686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,202300,369324804,1295,1295,1295,1295,1428
|
|
20230804,202200,369324804,1295,1295,1295,1295,0
|
|
20230804,202100,369324804,1295,1295,1295,1295,0
|
|
20230804,202000,369324804,1295,1295,1295,1295,0
|
|
20230804,201900,369324804,1295,1295,1295,1295,0
|
|
20230804,201800,369324804,1295,1295,1295,1295,0
|
|
20230804,201700,369324804,1295,1295,1295,1295,0
|
|
20230804,201600,369324804,1295,1295,1295,1295,0
|
|
20230804,201500,369324804,1295,1295,1295,1295,0
|
|
20230804,201400,369324804,1295,1295,1295,1295,0
|
|
20230804,201300,369324804,1295,1295,1295,1295,0
|
|
20230804,201200,369324804,1295,1295,1295,1295,0
|
|
20230804,201100,369324804,1295,1295,1295,1295,0
|
|
20230804,201000,369324804,1295,1295,1295,1295,0
|
|
20230804,200900,369324804,1295,1295,1295,1295,0
|
|
20230804,200800,369324804,1295,1295,1295,1295,0
|
|
20230804,200700,369324804,1295,1295,1295,1295,0
|
|
20230804,200600,369324804,1295,1295,1295,1295,0
|
|
20230804,200500,369324804,1295,1295,1295,1295,0
|
|
20230804,200400,369324804,1295,1295,1295,1295,0
|
|
20230804,200300,369324804,1295,1295,1295,1295,0
|
|
20230804,200200,369324804,1295,1295,1295,1295,0
|
|
20230804,200100,369324804,1295,1295,1295,1295,0
|
|
20230804,200000,369324804,1295,1295,1295,1295,0
|
|
20230804,195900,369324804,1295,1295,1295,1295,0
|
|
20230804,195800,369324804,1295,1295,1295,1295,0
|
|
20230804,195700,369324804,1295,1295,1295,1295,0
|
|
20230804,195600,369324804,1295,1295,1295,1295,0
|
|
20230804,195500,369324804,1295,1295,1295,1295,0
|
|
20230804,195400,369324804,1295,1295,1295,1295,0
|
|
20230804,195300,369324804,1295,1295,1295,1295,1428
|
|
20230804,195200,369324804,1295,1295,1295,1295,0
|
|
20230804,195100,369324804,1295,1295,1295,1295,0
|
|
20230804,195000,369324804,1295,1295,1295,1295,0
|
|
20230804,194900,369324804,1295,1295,1295,1295,0
|
|
20230804,194800,369324804,1295,1295,1295,1295,0
|
|
20230804,194700,369324804,1295,1295,1295,1295,0
|
|
20230804,194600,369324804,1295,1295,1295,1295,0
|
|
20230804,194500,369324804,1295,1295,1295,1295,0
|
|
20230804,194400,369324804,1295,1295,1295,1295,0
|
|
20230804,194300,369324804,1295,1295,1295,1295,0
|
|
20230804,194200,369324804,1295,1295,1295,1295,0
|
|
20230804,194100,369324804,1295,1295,1295,1295,0
|
|
20230804,194000,369324804,1295,1295,1295,1295,0
|
|
20230804,193900,369324804,1295,1295,1295,1295,0
|
|
20230804,193800,369324804,1295,1295,1295,1295,0
|
|
20230804,193700,369324804,1295,1295,1295,1295,0
|
|
20230804,193600,369324804,1295,1295,1295,1295,0
|
|
20230804,193500,369324804,1295,1295,1295,1295,0
|
|
20230804,193400,369324804,1295,1295,1295,1295,0
|
|
20230804,193300,369324804,1295,1295,1295,1295,0
|
|
20230804,193200,369324804,1295,1295,1295,1295,0
|
|
20230804,193100,369324804,1295,1295,1295,1295,0
|
|
20230804,193000,369324804,1295,1295,1295,1295,0
|
|
20230804,192900,369324804,1295,1295,1295,1295,0
|
|
20230804,192800,369324804,1295,1295,1295,1295,0
|
|
20230804,192700,369324804,1295,1295,1295,1295,0
|
|
20230804,192600,369324804,1295,1295,1295,1295,0
|
|
20230804,192500,369324804,1295,1295,1295,1295,0
|
|
20230804,192400,369324804,1295,1295,1295,1295,0
|
|
20230804,192300,369324804,1295,1295,1295,1295,1428
|
|
20230804,192200,369324804,1295,1295,1295,1295,0
|
|
20230804,192100,369324804,1295,1295,1295,1295,0
|
|
20230804,192000,369324804,1295,1295,1295,1295,0
|
|
20230804,191900,369324804,1295,1295,1295,1295,0
|
|
20230804,191800,369324804,1295,1295,1295,1295,0
|
|
20230804,191700,369324804,1295,1295,1295,1295,0
|
|
20230804,191600,369324804,1295,1295,1295,1295,0
|
|
20230804,191500,369324804,1295,1295,1295,1295,0
|
|
20230804,191400,369324804,1295,1295,1295,1295,0
|
|
20230804,191300,369324804,1295,1295,1295,1295,0
|
|
20230804,191200,369324804,1295,1295,1295,1295,0
|
|
20230804,191100,369324804,1295,1295,1295,1295,0
|
|
20230804,191000,369324804,1295,1295,1295,1295,0
|
|
20230804,190900,369324804,1295,1295,1295,1295,0
|
|
20230804,190800,369324804,1295,1295,1295,1295,0
|
|
20230804,190700,369324804,1295,1295,1295,1295,0
|
|
20230804,190600,369324804,1295,1295,1295,1295,0
|
|
20230804,190500,369324804,1295,1295,1295,1295,0
|
|
20230804,190400,369324804,1295,1295,1295,1295,0
|
|
20230804,190300,369324804,1295,1295,1295,1295,0
|
|
20230804,190200,369324804,1295,1295,1295,1295,0
|
|
20230804,190100,369324804,1295,1295,1295,1295,0
|
|
20230804,190000,369324804,1295,1295,1295,1295,0
|
|
20230804,185900,369324804,1295,1295,1295,1295,0
|
|
20230804,185800,369324804,1295,1295,1295,1295,0
|
|
20230804,185700,369324804,1295,1295,1295,1295,0
|
|
20230804,185600,369324804,1295,1295,1295,1295,0
|
|
20230804,185500,369324804,1295,1295,1295,1295,0
|
|
20230804,185400,369324804,1295,1295,1295,1295,0
|
|
20230804,185300,369324804,1295,1295,1295,1295,1428
|
|
20230804,185200,369324804,1295,1295,1295,1295,0
|
|
20230804,185100,369324804,1295,1295,1295,1295,0
|
|
20230804,185000,369324804,1295,1295,1295,1295,0
|
|
20230804,184900,369324804,1295,1295,1295,1295,0
|
|
20230804,184800,369324804,1295,1295,1295,1295,0
|
|
20230804,184700,369324804,1295,1295,1295,1295,0
|
|
20230804,184600,369324804,1295,1295,1295,1295,0
|
|
20230804,184500,369324804,1295,1295,1295,1295,0
|
|
20230804,184400,369324804,1295,1295,1295,1295,0
|
|
20230804,184300,369324804,1295,1295,1295,1295,0
|
|
20230804,184200,369324804,1295,1295,1295,1295,0
|
|
20230804,184100,369324804,1295,1295,1295,1295,0
|
|
20230804,184000,369324804,1295,1295,1295,1295,0
|
|
20230804,183900,369324804,1295,1295,1295,1295,0
|
|
20230804,183800,369324804,1295,1295,1295,1295,0
|
|
20230804,183700,369324804,1295,1295,1295,1295,0
|
|
20230804,183600,369324804,1295,1295,1295,1295,0
|
|
20230804,183500,369324804,1295,1295,1295,1295,0
|
|
20230804,183400,369324804,1295,1295,1295,1295,0
|
|
20230804,183300,369324804,1295,1295,1295,1295,0
|
|
20230804,183200,369324804,1295,1295,1295,1295,0
|
|
20230804,183100,369324804,1295,1295,1295,1295,0
|
|
20230804,183000,369324804,1295,1295,1295,1295,0
|
|
20230804,182900,369324804,1295,1295,1295,1295,0
|
|
20230804,182800,369324804,1295,1295,1295,1295,0
|
|
20230804,182700,369324804,1295,1295,1295,1295,0
|
|
20230804,182600,369324804,1295,1295,1295,1295,0
|
|
20230804,182500,369324804,1295,1295,1295,1295,0
|
|
20230804,182400,369324804,1295,1295,1295,1295,0
|
|
20230804,182300,369324804,1295,1295,1295,1295,1428
|
|
20230804,182200,369324804,1295,1295,1295,1295,0
|
|
20230804,182100,369324804,1295,1295,1295,1295,0
|
|
20230804,182000,369324804,1295,1295,1295,1295,0
|
|
20230804,181900,369324804,1295,1295,1295,1295,0
|
|
20230804,181800,369324804,1295,1295,1295,1295,0
|
|
20230804,181700,369324804,1295,1295,1295,1295,0
|
|
20230804,181600,369324804,1295,1295,1295,1295,0
|
|
20230804,181500,369324804,1295,1295,1295,1295,0
|
|
20230804,181400,369324804,1295,1295,1295,1295,0
|
|
20230804,181300,369324804,1295,1295,1295,1295,0
|
|
20230804,181200,369324804,1295,1295,1295,1295,0
|
|
20230804,181100,369324804,1295,1295,1295,1295,0
|
|
20230804,181000,369324804,1295,1295,1295,1295,0
|
|
20230804,180900,369324804,1295,1295,1295,1295,0
|
|
20230804,180800,369324804,1295,1295,1295,1295,0
|
|
20230804,180700,369324804,1295,1295,1295,1295,0
|
|
20230804,180600,369324804,1295,1295,1295,1295,0
|
|
20230804,180500,369324804,1295,1295,1295,1295,0
|
|
20230804,180400,369324804,1295,1295,1295,1295,0
|
|
20230804,180300,369324804,1295,1295,1295,1295,0
|
|
20230804,180200,369324804,1295,1295,1295,1295,0
|
|
20230804,180100,369324804,1295,1295,1295,1295,0
|
|
20230804,180000,369324804,1295,1295,1295,1295,0
|
|
20230804,175900,369324804,1295,1295,1295,1295,0
|
|
20230804,175800,369324804,1295,1295,1295,1295,0
|
|
20230804,175700,369324804,1295,1295,1295,1295,0
|
|
20230804,175600,369324804,1295,1295,1295,1295,0
|
|
20230804,175500,369324804,1295,1295,1295,1295,0
|
|
20230804,175400,369324804,1295,1295,1295,1295,0
|
|
20230804,175300,369324804,1295,1295,1295,1295,1428
|
|
20230804,175200,369324804,1295,1295,1295,1295,0
|
|
20230804,175100,369324804,1295,1295,1295,1295,0
|
|
20230804,175000,369324804,1295,1295,1295,1295,0
|
|
20230804,174900,369324804,1295,1295,1295,1295,0
|
|
20230804,174800,369324804,1295,1295,1295,1295,0
|
|
20230804,174700,369324804,1295,1295,1295,1295,0
|
|
20230804,174600,369324804,1295,1295,1295,1295,0
|
|
20230804,174500,369324804,1295,1295,1295,1295,0
|
|
20230804,174400,369324804,1295,1295,1295,1295,0
|
|
20230804,174300,369324804,1295,1295,1295,1295,0
|
|
20230804,174200,369324804,1295,1295,1295,1295,0
|
|
20230804,174100,369324804,1295,1295,1295,1295,0
|
|
20230804,174000,369324804,1295,1295,1295,1295,0
|
|
20230804,173900,369324804,1295,1295,1295,1295,0
|
|
20230804,173800,369324804,1295,1295,1295,1295,0
|
|
20230804,173700,369324804,1295,1295,1295,1295,0
|
|
20230804,173600,369324804,1295,1295,1295,1295,0
|
|
20230804,173500,369324804,1295,1295,1295,1295,0
|
|
20230804,173400,369324804,1295,1295,1295,1295,0
|
|
20230804,173300,369324804,1295,1295,1295,1295,0
|
|
20230804,173200,369324804,1295,1295,1295,1295,0
|
|
20230804,173100,369324804,1295,1295,1295,1295,0
|
|
20230804,173000,369324804,1295,1295,1295,1295,0
|
|
20230804,172900,369324804,1295,1295,1295,1295,0
|
|
20230804,172800,369324804,1295,1295,1295,1295,0
|
|
20230804,172700,369324804,1295,1295,1295,1295,0
|
|
20230804,172600,369324804,1295,1295,1295,1295,0
|
|
20230804,172500,369324804,1295,1295,1295,1295,0
|
|
20230804,172400,369324804,1295,1295,1295,1295,0
|
|
20230804,172300,369324804,1295,1295,1295,1295,1428
|
|
20230804,172200,369324804,1295,1295,1295,1295,0
|
|
20230804,172100,369324804,1295,1295,1295,1295,0
|
|
20230804,172000,369324804,1295,1295,1295,1295,0
|
|
20230804,171900,369324804,1295,1295,1295,1295,0
|
|
20230804,171800,369324804,1295,1295,1295,1295,0
|
|
20230804,171700,369324804,1295,1295,1295,1295,0
|
|
20230804,171600,369324804,1295,1295,1295,1295,0
|
|
20230804,171500,369324804,1295,1295,1295,1295,0
|
|
20230804,171400,369324804,1295,1295,1295,1295,0
|
|
20230804,171300,369324804,1295,1295,1295,1295,0
|
|
20230804,171200,369324804,1295,1295,1295,1295,0
|
|
20230804,171100,369324804,1295,1295,1295,1295,0
|
|
20230804,171000,369324804,1295,1295,1295,1295,0
|
|
20230804,170900,369324804,1295,1295,1295,1295,0
|
|
20230804,170800,369324804,1295,1295,1295,1295,0
|
|
20230804,170700,369324804,1295,1295,1295,1295,0
|
|
20230804,170600,369324804,1295,1295,1295,1295,0
|
|
20230804,170500,369324804,1295,1295,1295,1295,0
|
|
20230804,170400,369324804,1295,1295,1295,1295,0
|
|
20230804,170300,369324804,1295,1295,1295,1295,0
|
|
20230804,170200,369324804,1295,1295,1295,1295,0
|
|
20230804,170100,369324804,1295,1295,1295,1295,0
|
|
20230804,170000,369324804,1295,1295,1295,1295,0
|
|
20230804,165900,369324804,1295,1295,1295,1295,0
|
|
20230804,165800,369324804,1295,1295,1295,1295,0
|
|
20230804,165700,369324804,1295,1295,1295,1295,0
|
|
20230804,165600,369324804,1295,1295,1295,1295,0
|
|
20230804,165500,369324804,1295,1295,1295,1295,0
|
|
20230804,165400,369324804,1295,1295,1295,1295,0
|
|
20230804,165300,369324804,1295,1295,1295,1295,1428
|
|
20230804,165200,369324804,1295,1295,1295,1295,0
|
|
20230804,165100,369324804,1295,1295,1295,1295,0
|
|
20230804,165000,369324804,1295,1295,1295,1295,0
|
|
20230804,164900,369324804,1295,1295,1295,1295,0
|
|
20230804,164800,369324804,1295,1295,1295,1295,0
|
|
20230804,164700,369324804,1295,1295,1295,1295,0
|
|
20230804,164600,369324804,1295,1295,1295,1295,0
|
|
20230804,164500,369324804,1295,1295,1295,1295,0
|
|
20230804,164400,369324804,1295,1295,1295,1295,0
|
|
20230804,164300,369324804,1295,1295,1295,1295,0
|
|
20230804,164200,369324804,1295,1295,1295,1295,0
|
|
20230804,164100,369324804,1295,1295,1295,1295,0
|
|
20230804,164000,369324804,1295,1295,1295,1295,0
|
|
20230804,163900,369324804,1295,1295,1295,1295,0
|
|
20230804,163800,369324804,1295,1295,1295,1295,0
|
|
20230804,163700,369324804,1295,1295,1295,1295,0
|
|
20230804,163600,369324804,1295,1295,1295,1295,0
|
|
20230804,163500,369324804,1295,1295,1295,1295,0
|
|
20230804,163400,369324804,1295,1295,1295,1295,0
|
|
20230804,163300,369324804,1295,1295,1295,1295,0
|
|
20230804,163200,369324804,1295,1295,1295,1295,0
|
|
20230804,163100,369324804,1295,1295,1295,1295,0
|
|
20230804,163000,369324804,1295,1295,1295,1295,0
|
|
20230804,162900,369324804,1295,1295,1295,1295,0
|
|
20230804,162800,369324804,1295,1295,1295,1295,0
|
|
20230804,162700,369324804,1295,1295,1295,1295,0
|
|
20230804,162600,369324804,1295,1295,1295,1295,0
|
|
20230804,162500,369324804,1295,1295,1295,1295,0
|
|
20230804,162400,369324804,1295,1295,1295,1295,0
|
|
20230804,162300,369324804,1295,1295,1295,1295,1428
|
|
20230804,162200,369324804,1295,1295,1295,1295,0
|
|
20230804,162100,369324804,1295,1295,1295,1295,0
|
|
20230804,162000,369324804,1295,1295,1295,1295,0
|
|
20230804,161900,369324804,1295,1295,1295,1295,0
|
|
20230804,161800,369324804,1295,1295,1295,1295,0
|
|
20230804,161700,369324804,1295,1295,1295,1295,0
|
|
20230804,161600,369324804,1295,1295,1295,1295,0
|
|
20230804,161500,369324804,1295,1295,1295,1295,0
|
|
20230804,161400,369324804,1295,1295,1295,1295,0
|
|
20230804,161300,369324804,1295,1295,1295,1295,0
|
|
20230804,161200,369324804,1295,1295,1295,1295,0
|
|
20230804,161100,369324804,1295,1295,1295,1295,0
|
|
20230804,161000,369324804,1295,1295,1295,1295,0
|
|
20230804,160900,369324804,1295,1295,1295,1295,0
|
|
20230804,160800,369324804,1295,1295,1295,1295,0
|
|
20230804,160700,369324804,1295,1295,1295,1295,0
|
|
20230804,160600,369324804,1295,1295,1295,1295,0
|
|
20230804,160500,369324804,1295,1295,1295,1295,0
|
|
20230804,160400,369324804,1295,1295,1295,1295,0
|
|
20230804,160300,369324804,1295,1295,1295,1295,0
|
|
20230804,160200,369324804,1295,1295,1295,1295,0
|
|
20230804,160100,369324804,1295,1295,1295,1295,0
|
|
20230804,160000,369324804,1295,1295,1295,1295,0
|
|
20230804,155900,369324804,1295,1295,1295,1295,0
|
|
20230804,155800,369324804,1295,1295,1295,1295,0
|
|
20230804,155700,369324804,1295,1295,1295,1295,0
|
|
20230804,155600,369324804,1295,1295,1295,1295,0
|
|
20230804,155500,369324804,1295,1295,1295,1295,0
|
|
20230804,155400,369324804,1295,1295,1295,1295,0
|
|
20230804,155300,369324804,1295,1295,1295,1295,1428
|
|
20230804,155200,369324804,1295,1295,1295,1295,0
|
|
20230804,155100,369324804,1295,1295,1295,1295,0
|
|
20230804,155000,369324804,1295,1295,1295,1295,0
|
|
20230804,154900,369324804,1295,1295,1295,1295,0
|
|
20230804,154800,369324804,1295,1295,1295,1295,0
|
|
20230804,154700,369324804,1295,1295,1295,1295,0
|
|
20230804,154600,369324804,1295,1295,1295,1295,0
|
|
20230804,154500,369324804,1295,1295,1295,1295,0
|
|
20230804,154400,369324804,1295,1295,1295,1295,0
|
|
20230804,154300,369324804,1295,1295,1295,1295,0
|
|
20230804,154200,369324804,1295,1295,1295,1295,0
|
|
20230804,154100,369324804,1295,1295,1295,1295,0
|
|
20230804,154000,369324804,1295,1295,1295,1295,0
|
|
20230804,153900,369324804,1295,1295,1295,1295,0
|
|
20230804,153800,369324804,1295,1295,1295,1295,0
|
|
20230804,153700,369324804,1295,1295,1295,1295,0
|
|
20230804,153600,369324804,1295,1295,1295,1295,0
|
|
20230804,153500,369324804,1295,1295,1295,1295,0
|
|
20230804,153400,369324804,1295,1295,1295,1295,0
|
|
20230804,153300,369324804,1295,1295,1295,1295,0
|
|
20230804,153200,369324804,1295,1295,1295,1295,0
|
|
20230804,153100,369324804,1295,1295,1295,1295,0
|
|
20230804,153000,369324804,1295,1295,1295,1295,1428
|
|
20230804,152900,367475544,1296,1296,1296,1296,0
|
|
20230804,152800,367475544,1296,1296,1296,1296,0
|
|
20230804,152700,367475544,1296,1296,1296,1296,0
|
|
20230804,152600,367475544,1296,1296,1296,1296,0
|
|
20230804,152500,367475544,1296,1296,1296,1296,0
|
|
20230804,152400,367475544,1296,1296,1296,1296,0
|
|
20230804,152300,367475544,1296,1296,1296,1296,0
|
|
20230804,152200,367475544,1296,1296,1296,1296,0
|
|
20230804,152100,367475544,1296,1296,1296,1296,0
|
|
20230804,152000,367475544,1296,1296,1296,1296,0
|
|
20230804,151900,367475544,1296,1296,1296,1296,0
|
|
20230804,151800,367475544,1296,1295,1296,1285,4274
|
|
20230804,151700,361950699,1295,1295,1295,1295,2
|
|
20230804,151600,361948109,1295,1296,1296,1295,91
|
|
20230804,151500,361830174,1296,1296,1296,1296,0
|
|
20230804,151400,361830174,1296,1296,1296,1296,371
|
|
20230804,151300,361349358,1300,1300,1300,1300,0
|
|
20230804,151200,361349358,1300,1300,1300,1300,0
|
|
20230804,151100,361349358,1300,1300,1300,1300,1
|
|
20230804,151000,361348058,1296,1296,1296,1296,0
|
|
20230804,150900,361348058,1296,1296,1296,1296,0
|
|
20230804,150800,361348058,1296,1296,1296,1296,0
|
|
20230804,150700,361348058,1296,1296,1296,1296,255
|
|
20230804,150600,361017578,1296,1297,1297,1296,3
|
|
20230804,150500,361013689,1304,1304,1304,1304,0
|
|
20230804,150400,361013689,1304,1304,1304,1304,0
|
|
20230804,150300,361013689,1304,1304,1304,1304,0
|
|
20230804,150200,361013689,1304,1304,1304,1304,0
|
|
20230804,150100,361013689,1304,1304,1304,1304,0
|
|
20230804,150000,361013689,1304,1304,1304,1304,0
|
|
20230804,145900,361013689,1304,1304,1304,1304,2
|
|
20230804,145800,361011081,1304,1304,1304,1304,0
|
|
20230804,145700,361011081,1304,1304,1304,1304,5
|
|
20230804,145600,361004561,1293,1293,1293,1293,0
|
|
20230804,145500,361004561,1293,1293,1293,1293,0
|
|
20230804,145400,361004561,1293,1293,1293,1293,0
|
|
20230804,145300,361004561,1293,1292,1293,1292,18
|
|
20230804,145200,360981303,1292,1294,1294,1292,426
|
|
20230804,145100,360430554,1303,1303,1303,1303,0
|
|
20230804,145000,360430554,1303,1303,1303,1303,0
|
|
20230804,144900,360430554,1303,1303,1303,1303,2000
|
|
20230804,144800,357824554,1303,1303,1303,1303,0
|
|
20230804,144700,357824554,1303,1303,1303,1303,0
|
|
20230804,144600,357824554,1303,1303,1303,1303,0
|
|
20230804,144500,357824554,1303,1303,1303,1303,24
|
|
20230804,144400,357793282,1303,1295,1303,1295,3000
|
|
20230804,144300,353892858,1295,1295,1295,1295,177
|
|
20230804,144200,353663643,1295,1298,1298,1295,151
|
|
20230804,144100,353467648,1295,1295,1295,1295,2
|
|
20230804,144000,353465058,1295,1299,1299,1295,1786
|
|
20230804,143900,351145764,1300,1300,1300,1300,30
|
|
20230804,143800,351106764,1300,1300,1300,1300,0
|
|
20230804,143700,351106764,1300,1300,1300,1300,24
|
|
20230804,143600,351075564,1300,1300,1300,1300,0
|
|
20230804,143500,351075564,1300,1300,1300,1300,0
|
|
20230804,143400,351075564,1300,1300,1300,1300,0
|
|
20230804,143300,351075564,1300,1300,1300,1300,0
|
|
20230804,143200,351075564,1300,1300,1300,1300,0
|
|
20230804,143100,351075564,1300,1300,1300,1300,0
|
|
20230804,143000,351075564,1300,1300,1300,1300,361
|
|
20230804,142900,350606264,1303,1303,1303,1303,0
|
|
20230804,142800,350606264,1303,1303,1303,1303,0
|
|
20230804,142700,350606264,1303,1303,1303,1303,0
|
|
20230804,142600,350606264,1303,1303,1303,1303,0
|
|
20230804,142500,350606264,1303,1303,1303,1303,0
|
|
20230804,142400,350606264,1303,1303,1303,1303,0
|
|
20230804,142300,350606264,1303,1300,1303,1300,357
|
|
20230804,142200,350142092,1300,1300,1300,1300,0
|
|
20230804,142100,350142092,1300,1300,1300,1300,8
|
|
20230804,142000,350131692,1300,1300,1300,1300,156
|
|
20230804,141900,349928892,1300,1300,1300,1300,0
|
|
20230804,141800,349928892,1300,1300,1300,1300,0
|
|
20230804,141700,349928892,1300,1300,1300,1300,0
|
|
20230804,141600,349928892,1300,1300,1300,1300,0
|
|
20230804,141500,349928892,1300,1298,1300,1298,703
|
|
20230804,141400,349015751,1298,1298,1298,1298,0
|
|
20230804,141300,349015751,1298,1298,1298,1298,1
|
|
20230804,141200,349014453,1295,1295,1295,1295,211
|
|
20230804,141100,348741208,1295,1295,1295,1295,0
|
|
20230804,141000,348741208,1295,1295,1295,1295,0
|
|
20230804,140900,348741208,1295,1295,1295,1295,0
|
|
20230804,140800,348741208,1295,1295,1295,1295,48
|
|
20230804,140700,348679048,1295,1295,1295,1295,1446
|
|
20230804,140600,346806478,1295,1295,1295,1295,48
|
|
20230804,140500,346744318,1295,1295,1295,1295,0
|
|
20230804,140400,346744318,1295,1295,1295,1295,5
|
|
20230804,140300,346737843,1295,1295,1295,1295,0
|
|
20230804,140200,346737843,1295,1295,1295,1295,20
|
|
20230804,140100,346711943,1295,1295,1295,1295,567
|
|
20230804,140000,345977678,1297,1297,1297,1297,1
|
|
20230804,135900,345976381,1297,1297,1297,1297,2
|
|
20230804,135800,345973787,1294,1294,1294,1294,0
|
|
20230804,135700,345973787,1294,1294,1294,1294,0
|
|
20230804,135600,345973787,1294,1294,1294,1294,0
|
|
20230804,135500,345973787,1294,1294,1294,1294,0
|
|
20230804,135400,345973787,1294,1294,1294,1294,0
|
|
20230804,135300,345973787,1294,1294,1294,1294,0
|
|
20230804,135200,345973787,1294,1294,1294,1294,2
|
|
20230804,135100,345971199,1294,1296,1296,1294,2604
|
|
20230804,135000,342601613,1299,1299,1299,1299,199
|
|
20230804,134900,342343112,1299,1300,1300,1299,203
|
|
20230804,134800,342079380,1300,1300,1300,1300,0
|
|
20230804,134700,342079380,1300,1300,1300,1300,0
|
|
20230804,134600,342079380,1300,1300,1300,1300,1178
|
|
20230804,134500,340547980,1300,1300,1300,1300,6
|
|
20230804,134400,340540180,1303,1303,1303,1303,0
|
|
20230804,134300,340540180,1303,1303,1303,1303,5
|
|
20230804,134200,340533665,1300,1300,1300,1300,0
|
|
20230804,134100,340533665,1300,1300,1300,1300,2
|
|
20230804,134000,340531065,1300,1300,1300,1300,284
|
|
20230804,133900,340161865,1300,1300,1300,1300,0
|
|
20230804,133800,340161865,1300,1300,1300,1300,0
|
|
20230804,133700,340161865,1300,1303,1303,1300,935
|
|
20230804,133600,338945471,1303,1303,1303,1303,35
|
|
20230804,133500,338899866,1303,1303,1303,1303,0
|
|
20230804,133400,338899866,1303,1303,1303,1303,0
|
|
20230804,133300,338899866,1303,1303,1303,1303,0
|
|
20230804,133200,338899866,1303,1305,1305,1303,628
|
|
20230804,133100,338080409,1305,1305,1305,1305,0
|
|
20230804,133000,338080409,1305,1304,1305,1304,169
|
|
20230804,132900,337859880,1304,1303,1304,1303,504
|
|
20230804,132800,337202745,1303,1301,1303,1301,2200
|
|
20230804,132700,334336787,1301,1301,1301,1301,386
|
|
20230804,132600,333834601,1302,1302,1302,1302,102
|
|
20230804,132500,333701797,1302,1301,1302,1301,83
|
|
20230804,132400,333593771,1301,1301,1301,1301,500
|
|
20230804,132300,332943271,1302,1302,1302,1302,1
|
|
20230804,132200,332941969,1302,1302,1302,1302,0
|
|
20230804,132100,332941969,1302,1302,1302,1302,182
|
|
20230804,132000,332705005,1303,1303,1303,1303,0
|
|
20230804,131900,332705005,1303,1299,1303,1299,2023
|
|
20230804,131800,330071739,1299,1299,1299,1299,0
|
|
20230804,131700,330071739,1299,1298,1299,1298,30
|
|
20230804,131600,330032797,1299,1296,1299,1296,909
|
|
20230804,131500,328854498,1294,1294,1294,1294,0
|
|
20230804,131400,328854498,1294,1294,1294,1294,222
|
|
20230804,131300,328567230,1296,1296,1296,1296,1
|
|
20230804,131200,328565934,1294,1294,1294,1294,0
|
|
20230804,131100,328565934,1294,1294,1294,1294,0
|
|
20230804,131000,328565934,1294,1294,1294,1294,0
|
|
20230804,130900,328565934,1294,1294,1294,1294,0
|
|
20230804,130800,328565934,1294,1294,1294,1294,0
|
|
20230804,130700,328565934,1294,1294,1294,1294,110
|
|
20230804,130600,328423594,1296,1296,1296,1296,5
|
|
20230804,130500,328417114,1296,1296,1296,1296,0
|
|
20230804,130400,328417114,1296,1296,1296,1296,0
|
|
20230804,130300,328417114,1296,1296,1296,1296,0
|
|
20230804,130200,328417114,1296,1296,1296,1296,0
|
|
20230804,130100,328417114,1296,1296,1296,1292,5271
|
|
20230804,130000,321595310,1298,1298,1298,1298,0
|
|
20230804,125900,321595310,1298,1298,1298,1298,115
|
|
20230804,125800,321446040,1294,1294,1294,1294,2
|
|
20230804,125700,321443452,1298,1298,1298,1298,0
|
|
20230804,125600,321443452,1298,1298,1298,1298,0
|
|
20230804,125500,321443452,1298,1298,1298,1298,10
|
|
20230804,125400,321430472,1298,1298,1298,1298,1100
|
|
20230804,125300,320002672,1298,1298,1298,1298,0
|
|
20230804,125200,320002672,1298,1298,1298,1298,1
|
|
20230804,125100,320001374,1298,1293,1298,1293,313
|
|
20230804,125000,319595160,1299,1299,1299,1299,0
|
|
20230804,124900,319595160,1299,1299,1299,1299,1
|
|
20230804,124800,319593861,1299,1294,1299,1294,1280
|
|
20230804,124700,317933580,1292,1292,1292,1292,27
|
|
20230804,124600,317898696,1292,1292,1292,1292,0
|
|
20230804,124500,317898696,1292,1292,1292,1292,77
|
|
20230804,124400,317799212,1292,1292,1292,1292,195
|
|
20230804,124300,317547272,1292,1292,1292,1292,16
|
|
20230804,124200,317526600,1292,1289,1292,1289,1921
|
|
20230804,124100,315046012,1289,1289,1289,1289,0
|
|
20230804,124000,315046012,1289,1289,1289,1289,0
|
|
20230804,123900,315046012,1289,1288,1289,1288,999
|
|
20230804,123800,313758307,1288,1288,1288,1288,1256
|
|
20230804,123700,312140579,1280,1281,1288,1280,2197
|
|
20230804,123600,309326341,1288,1288,1288,1288,0
|
|
20230804,123500,309326341,1288,1288,1288,1288,5000
|
|
20230804,123400,302886341,1288,1274,1288,1274,8367
|
|
20230804,123300,292157120,1274,1274,1274,1274,236
|
|
20230804,123200,291856456,1274,1274,1274,1274,0
|
|
20230804,123100,291856456,1274,1275,1275,1274,7
|
|
20230804,123000,291847532,1276,1277,1279,1267,1666
|
|
20230804,122900,289719431,1282,1282,1282,1282,0
|
|
20230804,122800,289719431,1282,1282,1282,1282,0
|
|
20230804,122700,289719431,1282,1282,1282,1282,0
|
|
20230804,122600,289719431,1282,1282,1282,1282,0
|
|
20230804,122500,289719431,1282,1282,1282,1282,0
|
|
20230804,122400,289719431,1282,1282,1282,1282,0
|
|
20230804,122300,289719431,1282,1282,1282,1282,1
|
|
20230804,122200,289718149,1275,1275,1275,1275,1
|
|
20230804,122100,289716874,1268,1268,1268,1268,500
|
|
20230804,122000,289082874,1268,1268,1268,1268,430
|
|
20230804,121900,288537634,1275,1277,1277,1275,376
|
|
20230804,121800,288057858,1278,1278,1278,1277,801
|
|
20230804,121700,287034184,1278,1278,1278,1278,0
|
|
20230804,121600,287034184,1278,1278,1278,1278,1
|
|
20230804,121500,287032906,1277,1277,1277,1277,1
|
|
20230804,121400,287031629,1278,1280,1280,1278,2098
|
|
20230804,121300,284346385,1281,1281,1281,1281,0
|
|
20230804,121200,284346385,1281,1281,1282,1281,1187
|
|
20230804,121100,282825837,1281,1280,1282,1280,66
|
|
20230804,121000,282741354,1280,1280,1280,1280,1000
|
|
20230804,120900,281461354,1280,1280,1280,1280,0
|
|
20230804,120800,281461354,1280,1280,1280,1280,117
|
|
20230804,120700,281311594,1280,1280,1280,1280,5
|
|
20230804,120600,281305194,1280,1279,1280,1279,801
|
|
20230804,120500,280280113,1279,1278,1279,1278,24
|
|
20230804,120400,280249440,1278,1276,1278,1276,26
|
|
20230804,120300,280216262,1276,1276,1276,1276,604
|
|
20230804,120200,279445558,1276,1276,1276,1276,0
|
|
20230804,120100,279445558,1276,1276,1276,1276,1567
|
|
20230804,120000,277446066,1276,1276,1276,1276,0
|
|
20230804,115900,277446066,1276,1275,1276,1275,258
|
|
20230804,115800,277116932,1276,1276,1276,1276,0
|
|
20230804,115700,277116932,1276,1276,1276,1276,0
|
|
20230804,115600,277116932,1276,1276,1276,1276,0
|
|
20230804,115500,277116932,1276,1276,1276,1276,0
|
|
20230804,115400,277116932,1276,1276,1276,1276,0
|
|
20230804,115300,277116932,1276,1276,1276,1276,0
|
|
20230804,115200,277116932,1276,1276,1276,1276,0
|
|
20230804,115100,277116932,1276,1276,1276,1276,0
|
|
20230804,115000,277116932,1276,1276,1276,1276,0
|
|
20230804,114900,277116932,1276,1276,1276,1276,0
|
|
20230804,114800,277116932,1276,1275,1276,1274,31
|
|
20230804,114700,277077409,1276,1275,1276,1275,211
|
|
20230804,114600,276808383,1277,1277,1277,1276,1173
|
|
20230804,114500,275310496,1278,1271,1278,1268,758
|
|
20230804,114400,274344500,1279,1268,1279,1268,894
|
|
20230804,114300,273209322,1268,1268,1268,1268,0
|
|
20230804,114200,273209322,1268,1268,1268,1268,0
|
|
20230804,114100,273209322,1268,1268,1268,1268,0
|
|
20230804,114000,273209322,1268,1268,1268,1268,0
|
|
20230804,113900,273209322,1268,1268,1268,1268,1
|
|
20230804,113800,273208054,1269,1269,1269,1269,0
|
|
20230804,113700,273208054,1269,1268,1269,1267,1900
|
|
20230804,113600,270797208,1269,1269,1269,1269,100
|
|
20230804,113500,270670308,1269,1269,1269,1269,5
|
|
20230804,113400,270663963,1269,1269,1269,1269,0
|
|
20230804,113300,270663963,1269,1268,1269,1268,2
|
|
20230804,113200,270661426,1264,1264,1264,1264,0
|
|
20230804,113100,270661426,1264,1264,1264,1264,0
|
|
20230804,113000,270661426,1264,1264,1264,1264,2
|
|
20230804,112900,270658898,1264,1264,1264,1264,34
|
|
20230804,112800,270615922,1264,1263,1264,1263,14
|
|
20230804,112700,270598239,1263,1266,1266,1263,325
|
|
20230804,112600,270187124,1272,1272,1272,1272,0
|
|
20230804,112500,270187124,1272,1272,1272,1272,0
|
|
20230804,112400,270187124,1272,1272,1272,1272,0
|
|
20230804,112300,270187124,1272,1272,1272,1272,0
|
|
20230804,112200,270187124,1272,1272,1272,1272,0
|
|
20230804,112100,270187124,1272,1272,1272,1272,0
|
|
20230804,112000,270187124,1272,1272,1272,1272,0
|
|
20230804,111900,270187124,1272,1272,1272,1272,0
|
|
20230804,111800,270187124,1272,1272,1272,1272,1
|
|
20230804,111700,270185852,1278,1278,1278,1278,1
|
|
20230804,111600,270184574,1264,1264,1264,1264,2417
|
|
20230804,111500,267129486,1266,1266,1266,1266,0
|
|
20230804,111400,267129486,1266,1266,1266,1266,101
|
|
20230804,111300,267001620,1268,1269,1269,1268,5829
|
|
20230804,111200,259609619,1270,1270,1270,1270,0
|
|
20230804,111100,259609619,1270,1271,1271,1270,1304
|
|
20230804,111000,257953445,1273,1273,1273,1273,0
|
|
20230804,110900,257953445,1273,1273,1273,1273,1
|
|
20230804,110800,257952172,1272,1272,1272,1272,5
|
|
20230804,110700,257945812,1273,1273,1273,1273,0
|
|
20230804,110600,257945812,1273,1273,1273,1273,5
|
|
20230804,110500,257939447,1273,1273,1273,1273,9
|
|
20230804,110400,257927990,1273,1273,1273,1273,5
|
|
20230804,110300,257921625,1279,1279,1279,1279,1
|
|
20230804,110200,257920346,1274,1277,1277,1274,5900
|
|
20230804,110100,250403653,1279,1279,1279,1279,0
|
|
20230804,110000,250403653,1279,1279,1279,1279,0
|
|
20230804,105900,250403653,1279,1279,1279,1279,0
|
|
20230804,105800,250403653,1279,1279,1279,1279,0
|
|
20230804,105700,250403653,1279,1279,1279,1279,3900
|
|
20230804,105600,245415553,1279,1279,1279,1279,8
|
|
20230804,105500,245405321,1282,1282,1282,1282,0
|
|
20230804,105400,245405321,1282,1282,1282,1282,0
|
|
20230804,105300,245405321,1282,1282,1282,1282,0
|
|
20230804,105200,245405321,1282,1282,1282,1282,0
|
|
20230804,105100,245405321,1282,1282,1282,1282,0
|
|
20230804,105000,245405321,1282,1282,1282,1282,0
|
|
20230804,104900,245405321,1282,1282,1282,1282,0
|
|
20230804,104800,245405321,1282,1282,1282,1282,0
|
|
20230804,104700,245405321,1282,1282,1282,1282,0
|
|
20230804,104600,245405321,1282,1282,1282,1282,0
|
|
20230804,104500,245405321,1282,1282,1282,1282,0
|
|
20230804,104400,245405321,1282,1282,1282,1282,0
|
|
20230804,104300,245405321,1282,1282,1282,1282,0
|
|
20230804,104200,245405321,1282,1281,1282,1281,280
|
|
20230804,104100,245046638,1282,1282,1282,1282,0
|
|
20230804,104000,245046638,1282,1282,1282,1282,0
|
|
20230804,103900,245046638,1282,1282,1282,1282,0
|
|
20230804,103800,245046638,1282,1282,1282,1282,0
|
|
20230804,103700,245046638,1282,1278,1282,1278,808
|
|
20230804,103600,244014009,1281,1281,1281,1281,624
|
|
20230804,103500,243214665,1278,1278,1278,1278,2
|
|
20230804,103400,243212109,1282,1282,1282,1282,0
|
|
20230804,103300,243212109,1282,1282,1282,1282,5
|
|
20230804,103200,243205699,1282,1282,1282,1282,44
|
|
20230804,103100,243149291,1284,1284,1284,1284,2
|
|
20230804,103000,243146723,1284,1284,1284,1284,0
|
|
20230804,102900,243146723,1284,1284,1284,1284,1
|
|
20230804,102800,243145439,1285,1285,1285,1285,0
|
|
20230804,102700,243145439,1285,1285,1285,1285,0
|
|
20230804,102600,243145439,1285,1285,1285,1285,152
|
|
20230804,102500,242950119,1288,1288,1288,1288,1
|
|
20230804,102400,242948831,1285,1285,1285,1285,0
|
|
20230804,102300,242948831,1285,1288,1288,1285,1499
|
|
20230804,102200,241021452,1289,1289,1289,1289,0
|
|
20230804,102100,241021452,1289,1289,1289,1289,0
|
|
20230804,102000,241021452,1289,1289,1289,1289,1
|
|
20230804,101900,241020163,1290,1290,1290,1290,0
|
|
20230804,101800,241020163,1290,1288,1291,1288,5756
|
|
20230804,101700,233596882,1290,1286,1290,1286,20000
|
|
20230804,101600,207804122,1286,1278,1286,1276,556
|
|
20230804,101500,207094474,1276,1278,1278,1276,8
|
|
20230804,101400,207084263,1288,1288,1288,1288,368
|
|
20230804,101300,206610279,1290,1290,1290,1290,585
|
|
20230804,101200,205855629,1290,1288,1290,1288,5776
|
|
20230804,101100,198405329,1287,1284,1287,1284,46986
|
|
20230804,101000,137989560,1286,1280,1286,1274,19111
|
|
20230804,100900,113436649,1280,1280,1280,1280,0
|
|
20230804,100800,113436649,1280,1280,1280,1280,5
|
|
20230804,100700,113430249,1280,1280,1280,1280,0
|
|
20230804,100600,113430249,1280,1280,1280,1280,0
|
|
20230804,100500,113430249,1280,1281,1282,1280,2518
|
|
20230804,100400,110204085,1283,1283,1283,1283,0
|
|
20230804,100300,110204085,1283,1283,1283,1283,2
|
|
20230804,100200,110201519,1284,1284,1284,1284,0
|
|
20230804,100100,110201519,1284,1284,1284,1284,0
|
|
20230804,100000,110201519,1284,1284,1284,1284,0
|
|
20230804,095900,110201519,1284,1284,1284,1284,2
|
|
20230804,095800,110198951,1272,1272,1272,1272,0
|
|
20230804,095700,110198951,1272,1272,1272,1272,0
|
|
20230804,095600,110198951,1272,1272,1272,1272,1871
|
|
20230804,095500,107819039,1280,1280,1280,1280,0
|
|
20230804,095400,107819039,1280,1280,1280,1280,3
|
|
20230804,095300,107815199,1280,1273,1280,1273,754
|
|
20230804,095200,106855350,1280,1279,1280,1279,2000
|
|
20230804,095100,104295508,1279,1279,1279,1279,224
|
|
20230804,095000,104009012,1279,1279,1279,1279,0
|
|
20230804,094900,104009012,1279,1279,1279,1279,205
|
|
20230804,094800,103746817,1280,1280,1280,1280,0
|
|
20230804,094700,103746817,1280,1278,1280,1278,1019
|
|
20230804,094600,102443815,1278,1278,1278,1278,7
|
|
20230804,094500,102434869,1279,1279,1279,1279,0
|
|
20230804,094400,102434869,1279,1279,1279,1279,0
|
|
20230804,094300,102434869,1279,1272,1279,1272,80
|
|
20230804,094200,102333102,1272,1276,1279,1272,4731
|
|
20230804,094100,96307419,1272,1275,1275,1272,582
|
|
20230804,094000,95567034,1272,1272,1272,1272,1
|
|
20230804,093900,95565762,1272,1272,1272,1272,14
|
|
20230804,093800,95547954,1273,1273,1273,1273,1150
|
|
20230804,093700,94084004,1273,1273,1273,1273,0
|
|
20230804,093600,94084004,1273,1273,1273,1273,0
|
|
20230804,093500,94084004,1273,1277,1277,1263,22
|
|
20230804,093400,94055966,1262,1269,1269,1262,863
|
|
20230804,093300,92964043,1273,1273,1273,1273,225
|
|
20230804,093200,92677618,1273,1273,1273,1273,15
|
|
20230804,093100,92658523,1270,1270,1270,1270,656
|
|
20230804,093000,91825403,1279,1274,1280,1274,1363
|
|
20230804,092900,90087993,1275,1264,1275,1264,4000
|
|
20230804,092800,85000869,1263,1263,1263,1263,0
|
|
20230804,092700,85000869,1263,1263,1263,1263,1
|
|
20230804,092600,84999606,1260,1260,1260,1260,0
|
|
20230804,092500,84999606,1260,1260,1260,1260,0
|
|
20230804,092400,84999606,1260,1260,1260,1260,3309
|
|
20230804,092300,80830266,1260,1263,1263,1260,1121
|
|
20230804,092200,79417765,1263,1263,1263,1263,228
|
|
20230804,092100,79129801,1263,1263,1263,1263,10
|
|
20230804,092000,79117171,1263,1265,1265,1263,492
|
|
20230804,091900,78495739,1267,1266,1267,1265,30
|
|
20230804,091800,78457771,1267,1267,1267,1267,10
|
|
20230804,091700,78445101,1261,1261,1261,1261,33
|
|
20230804,091600,78403488,1268,1261,1268,1261,93
|
|
20230804,091500,78286187,1268,1268,1268,1268,158
|
|
20230804,091400,78085843,1269,1267,1269,1267,1580
|
|
20230804,091300,76081608,1268,1263,1268,1263,2027
|
|
20230804,091200,73520565,1263,1260,1263,1260,5614
|
|
20230804,091100,66431501,1261,1254,1261,1254,2383
|
|
20230804,091000,63443205,1254,1252,1254,1250,1187
|
|
20230804,090900,61959444,1255,1255,1255,1255,0
|
|
20230804,090800,61959444,1255,1257,1257,1255,541
|
|
20230804,090700,61279489,1263,1253,1263,1253,797
|
|
20230804,090600,60279437,1253,1253,1253,1253,111
|
|
20230804,090500,60140354,1247,1247,1247,1247,0
|
|
20230804,090400,60140354,1247,1247,1247,1247,0
|
|
20230804,090300,60140354,1247,1250,1250,1247,112
|
|
20230804,090200,60000483,1255,1245,1255,1243,2333
|
|
20230804,090100,57090912,1245,1253,1269,1241,4292
|
|
20230804,090000,51743061,1253,1252,1255,1243,41334
|