
|
20230803,154100,133445185,1321,1321,1321,1321,0
|
|
20230803,154000,133445185,1321,1321,1321,1321,0
|
|
20230803,153900,133445185,1321,1321,1321,1321,0
|
|
20230803,153800,133445185,1321,1321,1321,1321,0
|
|
20230803,153700,133445185,1321,1321,1321,1321,0
|
|
20230803,153600,133445185,1321,1321,1321,1321,0
|
|
20230803,153500,133445185,1321,1321,1321,1321,0
|
|
20230803,153400,133445185,1321,1321,1321,1321,0
|
|
20230803,153300,133445185,1321,1321,1321,1321,0
|
|
20230803,153200,133445185,1321,1321,1321,1321,0
|
|
20230803,153100,133445185,1321,1321,1321,1321,0
|
|
20230803,153000,133445185,1321,1321,1321,1321,1784
|
|
20230803,152900,131088521,1325,1325,1325,1325,0
|
|
20230803,152800,131088521,1325,1325,1325,1325,0
|
|
20230803,152700,131088521,1325,1325,1325,1325,0
|
|
20230803,152600,131088521,1325,1325,1325,1325,0
|
|
20230803,152500,131088521,1325,1325,1325,1325,0
|
|
20230803,152400,131088521,1325,1325,1325,1325,0
|
|
20230803,152300,131088521,1325,1325,1325,1325,0
|
|
20230803,152200,131088521,1325,1325,1325,1325,0
|
|
20230803,152100,131088521,1325,1325,1325,1325,0
|
|
20230803,152000,131088521,1325,1325,1325,1325,0
|
|
20230803,151900,131088521,1325,1325,1325,1325,0
|
|
20230803,151800,131088521,1325,1321,1325,1321,2200
|
|
20230803,151700,128176079,1320,1320,1320,1320,100
|
|
20230803,151600,128044079,1321,1321,1321,1321,1
|
|
20230803,151500,128042758,1321,1321,1321,1321,0
|
|
20230803,151400,128042758,1321,1321,1321,1321,0
|
|
20230803,151300,128042758,1321,1317,1321,1317,216
|
|
20230803,151200,127758282,1322,1322,1322,1322,0
|
|
20230803,151100,127758282,1322,1322,1322,1322,2
|
|
20230803,151000,127755638,1322,1322,1322,1322,0
|
|
20230803,150900,127755638,1322,1322,1322,1322,343
|
|
20230803,150800,127302192,1322,1322,1322,1322,8607
|
|
20230803,150700,115923738,1322,1316,1322,1316,338
|
|
20230803,150600,115478838,1316,1316,1316,1316,500
|
|
20230803,150500,114820838,1320,1320,1320,1320,0
|
|
20230803,150400,114820838,1320,1320,1321,1316,503
|
|
20230803,150300,114158877,1320,1320,1320,1320,20
|
|
20230803,150200,114132477,1322,1322,1322,1322,1
|
|
20230803,150100,114131155,1322,1322,1322,1322,1
|
|
20230803,150000,114129833,1320,1321,1321,1320,112
|
|
20230803,145900,113981986,1322,1322,1322,1322,0
|
|
20230803,145800,113981986,1322,1322,1322,1322,0
|
|
20230803,145700,113981986,1322,1320,1322,1320,4
|
|
20230803,145600,113976704,1321,1321,1321,1321,0
|
|
20230803,145500,113976704,1321,1321,1321,1321,0
|
|
20230803,145400,113976704,1321,1321,1321,1321,810
|
|
20230803,145300,112906694,1321,1321,1321,1321,0
|
|
20230803,145200,112906694,1321,1321,1321,1321,0
|
|
20230803,145100,112906694,1321,1321,1321,1321,0
|
|
20230803,145000,112906694,1321,1321,1321,1321,1
|
|
20230803,144900,112905373,1320,1320,1320,1320,2892
|
|
20230803,144800,109087933,1320,1320,1320,1320,0
|
|
20230803,144700,109087933,1320,1319,1320,1319,502
|
|
20230803,144600,108425794,1320,1320,1320,1320,0
|
|
20230803,144500,108425794,1320,1320,1320,1320,0
|
|
20230803,144400,108425794,1320,1320,1320,1320,0
|
|
20230803,144300,108425794,1320,1320,1320,1320,0
|
|
20230803,144200,108425794,1320,1320,1320,1320,0
|
|
20230803,144100,108425794,1320,1320,1320,1320,0
|
|
20230803,144000,108425794,1320,1320,1320,1320,0
|
|
20230803,143900,108425794,1320,1320,1320,1320,0
|
|
20230803,143800,108425794,1320,1320,1320,1320,0
|
|
20230803,143700,108425794,1320,1320,1320,1320,0
|
|
20230803,143600,108425794,1320,1320,1320,1320,0
|
|
20230803,143500,108425794,1320,1320,1320,1320,0
|
|
20230803,143400,108425794,1320,1320,1320,1320,0
|
|
20230803,143300,108425794,1320,1320,1320,1320,0
|
|
20230803,143200,108425794,1320,1320,1320,1320,0
|
|
20230803,143100,108425794,1320,1320,1320,1320,758
|
|
20230803,143000,107425234,1320,1320,1320,1320,1
|
|
20230803,142900,107423914,1320,1320,1320,1320,1
|
|
20230803,142800,107422594,1321,1321,1321,1321,0
|
|
20230803,142700,107422594,1321,1321,1321,1321,0
|
|
20230803,142600,107422594,1321,1321,1321,1321,1
|
|
20230803,142500,107421273,1314,1314,1314,1314,0
|
|
20230803,142400,107421273,1314,1316,1316,1314,2327
|
|
20230803,142300,104362199,1321,1321,1321,1321,1
|
|
20230803,142200,104360878,1316,1316,1316,1316,11
|
|
20230803,142100,104346402,1322,1322,1322,1322,0
|
|
20230803,142000,104346402,1322,1322,1322,1322,0
|
|
20230803,141900,104346402,1322,1322,1322,1322,0
|
|
20230803,141800,104346402,1322,1322,1322,1322,0
|
|
20230803,141700,104346402,1322,1322,1322,1322,0
|
|
20230803,141600,104346402,1322,1322,1322,1322,0
|
|
20230803,141500,104346402,1322,1322,1322,1322,0
|
|
20230803,141400,104346402,1322,1322,1322,1322,1
|
|
20230803,141300,104345080,1320,1320,1320,1320,500
|
|
20230803,141200,103685080,1322,1319,1322,1319,104
|
|
20230803,141100,103547901,1322,1322,1322,1322,0
|
|
20230803,141000,103547901,1322,1322,1322,1322,0
|
|
20230803,140900,103547901,1322,1322,1322,1322,0
|
|
20230803,140800,103547901,1322,1322,1322,1322,0
|
|
20230803,140700,103547901,1322,1322,1322,1322,0
|
|
20230803,140600,103547901,1322,1322,1322,1322,1
|
|
20230803,140500,103546579,1322,1322,1322,1322,0
|
|
20230803,140400,103546579,1322,1322,1322,1322,0
|
|
20230803,140300,103546579,1322,1322,1322,1322,0
|
|
20230803,140200,103546579,1322,1322,1322,1322,0
|
|
20230803,140100,103546579,1322,1322,1322,1322,0
|
|
20230803,140000,103546579,1322,1322,1322,1322,0
|
|
20230803,135900,103546579,1322,1322,1322,1322,0
|
|
20230803,135800,103546579,1322,1322,1322,1322,0
|
|
20230803,135700,103546579,1322,1322,1322,1322,0
|
|
20230803,135600,103546579,1322,1322,1322,1322,0
|
|
20230803,135500,103546579,1322,1322,1322,1322,0
|
|
20230803,135400,103546579,1322,1322,1322,1322,1
|
|
20230803,135300,103545257,1322,1322,1322,1322,0
|
|
20230803,135200,103545257,1322,1322,1322,1322,0
|
|
20230803,135100,103545257,1322,1322,1322,1322,0
|
|
20230803,135000,103545257,1322,1322,1322,1322,0
|
|
20230803,134900,103545257,1322,1322,1322,1322,0
|
|
20230803,134800,103545257,1322,1322,1322,1322,0
|
|
20230803,134700,103545257,1322,1322,1322,1322,0
|
|
20230803,134600,103545257,1322,1322,1322,1322,0
|
|
20230803,134500,103545257,1322,1322,1322,1322,0
|
|
20230803,134400,103545257,1322,1322,1322,1322,2
|
|
20230803,134300,103542613,1322,1322,1322,1322,0
|
|
20230803,134200,103542613,1322,1322,1322,1322,27
|
|
20230803,134100,103506919,1322,1322,1322,1322,0
|
|
20230803,134000,103506919,1322,1322,1322,1322,0
|
|
20230803,133900,103506919,1322,1322,1322,1322,0
|
|
20230803,133800,103506919,1322,1322,1322,1322,0
|
|
20230803,133700,103506919,1322,1322,1322,1322,0
|
|
20230803,133600,103506919,1322,1322,1322,1322,1
|
|
20230803,133500,103505597,1322,1322,1322,1322,1075
|
|
20230803,133400,102084447,1322,1322,1322,1322,0
|
|
20230803,133300,102084447,1322,1322,1322,1322,0
|
|
20230803,133200,102084447,1322,1317,1322,1317,100
|
|
20230803,133100,101952737,1322,1322,1322,1322,0
|
|
20230803,133000,101952737,1322,1322,1322,1322,0
|
|
20230803,132900,101952737,1322,1322,1322,1322,0
|
|
20230803,132800,101952737,1322,1322,1322,1322,0
|
|
20230803,132700,101952737,1322,1322,1322,1322,1
|
|
20230803,132600,101951415,1317,1320,1320,1317,56
|
|
20230803,132500,101877609,1322,1322,1322,1322,0
|
|
20230803,132400,101877609,1322,1322,1322,1322,0
|
|
20230803,132300,101877609,1322,1322,1322,1322,0
|
|
20230803,132200,101877609,1322,1322,1322,1322,0
|
|
20230803,132100,101877609,1322,1322,1322,1322,0
|
|
20230803,132000,101877609,1322,1322,1322,1322,1
|
|
20230803,131900,101876287,1320,1320,1320,1320,20
|
|
20230803,131800,101849887,1322,1322,1322,1322,0
|
|
20230803,131700,101849887,1322,1322,1322,1322,0
|
|
20230803,131600,101849887,1322,1322,1322,1322,0
|
|
20230803,131500,101849887,1322,1322,1322,1322,151
|
|
20230803,131400,101650265,1323,1323,1323,1323,0
|
|
20230803,131300,101650265,1323,1323,1323,1323,0
|
|
20230803,131200,101650265,1323,1323,1323,1323,0
|
|
20230803,131100,101650265,1323,1323,1323,1323,0
|
|
20230803,131000,101650265,1323,1323,1323,1323,0
|
|
20230803,130900,101650265,1323,1323,1323,1323,0
|
|
20230803,130800,101650265,1323,1323,1323,1323,0
|
|
20230803,130700,101650265,1323,1323,1323,1323,0
|
|
20230803,130600,101650265,1323,1323,1323,1323,0
|
|
20230803,130500,101650265,1323,1323,1323,1323,0
|
|
20230803,130400,101650265,1323,1323,1323,1323,0
|
|
20230803,130300,101650265,1323,1323,1323,1323,0
|
|
20230803,130200,101650265,1323,1323,1323,1323,3
|
|
20230803,130100,101646296,1323,1323,1323,1323,0
|
|
20230803,130000,101646296,1323,1323,1323,1323,31
|
|
20230803,125900,101605283,1323,1323,1323,1323,0
|
|
20230803,125800,101605283,1323,1323,1323,1323,5
|
|
20230803,125700,101598668,1323,1323,1323,1323,0
|
|
20230803,125600,101598668,1323,1323,1323,1323,1
|
|
20230803,125500,101597345,1323,1323,1323,1323,1
|
|
20230803,125400,101596022,1317,1317,1317,1317,2
|
|
20230803,125300,101593388,1323,1323,1323,1323,6
|
|
20230803,125200,101585450,1323,1323,1323,1323,0
|
|
20230803,125100,101585450,1323,1323,1323,1323,0
|
|
20230803,125000,101585450,1323,1323,1323,1323,0
|
|
20230803,124900,101585450,1323,1323,1323,1323,0
|
|
20230803,124800,101585450,1323,1323,1323,1323,0
|
|
20230803,124700,101585450,1323,1323,1323,1323,0
|
|
20230803,124600,101585450,1323,1323,1323,1323,1
|
|
20230803,124500,101584127,1323,1323,1323,1323,0
|
|
20230803,124400,101584127,1323,1323,1323,1323,0
|
|
20230803,124300,101584127,1323,1323,1323,1323,0
|
|
20230803,124200,101584127,1323,1323,1323,1323,301
|
|
20230803,124100,101185904,1323,1323,1323,1323,0
|
|
20230803,124000,101185904,1323,1323,1323,1323,0
|
|
20230803,123900,101185904,1323,1323,1323,1323,0
|
|
20230803,123800,101185904,1323,1323,1323,1323,0
|
|
20230803,123700,101185904,1323,1323,1323,1323,0
|
|
20230803,123600,101185904,1323,1323,1323,1323,1
|
|
20230803,123500,101184581,1324,1324,1324,1324,0
|
|
20230803,123400,101184581,1324,1324,1324,1324,0
|
|
20230803,123300,101184581,1324,1324,1324,1324,0
|
|
20230803,123200,101184581,1324,1324,1324,1324,0
|
|
20230803,123100,101184581,1324,1324,1324,1324,0
|
|
20230803,123000,101184581,1324,1324,1324,1324,0
|
|
20230803,122900,101184581,1324,1324,1324,1324,0
|
|
20230803,122800,101184581,1324,1324,1324,1324,1
|
|
20230803,122700,101183257,1324,1324,1324,1324,1
|
|
20230803,122600,101181933,1315,1314,1315,1314,3233
|
|
20230803,122500,96933770,1314,1314,1314,1314,2
|
|
20230803,122400,96931142,1314,1314,1314,1314,9
|
|
20230803,122300,96919316,1313,1313,1313,1313,207
|
|
20230803,122200,96647525,1314,1314,1314,1314,0
|
|
20230803,122100,96647525,1314,1314,1314,1314,1020
|
|
20230803,122000,95307245,1314,1314,1314,1314,1
|
|
20230803,121900,95305931,1314,1314,1314,1314,0
|
|
20230803,121800,95305931,1314,1314,1314,1314,151
|
|
20230803,121700,95107517,1314,1314,1314,1314,1
|
|
20230803,121600,95106203,1314,1314,1314,1314,1
|
|
20230803,121500,95104889,1314,1314,1314,1314,1
|
|
20230803,121400,95103575,1314,1314,1314,1314,100
|
|
20230803,121300,94972175,1314,1314,1314,1314,0
|
|
20230803,121200,94972175,1314,1314,1314,1314,0
|
|
20230803,121100,94972175,1314,1314,1314,1314,1
|
|
20230803,121000,94970861,1314,1314,1314,1314,19
|
|
20230803,120900,94945895,1314,1314,1314,1314,0
|
|
20230803,120800,94945895,1314,1314,1314,1314,0
|
|
20230803,120700,94945895,1314,1314,1314,1314,0
|
|
20230803,120600,94945895,1314,1314,1314,1314,0
|
|
20230803,120500,94945895,1314,1314,1314,1314,0
|
|
20230803,120400,94945895,1314,1314,1314,1314,1
|
|
20230803,120300,94944581,1314,1314,1314,1314,2
|
|
20230803,120200,94941953,1314,1314,1314,1314,150
|
|
20230803,120100,94744853,1314,1314,1314,1314,0
|
|
20230803,120000,94744853,1314,1314,1314,1314,3
|
|
20230803,115900,94740911,1314,1314,1314,1314,1
|
|
20230803,115800,94739597,1314,1314,1314,1314,0
|
|
20230803,115700,94739597,1314,1314,1314,1314,0
|
|
20230803,115600,94739597,1314,1314,1314,1314,0
|
|
20230803,115500,94739597,1314,1314,1314,1314,0
|
|
20230803,115400,94739597,1314,1313,1314,1313,3
|
|
20230803,115300,94735657,1313,1314,1314,1313,11
|
|
20230803,115200,94721213,1313,1313,1313,1313,10
|
|
20230803,115100,94708083,1314,1314,1314,1314,0
|
|
20230803,115000,94708083,1314,1314,1314,1314,1
|
|
20230803,114900,94706769,1314,1313,1314,1313,14
|
|
20230803,114800,94688386,1313,1313,1313,1313,1
|
|
20230803,114700,94687073,1313,1313,1313,1313,1
|
|
20230803,114600,94685760,1314,1314,1314,1314,3001
|
|
20230803,114500,90742446,1314,1312,1314,1312,26
|
|
20230803,114400,90708330,1312,1312,1312,1312,26
|
|
20230803,114300,90674218,1314,1312,1314,1312,15
|
|
20230803,114200,90654536,1314,1317,1317,1313,2260
|
|
20230803,114100,87684674,1319,1319,1319,1319,0
|
|
20230803,114000,87684674,1319,1319,1319,1319,0
|
|
20230803,113900,87684674,1319,1319,1319,1319,5
|
|
20230803,113800,87678079,1319,1319,1319,1319,0
|
|
20230803,113700,87678079,1319,1319,1319,1319,0
|
|
20230803,113600,87678079,1319,1319,1319,1319,0
|
|
20230803,113500,87678079,1319,1319,1319,1319,1
|
|
20230803,113400,87676760,1320,1320,1320,1320,0
|
|
20230803,113300,87676760,1320,1320,1320,1320,0
|
|
20230803,113200,87676760,1320,1320,1320,1320,0
|
|
20230803,113100,87676760,1320,1320,1320,1320,0
|
|
20230803,113000,87676760,1320,1320,1320,1320,0
|
|
20230803,112900,87676760,1320,1320,1320,1320,100
|
|
20230803,112800,87544760,1324,1321,1324,1321,51
|
|
20230803,112700,87477386,1324,1324,1324,1324,0
|
|
20230803,112600,87477386,1324,1324,1324,1324,0
|
|
20230803,112500,87477386,1324,1324,1324,1324,0
|
|
20230803,112400,87477386,1324,1324,1324,1324,0
|
|
20230803,112300,87477386,1324,1324,1324,1324,0
|
|
20230803,112200,87477386,1324,1324,1324,1324,1
|
|
20230803,112100,87476062,1322,1325,1325,1322,11
|
|
20230803,112000,87461517,1324,1325,1325,1324,140
|
|
20230803,111900,87276040,1327,1325,1327,1325,2
|
|
20230803,111800,87273388,1327,1327,1327,1327,1
|
|
20230803,111700,87272061,1325,1324,1325,1324,260
|
|
20230803,111600,86927738,1324,1324,1324,1324,0
|
|
20230803,111500,86927738,1324,1324,1324,1324,0
|
|
20230803,111400,86927738,1324,1324,1324,1324,0
|
|
20230803,111300,86927738,1324,1324,1324,1324,0
|
|
20230803,111200,86927738,1324,1324,1324,1324,0
|
|
20230803,111100,86927738,1324,1324,1324,1324,0
|
|
20230803,111000,86927738,1324,1317,1324,1317,5
|
|
20230803,110900,86921134,1314,1314,1314,1314,881
|
|
20230803,110800,85763500,1314,1314,1314,1314,47
|
|
20230803,110700,85701742,1314,1314,1314,1314,0
|
|
20230803,110600,85701742,1314,1314,1314,1314,0
|
|
20230803,110500,85701742,1314,1314,1314,1314,6
|
|
20230803,110400,85693858,1314,1314,1314,1314,2
|
|
20230803,110300,85691230,1314,1314,1314,1314,0
|
|
20230803,110200,85691230,1314,1314,1314,1314,11
|
|
20230803,110100,85676776,1314,1314,1314,1314,1
|
|
20230803,110000,85675462,1313,1313,1313,1313,34
|
|
20230803,105900,85630820,1315,1315,1315,1315,0
|
|
20230803,105800,85630820,1315,1315,1315,1315,0
|
|
20230803,105700,85630820,1315,1315,1315,1315,0
|
|
20230803,105600,85630820,1315,1315,1315,1315,2
|
|
20230803,105500,85628190,1314,1314,1314,1314,5
|
|
20230803,105400,85621620,1315,1315,1315,1315,50
|
|
20230803,105300,85555870,1315,1315,1315,1315,0
|
|
20230803,105200,85555870,1315,1315,1315,1315,0
|
|
20230803,105100,85555870,1315,1315,1315,1315,1
|
|
20230803,105000,85554555,1312,1311,1312,1311,350
|
|
20230803,104900,85095356,1312,1312,1312,1312,0
|
|
20230803,104800,85095356,1312,1312,1312,1312,1
|
|
20230803,104700,85094044,1312,1303,1312,1303,318
|
|
20230803,104600,84679240,1305,1314,1314,1305,2000
|
|
20230803,104500,82063175,1315,1328,1328,1315,548
|
|
20230803,104400,81342529,1316,1320,1320,1316,407
|
|
20230803,104300,80806005,1327,1327,1327,1327,0
|
|
20230803,104200,80806005,1327,1320,1327,1320,1192
|
|
20230803,104100,79232558,1320,1319,1320,1319,11709
|
|
20230803,104000,63788386,1319,1319,1319,1319,0
|
|
20230803,103900,63788386,1319,1317,1319,1314,1002
|
|
20230803,103800,62467360,1315,1317,1317,1315,4009
|
|
20230803,103700,57191454,1318,1318,1318,1317,1869
|
|
20230803,103600,54729264,1319,1318,1319,1318,28
|
|
20230803,103500,54692359,1319,1318,1319,1318,2162
|
|
20230803,103400,51840841,1318,1318,1318,1318,883
|
|
20230803,103300,50677047,1318,1318,1318,1318,26
|
|
20230803,103200,50642779,1319,1319,1319,1319,100
|
|
20230803,103100,50510879,1320,1320,1320,1320,0
|
|
20230803,103000,50510879,1320,1318,1320,1318,77
|
|
20230803,102900,50409341,1318,1318,1318,1318,326
|
|
20230803,102800,49979673,1319,1319,1319,1319,0
|
|
20230803,102700,49979673,1319,1323,1323,1319,790
|
|
20230803,102600,48936603,1324,1325,1325,1324,351
|
|
20230803,102500,48471728,1328,1328,1328,1328,1
|
|
20230803,102400,48470400,1326,1328,1328,1326,60
|
|
20230803,102300,48390829,1327,1328,1328,1327,51
|
|
20230803,102200,48323151,1328,1328,1328,1328,164
|
|
20230803,102100,48105359,1334,1334,1334,1334,0
|
|
20230803,102000,48105359,1334,1334,1334,1334,0
|
|
20230803,101900,48105359,1334,1329,1334,1329,108
|
|
20230803,101800,47961822,1334,1329,1334,1329,107
|
|
20230803,101700,47819609,1328,1328,1328,1328,0
|
|
20230803,101600,47819609,1328,1329,1329,1328,2
|
|
20230803,101500,47816952,1329,1336,1336,1329,2
|
|
20230803,101400,47814287,1329,1336,1336,1329,2
|
|
20230803,101300,47811622,1329,1336,1336,1329,3
|
|
20230803,101200,47807628,1329,1336,1336,1329,2
|
|
20230803,101100,47804963,1329,1329,1329,1329,1
|
|
20230803,101000,47803634,1329,1329,1329,1329,2
|
|
20230803,100900,47800976,1336,1336,1336,1329,4
|
|
20230803,100800,47795639,1336,1329,1336,1329,8
|
|
20230803,100700,47784979,1329,1337,1337,1329,2
|
|
20230803,100600,47782313,1329,1338,1339,1329,4
|
|
20230803,100500,47776969,1329,1339,1340,1329,104
|
|
20230803,100400,47637732,1329,1339,1341,1329,973
|
|
20230803,100300,46334891,1340,1339,1341,1339,1891
|
|
20230803,100200,43801438,1330,1329,1340,1329,2025
|
|
20230803,100100,41089188,1338,1338,1338,1338,1
|
|
20230803,100000,41087850,1329,1329,1339,1329,2065
|
|
20230803,095900,38326965,1329,1329,1329,1329,36
|
|
20230803,095800,38279121,1337,1330,1337,1330,3050
|
|
20230803,095700,34205901,1330,1329,1335,1329,32
|
|
20230803,095600,34163236,1334,1334,1334,1334,0
|
|
20230803,095500,34163236,1334,1334,1334,1334,0
|
|
20230803,095400,34163236,1334,1329,1336,1329,402
|
|
20230803,095300,33626971,1329,1329,1329,1329,86
|
|
20230803,095200,33512677,1329,1329,1329,1329,0
|
|
20230803,095100,33512677,1329,1329,1329,1329,1
|
|
20230803,095000,33511348,1328,1328,1328,1328,75
|
|
20230803,094900,33411748,1336,1329,1336,1329,2
|
|
20230803,094800,33409083,1329,1329,1336,1329,52
|
|
20230803,094700,33339968,1329,1329,1329,1329,5
|
|
20230803,094600,33333323,1337,1337,1337,1337,0
|
|
20230803,094500,33333323,1337,1337,1337,1337,0
|
|
20230803,094400,33333323,1337,1329,1337,1329,2
|
|
20230803,094300,33330657,1329,1329,1329,1329,2
|
|
20230803,094200,33327999,1336,1329,1336,1329,4
|
|
20230803,094100,33322664,1336,1336,1336,1317,5005
|
|
20230803,094000,26720464,1333,1336,1336,1333,22
|
|
20230803,093900,26691078,1336,1337,1337,1329,4
|
|
20230803,093800,26685739,1329,1329,1339,1329,4
|
|
20230803,093700,26680413,1339,1329,1339,1329,5
|
|
20230803,093600,26673758,1339,1339,1339,1339,0
|
|
20230803,093500,26673758,1339,1339,1339,1339,0
|
|
20230803,093400,26673758,1339,1329,1339,1329,2
|
|
20230803,093300,26671090,1338,1338,1338,1338,0
|
|
20230803,093200,26671090,1338,1329,1339,1329,5
|
|
20230803,093100,26664426,1339,1329,1339,1329,4
|
|
20230803,093000,26659100,1339,1339,1339,1339,0
|
|
20230803,092900,26659100,1339,1329,1339,1329,2
|
|
20230803,092800,26656432,1338,1338,1338,1338,0
|
|
20230803,092700,26656432,1338,1329,1338,1329,4
|
|
20230803,092600,26651107,1339,1339,1339,1339,0
|
|
20230803,092500,26651107,1339,1341,1341,1329,4
|
|
20230803,092400,26645767,1330,1330,1330,1330,1
|
|
20230803,092300,26644437,1341,1330,1341,1330,2
|
|
20230803,092200,26641766,1341,1341,1341,1329,63
|
|
20230803,092100,26557421,1339,1341,1341,1339,6
|
|
20230803,092000,26549377,1339,1320,1341,1320,7075
|
|
20230803,091900,17115989,1320,1320,1320,1320,1
|
|
20230803,091800,17114669,1320,1320,1320,1320,1
|
|
20230803,091700,17113349,1323,1318,1323,1318,924
|
|
20230803,091600,15895507,1318,1318,1318,1318,1
|
|
20230803,091500,15894189,1323,1322,1323,1322,1201
|
|
20230803,091400,14305513,1318,1318,1318,1318,4
|
|
20230803,091300,14300241,1323,1323,1323,1323,0
|
|
20230803,091200,14300241,1323,1323,1323,1323,0
|
|
20230803,091100,14300241,1323,1323,1323,1323,0
|
|
20230803,091000,14300241,1323,1319,1323,1319,849
|
|
20230803,090900,13179292,1319,1318,1319,1318,154
|
|
20230803,090800,12976319,1320,1320,1321,1320,56
|
|
20230803,090700,12902346,1320,1320,1320,1320,59
|
|
20230803,090600,12824466,1321,1321,1321,1321,1
|
|
20230803,090500,12823145,1322,1322,1322,1322,5
|
|
20230803,090400,12816535,1323,1322,1323,1317,4074
|
|
20230803,090300,7444610,1315,1322,1322,1315,1778
|
|
20230803,090200,5102332,1318,1325,1325,1318,638
|
|
20230803,090100,4260947,1336,1327,1338,1326,189
|
|
20230803,090000,4010302,1338,1339,1339,1338,2995
|