650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,194700,322696640,1260,1260,1260,1260,2842
|
|
20230804,194600,322696640,1260,1260,1260,1260,0
|
|
20230804,194500,322696640,1260,1260,1260,1260,0
|
|
20230804,194400,322696640,1260,1260,1260,1260,0
|
|
20230804,194300,322696640,1260,1260,1260,1260,0
|
|
20230804,194200,322696640,1260,1260,1260,1260,0
|
|
20230804,194100,322696640,1260,1260,1260,1260,0
|
|
20230804,194000,322696640,1260,1260,1260,1260,0
|
|
20230804,193900,322696640,1260,1260,1260,1260,0
|
|
20230804,193800,322696640,1260,1260,1260,1260,0
|
|
20230804,193700,322696640,1260,1260,1260,1260,0
|
|
20230804,193600,322696640,1260,1260,1260,1260,0
|
|
20230804,193500,322696640,1260,1260,1260,1260,0
|
|
20230804,193400,322696640,1260,1260,1260,1260,0
|
|
20230804,193300,322696640,1260,1260,1260,1260,0
|
|
20230804,193200,322696640,1260,1260,1260,1260,0
|
|
20230804,193100,322696640,1260,1260,1260,1260,0
|
|
20230804,193000,322696640,1260,1260,1260,1260,0
|
|
20230804,192900,322696640,1260,1260,1260,1260,0
|
|
20230804,192800,322696640,1260,1260,1260,1260,0
|
|
20230804,192700,322696640,1260,1260,1260,1260,0
|
|
20230804,192600,322696640,1260,1260,1260,1260,0
|
|
20230804,192500,322696640,1260,1260,1260,1260,0
|
|
20230804,192400,322696640,1260,1260,1260,1260,0
|
|
20230804,192300,322696640,1260,1260,1260,1260,0
|
|
20230804,192200,322696640,1260,1260,1260,1260,0
|
|
20230804,192100,322696640,1260,1260,1260,1260,0
|
|
20230804,192000,322696640,1260,1260,1260,1260,0
|
|
20230804,191900,322696640,1260,1260,1260,1260,0
|
|
20230804,191800,322696640,1260,1260,1260,1260,0
|
|
20230804,191700,322696640,1260,1260,1260,1260,2842
|
|
20230804,191600,322696640,1260,1260,1260,1260,0
|
|
20230804,191500,322696640,1260,1260,1260,1260,0
|
|
20230804,191400,322696640,1260,1260,1260,1260,0
|
|
20230804,191300,322696640,1260,1260,1260,1260,0
|
|
20230804,191200,322696640,1260,1260,1260,1260,0
|
|
20230804,191100,322696640,1260,1260,1260,1260,0
|
|
20230804,191000,322696640,1260,1260,1260,1260,0
|
|
20230804,190900,322696640,1260,1260,1260,1260,0
|
|
20230804,190800,322696640,1260,1260,1260,1260,0
|
|
20230804,190700,322696640,1260,1260,1260,1260,0
|
|
20230804,190600,322696640,1260,1260,1260,1260,0
|
|
20230804,190500,322696640,1260,1260,1260,1260,0
|
|
20230804,190400,322696640,1260,1260,1260,1260,0
|
|
20230804,190300,322696640,1260,1260,1260,1260,0
|
|
20230804,190200,322696640,1260,1260,1260,1260,0
|
|
20230804,190100,322696640,1260,1260,1260,1260,0
|
|
20230804,190000,322696640,1260,1260,1260,1260,0
|
|
20230804,185900,322696640,1260,1260,1260,1260,0
|
|
20230804,185800,322696640,1260,1260,1260,1260,0
|
|
20230804,185700,322696640,1260,1260,1260,1260,0
|
|
20230804,185600,322696640,1260,1260,1260,1260,0
|
|
20230804,185500,322696640,1260,1260,1260,1260,0
|
|
20230804,185400,322696640,1260,1260,1260,1260,0
|
|
20230804,185300,322696640,1260,1260,1260,1260,0
|
|
20230804,185200,322696640,1260,1260,1260,1260,0
|
|
20230804,185100,322696640,1260,1260,1260,1260,0
|
|
20230804,185000,322696640,1260,1260,1260,1260,0
|
|
20230804,184900,322696640,1260,1260,1260,1260,0
|
|
20230804,184800,322696640,1260,1260,1260,1260,0
|
|
20230804,184700,322696640,1260,1260,1260,1260,2842
|
|
20230804,184600,322696640,1260,1260,1260,1260,0
|
|
20230804,184500,322696640,1260,1260,1260,1260,0
|
|
20230804,184400,322696640,1260,1260,1260,1260,0
|
|
20230804,184300,322696640,1260,1260,1260,1260,0
|
|
20230804,184200,322696640,1260,1260,1260,1260,0
|
|
20230804,184100,322696640,1260,1260,1260,1260,0
|
|
20230804,184000,322696640,1260,1260,1260,1260,0
|
|
20230804,183900,322696640,1260,1260,1260,1260,0
|
|
20230804,183800,322696640,1260,1260,1260,1260,0
|
|
20230804,183700,322696640,1260,1260,1260,1260,0
|
|
20230804,183600,322696640,1260,1260,1260,1260,0
|
|
20230804,183500,322696640,1260,1260,1260,1260,0
|
|
20230804,183400,322696640,1260,1260,1260,1260,0
|
|
20230804,183300,322696640,1260,1260,1260,1260,0
|
|
20230804,183200,322696640,1260,1260,1260,1260,0
|
|
20230804,183100,322696640,1260,1260,1260,1260,0
|
|
20230804,183000,322696640,1260,1260,1260,1260,0
|
|
20230804,182900,322696640,1260,1260,1260,1260,0
|
|
20230804,182800,322696640,1260,1260,1260,1260,0
|
|
20230804,182700,322696640,1260,1260,1260,1260,0
|
|
20230804,182600,322696640,1260,1260,1260,1260,0
|
|
20230804,182500,322696640,1260,1260,1260,1260,0
|
|
20230804,182400,322696640,1260,1260,1260,1260,0
|
|
20230804,182300,322696640,1260,1260,1260,1260,0
|
|
20230804,182200,322696640,1260,1260,1260,1260,0
|
|
20230804,182100,322696640,1260,1260,1260,1260,0
|
|
20230804,182000,322696640,1260,1260,1260,1260,0
|
|
20230804,181900,322696640,1260,1260,1260,1260,0
|
|
20230804,181800,322696640,1260,1260,1260,1260,0
|
|
20230804,181700,322696640,1260,1260,1260,1260,2842
|
|
20230804,181600,322696640,1260,1260,1260,1260,0
|
|
20230804,181500,322696640,1260,1260,1260,1260,0
|
|
20230804,181400,322696640,1260,1260,1260,1260,0
|
|
20230804,181300,322696640,1260,1260,1260,1260,0
|
|
20230804,181200,322696640,1260,1260,1260,1260,0
|
|
20230804,181100,322696640,1260,1260,1260,1260,0
|
|
20230804,181000,322696640,1260,1260,1260,1260,0
|
|
20230804,180900,322696640,1260,1260,1260,1260,0
|
|
20230804,180800,322696640,1260,1260,1260,1260,0
|
|
20230804,180700,322696640,1260,1260,1260,1260,0
|
|
20230804,180600,322696640,1260,1260,1260,1260,0
|
|
20230804,180500,322696640,1260,1260,1260,1260,0
|
|
20230804,180400,322696640,1260,1260,1260,1260,0
|
|
20230804,180300,322696640,1260,1260,1260,1260,0
|
|
20230804,180200,322696640,1260,1260,1260,1260,0
|
|
20230804,180100,322696640,1260,1260,1260,1260,0
|
|
20230804,180000,322696640,1260,1260,1260,1260,0
|
|
20230804,175900,322696640,1260,1260,1260,1260,0
|
|
20230804,175800,322696640,1260,1260,1260,1260,0
|
|
20230804,175700,322696640,1260,1260,1260,1260,0
|
|
20230804,175600,322696640,1260,1260,1260,1260,0
|
|
20230804,175500,322696640,1260,1260,1260,1260,0
|
|
20230804,175400,322696640,1260,1260,1260,1260,0
|
|
20230804,175300,322696640,1260,1260,1260,1260,0
|
|
20230804,175200,322696640,1260,1260,1260,1260,0
|
|
20230804,175100,322696640,1260,1260,1260,1260,0
|
|
20230804,175000,322696640,1260,1260,1260,1260,0
|
|
20230804,174900,322696640,1260,1260,1260,1260,0
|
|
20230804,174800,322696640,1260,1260,1260,1260,0
|
|
20230804,174700,322696640,1260,1260,1260,1260,2842
|
|
20230804,174600,322696640,1260,1260,1260,1260,0
|
|
20230804,174500,322696640,1260,1260,1260,1260,0
|
|
20230804,174400,322696640,1260,1260,1260,1260,0
|
|
20230804,174300,322696640,1260,1260,1260,1260,0
|
|
20230804,174200,322696640,1260,1260,1260,1260,0
|
|
20230804,174100,322696640,1260,1260,1260,1260,0
|
|
20230804,174000,322696640,1260,1260,1260,1260,0
|
|
20230804,173900,322696640,1260,1260,1260,1260,0
|
|
20230804,173800,322696640,1260,1260,1260,1260,0
|
|
20230804,173700,322696640,1260,1260,1260,1260,0
|
|
20230804,173600,322696640,1260,1260,1260,1260,0
|
|
20230804,173500,322696640,1260,1260,1260,1260,0
|
|
20230804,173400,322696640,1260,1260,1260,1260,0
|
|
20230804,173300,322696640,1260,1260,1260,1260,0
|
|
20230804,173200,322696640,1260,1260,1260,1260,0
|
|
20230804,173100,322696640,1260,1260,1260,1260,0
|
|
20230804,173000,322696640,1260,1260,1260,1260,0
|
|
20230804,172900,322696640,1260,1260,1260,1260,0
|
|
20230804,172800,322696640,1260,1260,1260,1260,0
|
|
20230804,172700,322696640,1260,1260,1260,1260,0
|
|
20230804,172600,322696640,1260,1260,1260,1260,0
|
|
20230804,172500,322696640,1260,1260,1260,1260,0
|
|
20230804,172400,322696640,1260,1260,1260,1260,0
|
|
20230804,172300,322696640,1260,1260,1260,1260,0
|
|
20230804,172200,322696640,1260,1260,1260,1260,0
|
|
20230804,172100,322696640,1260,1260,1260,1260,0
|
|
20230804,172000,322696640,1260,1260,1260,1260,0
|
|
20230804,171900,322696640,1260,1260,1260,1260,0
|
|
20230804,171800,322696640,1260,1260,1260,1260,0
|
|
20230804,171700,322696640,1260,1260,1260,1260,2842
|
|
20230804,171600,322696640,1260,1260,1260,1260,0
|
|
20230804,171500,322696640,1260,1260,1260,1260,0
|
|
20230804,171400,322696640,1260,1260,1260,1260,0
|
|
20230804,171300,322696640,1260,1260,1260,1260,0
|
|
20230804,171200,322696640,1260,1260,1260,1260,0
|
|
20230804,171100,322696640,1260,1260,1260,1260,0
|
|
20230804,171000,322696640,1260,1260,1260,1260,0
|
|
20230804,170900,322696640,1260,1260,1260,1260,0
|
|
20230804,170800,322696640,1260,1260,1260,1260,0
|
|
20230804,170700,322696640,1260,1260,1260,1260,0
|
|
20230804,170600,322696640,1260,1260,1260,1260,0
|
|
20230804,170500,322696640,1260,1260,1260,1260,0
|
|
20230804,170400,322696640,1260,1260,1260,1260,0
|
|
20230804,170300,322696640,1260,1260,1260,1260,0
|
|
20230804,170200,322696640,1260,1260,1260,1260,0
|
|
20230804,170100,322696640,1260,1260,1260,1260,0
|
|
20230804,170000,322696640,1260,1260,1260,1260,0
|
|
20230804,165900,322696640,1260,1260,1260,1260,0
|
|
20230804,165800,322696640,1260,1260,1260,1260,0
|
|
20230804,165700,322696640,1260,1260,1260,1260,0
|
|
20230804,165600,322696640,1260,1260,1260,1260,0
|
|
20230804,165500,322696640,1260,1260,1260,1260,0
|
|
20230804,165400,322696640,1260,1260,1260,1260,0
|
|
20230804,165300,322696640,1260,1260,1260,1260,0
|
|
20230804,165200,322696640,1260,1260,1260,1260,0
|
|
20230804,165100,322696640,1260,1260,1260,1260,0
|
|
20230804,165000,322696640,1260,1260,1260,1260,0
|
|
20230804,164900,322696640,1260,1260,1260,1260,0
|
|
20230804,164800,322696640,1260,1260,1260,1260,0
|
|
20230804,164700,322696640,1260,1260,1260,1260,2842
|
|
20230804,164600,322696640,1260,1260,1260,1260,0
|
|
20230804,164500,322696640,1260,1260,1260,1260,0
|
|
20230804,164400,322696640,1260,1260,1260,1260,0
|
|
20230804,164300,322696640,1260,1260,1260,1260,0
|
|
20230804,164200,322696640,1260,1260,1260,1260,0
|
|
20230804,164100,322696640,1260,1260,1260,1260,0
|
|
20230804,164000,322696640,1260,1260,1260,1260,0
|
|
20230804,163900,322696640,1260,1260,1260,1260,0
|
|
20230804,163800,322696640,1260,1260,1260,1260,0
|
|
20230804,163700,322696640,1260,1260,1260,1260,0
|
|
20230804,163600,322696640,1260,1260,1260,1260,0
|
|
20230804,163500,322696640,1260,1260,1260,1260,0
|
|
20230804,163400,322696640,1260,1260,1260,1260,0
|
|
20230804,163300,322696640,1260,1260,1260,1260,0
|
|
20230804,163200,322696640,1260,1260,1260,1260,0
|
|
20230804,163100,322696640,1260,1260,1260,1260,0
|
|
20230804,163000,322696640,1260,1260,1260,1260,0
|
|
20230804,162900,322696640,1260,1260,1260,1260,0
|
|
20230804,162800,322696640,1260,1260,1260,1260,0
|
|
20230804,162700,322696640,1260,1260,1260,1260,0
|
|
20230804,162600,322696640,1260,1260,1260,1260,0
|
|
20230804,162500,322696640,1260,1260,1260,1260,0
|
|
20230804,162400,322696640,1260,1260,1260,1260,0
|
|
20230804,162300,322696640,1260,1260,1260,1260,0
|
|
20230804,162200,322696640,1260,1260,1260,1260,0
|
|
20230804,162100,322696640,1260,1260,1260,1260,0
|
|
20230804,162000,322696640,1260,1260,1260,1260,0
|
|
20230804,161900,322696640,1260,1260,1260,1260,0
|
|
20230804,161800,322696640,1260,1260,1260,1260,0
|
|
20230804,161700,322696640,1260,1260,1260,1260,2842
|
|
20230804,161600,322696640,1260,1260,1260,1260,0
|
|
20230804,161500,322696640,1260,1260,1260,1260,0
|
|
20230804,161400,322696640,1260,1260,1260,1260,0
|
|
20230804,161300,322696640,1260,1260,1260,1260,0
|
|
20230804,161200,322696640,1260,1260,1260,1260,0
|
|
20230804,161100,322696640,1260,1260,1260,1260,0
|
|
20230804,161000,322696640,1260,1260,1260,1260,0
|
|
20230804,160900,322696640,1260,1260,1260,1260,0
|
|
20230804,160800,322696640,1260,1260,1260,1260,0
|
|
20230804,160700,322696640,1260,1260,1260,1260,0
|
|
20230804,160600,322696640,1260,1260,1260,1260,0
|
|
20230804,160500,322696640,1260,1260,1260,1260,0
|
|
20230804,160400,322696640,1260,1260,1260,1260,0
|
|
20230804,160300,322696640,1260,1260,1260,1260,0
|
|
20230804,160200,322696640,1260,1260,1260,1260,0
|
|
20230804,160100,322696640,1260,1260,1260,1260,0
|
|
20230804,160000,322696640,1260,1260,1260,1260,0
|
|
20230804,155900,322696640,1260,1260,1260,1260,0
|
|
20230804,155800,322696640,1260,1260,1260,1260,0
|
|
20230804,155700,322696640,1260,1260,1260,1260,0
|
|
20230804,155600,322696640,1260,1260,1260,1260,0
|
|
20230804,155500,322696640,1260,1260,1260,1260,0
|
|
20230804,155400,322696640,1260,1260,1260,1260,0
|
|
20230804,155300,322696640,1260,1260,1260,1260,0
|
|
20230804,155200,322696640,1260,1260,1260,1260,0
|
|
20230804,155100,322696640,1260,1260,1260,1260,0
|
|
20230804,155000,322696640,1260,1260,1260,1260,0
|
|
20230804,154900,322696640,1260,1260,1260,1260,0
|
|
20230804,154800,322696640,1260,1260,1260,1260,0
|
|
20230804,154700,322696640,1260,1260,1260,1260,2842
|
|
20230804,154600,322696640,1260,1260,1260,1260,0
|
|
20230804,154500,322696640,1260,1260,1260,1260,0
|
|
20230804,154400,322696640,1260,1260,1260,1260,0
|
|
20230804,154300,322696640,1260,1260,1260,1260,0
|
|
20230804,154200,322696640,1260,1260,1260,1260,0
|
|
20230804,154100,322696640,1260,1260,1260,1260,0
|
|
20230804,154000,322696640,1260,1260,1260,1260,0
|
|
20230804,153900,322696640,1260,1260,1260,1260,0
|
|
20230804,153800,322696640,1260,1260,1260,1260,0
|
|
20230804,153700,322696640,1260,1260,1260,1260,0
|
|
20230804,153600,322696640,1260,1260,1260,1260,0
|
|
20230804,153500,322696640,1260,1260,1260,1260,0
|
|
20230804,153400,322696640,1260,1260,1260,1260,0
|
|
20230804,153300,322696640,1260,1260,1260,1260,0
|
|
20230804,153200,322696640,1260,1260,1260,1260,0
|
|
20230804,153100,322696640,1260,1260,1260,1260,0
|
|
20230804,153000,322696640,1260,1260,1260,1260,2842
|
|
20230804,152900,319115720,1261,1261,1261,1261,0
|
|
20230804,152800,319115720,1261,1261,1261,1261,0
|
|
20230804,152700,319115720,1261,1261,1261,1261,0
|
|
20230804,152600,319115720,1261,1261,1261,1261,0
|
|
20230804,152500,319115720,1261,1261,1261,1261,0
|
|
20230804,152400,319115720,1261,1261,1261,1261,0
|
|
20230804,152300,319115720,1261,1261,1261,1261,0
|
|
20230804,152200,319115720,1261,1261,1261,1261,0
|
|
20230804,152100,319115720,1261,1261,1261,1261,0
|
|
20230804,152000,319115720,1261,1261,1261,1261,0
|
|
20230804,151900,319115720,1261,1259,1261,1259,205
|
|
20230804,151800,318857471,1260,1260,1260,1260,0
|
|
20230804,151700,318857471,1260,1258,1260,1258,3968
|
|
20230804,151600,313860182,1259,1259,1259,1259,0
|
|
20230804,151500,313860182,1259,1259,1259,1259,10
|
|
20230804,151400,313847592,1259,1259,1259,1259,100
|
|
20230804,151300,313721692,1259,1259,1259,1259,500
|
|
20230804,151200,313092192,1260,1259,1260,1259,1625
|
|
20230804,151100,311046314,1259,1260,1260,1259,239
|
|
20230804,151000,310745175,1260,1260,1260,1260,0
|
|
20230804,150900,310745175,1260,1260,1260,1260,0
|
|
20230804,150800,310745175,1260,1260,1260,1260,200
|
|
20230804,150700,310493175,1261,1261,1261,1261,0
|
|
20230804,150600,310493175,1261,1257,1261,1257,150
|
|
20230804,150500,310304310,1257,1250,1257,1250,11735
|
|
20230804,150400,295619550,1250,1249,1250,1249,17
|
|
20230804,150300,295598310,1249,1247,1249,1247,105
|
|
20230804,150200,295467367,1247,1247,1247,1247,152
|
|
20230804,150100,295277823,1247,1247,1247,1247,3
|
|
20230804,150000,295274082,1240,1248,1248,1240,910
|
|
20230804,145900,294138962,1250,1250,1250,1248,11
|
|
20230804,145800,294125228,1250,1248,1250,1248,54
|
|
20230804,145700,294057829,1250,1248,1252,1248,164
|
|
20230804,145600,293852677,1251,1250,1251,1248,15
|
|
20230804,145500,293833950,1248,1248,1248,1248,112
|
|
20230804,145400,293694174,1250,1250,1250,1250,10
|
|
20230804,145300,293681674,1248,1248,1251,1248,109
|
|
20230804,145200,293545328,1248,1248,1248,1248,2
|
|
20230804,145100,293542832,1251,1248,1251,1248,51
|
|
20230804,145000,293479167,1251,1251,1251,1251,3
|
|
20230804,144900,293475414,1250,1251,1251,1250,43
|
|
20230804,144800,293421661,1250,1249,1250,1249,942
|
|
20230804,144700,292245093,1249,1249,1249,1249,31
|
|
20230804,144600,292206374,1249,1252,1252,1236,625
|
|
20230804,144500,291430978,1252,1243,1252,1243,9
|
|
20230804,144400,291419773,1254,1254,1254,1254,0
|
|
20230804,144300,291419773,1254,1252,1254,1252,33
|
|
20230804,144200,291378429,1253,1253,1253,1253,40
|
|
20230804,144100,291328309,1253,1247,1253,1247,100
|
|
20230804,144000,291203215,1247,1247,1247,1247,2
|
|
20230804,143900,291200721,1246,1250,1250,1230,2461
|
|
20230804,143800,288155295,1252,1252,1252,1252,0
|
|
20230804,143700,288155295,1252,1252,1252,1252,0
|
|
20230804,143600,288155295,1252,1252,1252,1252,0
|
|
20230804,143500,288155295,1252,1252,1252,1252,0
|
|
20230804,143400,288155295,1252,1252,1252,1247,156
|
|
20230804,143300,287960483,1252,1252,1252,1252,0
|
|
20230804,143200,287960483,1252,1252,1252,1252,10
|
|
20230804,143100,287947963,1252,1252,1252,1252,0
|
|
20230804,143000,287947963,1252,1252,1252,1252,3
|
|
20230804,142900,287944207,1245,1245,1245,1245,1
|
|
20230804,142800,287942962,1252,1249,1252,1249,58
|
|
20230804,142700,287870511,1253,1249,1253,1249,1486
|
|
20230804,142600,286012910,1254,1254,1254,1249,43
|
|
20230804,142500,285959163,1255,1254,1255,1254,10
|
|
20230804,142400,285946618,1255,1255,1255,1255,3
|
|
20230804,142300,285942853,1255,1248,1255,1248,2232
|
|
20230804,142200,283153797,1248,1235,1249,1235,27001
|
|
20230804,142100,249728679,1235,1235,1235,1235,842
|
|
20230804,142000,248688809,1234,1234,1234,1234,729
|
|
20230804,141900,247789223,1234,1234,1234,1234,0
|
|
20230804,141800,247789223,1234,1234,1234,1228,2053
|
|
20230804,141700,245263843,1234,1234,1234,1234,50
|
|
20230804,141600,245202143,1234,1234,1234,1234,0
|
|
20230804,141500,245202143,1234,1232,1234,1232,253
|
|
20230804,141400,244890441,1236,1236,1236,1236,2
|
|
20230804,141300,244887969,1234,1234,1234,1234,5
|
|
20230804,141200,244881799,1236,1236,1236,1236,0
|
|
20230804,141100,244881799,1236,1236,1236,1236,0
|
|
20230804,141000,244881799,1236,1236,1236,1236,0
|
|
20230804,140900,244881799,1236,1236,1236,1236,0
|
|
20230804,140800,244881799,1236,1236,1236,1236,13
|
|
20230804,140700,244865731,1238,1237,1238,1237,43
|
|
20230804,140600,244812537,1238,1238,1238,1238,823
|
|
20230804,140500,243793663,1237,1240,1240,1237,154
|
|
20230804,140400,243602796,1241,1241,1241,1241,81
|
|
20230804,140300,243502275,1242,1242,1242,1242,0
|
|
20230804,140200,243502275,1242,1241,1242,1241,42
|
|
20230804,140100,243450151,1242,1242,1242,1242,0
|
|
20230804,140000,243450151,1242,1242,1242,1242,12
|
|
20230804,135900,243435247,1242,1242,1242,1242,10
|
|
20230804,135800,243422827,1242,1242,1242,1242,9
|
|
20230804,135700,243411649,1242,1242,1242,1242,0
|
|
20230804,135600,243411649,1242,1242,1242,1242,0
|
|
20230804,135500,243411649,1242,1242,1242,1242,1
|
|
20230804,135400,243410407,1242,1242,1242,1242,0
|
|
20230804,135300,243410407,1242,1242,1242,1242,0
|
|
20230804,135200,243410407,1242,1242,1242,1242,0
|
|
20230804,135100,243410407,1242,1242,1242,1242,0
|
|
20230804,135000,243410407,1242,1242,1242,1242,0
|
|
20230804,134900,243410407,1242,1242,1242,1242,0
|
|
20230804,134800,243410407,1242,1242,1242,1242,0
|
|
20230804,134700,243410407,1242,1242,1242,1242,0
|
|
20230804,134600,243410407,1242,1242,1242,1242,0
|
|
20230804,134500,243410407,1242,1242,1242,1242,13
|
|
20230804,134400,243394261,1242,1242,1242,1242,0
|
|
20230804,134300,243394261,1242,1242,1242,1242,0
|
|
20230804,134200,243394261,1242,1242,1242,1242,0
|
|
20230804,134100,243394261,1242,1241,1242,1230,10386
|
|
20230804,134000,230597936,1241,1241,1241,1241,3
|
|
20230804,133900,230594213,1240,1240,1240,1240,2202
|
|
20230804,133800,227863733,1240,1240,1240,1240,0
|
|
20230804,133700,227863733,1240,1240,1240,1240,40
|
|
20230804,133600,227814133,1240,1240,1240,1240,0
|
|
20230804,133500,227814133,1240,1240,1240,1240,1
|
|
20230804,133400,227812893,1240,1240,1240,1240,2
|
|
20230804,133300,227810413,1237,1239,1239,1237,343
|
|
20230804,133200,227385568,1239,1239,1239,1239,0
|
|
20230804,133100,227385568,1239,1239,1239,1239,0
|
|
20230804,133000,227385568,1239,1239,1239,1239,0
|
|
20230804,132900,227385568,1239,1239,1239,1239,0
|
|
20230804,132800,227385568,1239,1239,1239,1239,1
|
|
20230804,132700,227384329,1239,1239,1239,1239,13
|
|
20230804,132600,227368222,1239,1239,1239,1239,0
|
|
20230804,132500,227368222,1239,1239,1239,1239,0
|
|
20230804,132400,227368222,1239,1239,1239,1239,0
|
|
20230804,132300,227368222,1239,1239,1239,1239,166
|
|
20230804,132200,227162548,1239,1239,1239,1239,0
|
|
20230804,132100,227162548,1239,1237,1239,1237,1745
|
|
20230804,132000,225003979,1239,1239,1239,1239,0
|
|
20230804,131900,225003979,1239,1239,1239,1239,1
|
|
20230804,131800,225002740,1240,1240,1240,1240,0
|
|
20230804,131700,225002740,1240,1240,1240,1240,0
|
|
20230804,131600,225002740,1240,1240,1240,1240,0
|
|
20230804,131500,225002740,1240,1240,1240,1240,55
|
|
20230804,131400,224934540,1240,1240,1240,1240,0
|
|
20230804,131300,224934540,1240,1236,1240,1236,254
|
|
20230804,131200,224620460,1232,1232,1232,1232,10
|
|
20230804,131100,224608140,1236,1234,1236,1234,40
|
|
20230804,131000,224558774,1234,1234,1234,1234,708
|
|
20230804,130900,223685102,1234,1234,1234,1234,0
|
|
20230804,130800,223685102,1234,1234,1234,1234,0
|
|
20230804,130700,223685102,1234,1234,1234,1234,300
|
|
20230804,130600,223314902,1234,1234,1234,1234,0
|
|
20230804,130500,223314902,1234,1234,1234,1234,1
|
|
20230804,130400,223313668,1234,1234,1234,1234,0
|
|
20230804,130300,223313668,1234,1234,1234,1234,0
|
|
20230804,130200,223313668,1234,1231,1234,1230,5105
|
|
20230804,130100,217033418,1232,1232,1232,1232,813
|
|
20230804,130000,216031802,1232,1232,1233,1232,551
|
|
20230804,125900,215352467,1233,1233,1233,1233,0
|
|
20230804,125800,215352467,1233,1233,1233,1233,0
|
|
20230804,125700,215352467,1233,1233,1234,1233,929
|
|
20230804,125600,214207007,1233,1233,1233,1233,46
|
|
20230804,125500,214150289,1234,1235,1236,1230,225
|
|
20230804,125400,213872854,1235,1235,1235,1235,223
|
|
20230804,125300,213597449,1236,1236,1236,1236,27
|
|
20230804,125200,213564077,1237,1237,1237,1237,0
|
|
20230804,125100,213564077,1237,1237,1237,1237,3
|
|
20230804,125000,213560366,1239,1239,1239,1239,0
|
|
20230804,124900,213560366,1239,1238,1239,1238,13
|
|
20230804,124800,213544262,1239,1239,1239,1239,0
|
|
20230804,124700,213544262,1239,1239,1239,1239,0
|
|
20230804,124600,213544262,1239,1239,1239,1239,374
|
|
20230804,124500,213080876,1239,1239,1239,1239,0
|
|
20230804,124400,213080876,1239,1239,1239,1239,52
|
|
20230804,124300,213016448,1240,1240,1240,1240,7659
|
|
20230804,124200,203519288,1241,1242,1242,1241,80
|
|
20230804,124100,203419978,1242,1242,1242,1242,10
|
|
20230804,124000,203407558,1242,1242,1242,1242,3
|
|
20230804,123900,203403832,1240,1240,1240,1240,10
|
|
20230804,123800,203391432,1242,1242,1242,1242,0
|
|
20230804,123700,203391432,1242,1242,1242,1242,3
|
|
20230804,123600,203387706,1240,1242,1242,1240,16
|
|
20230804,123500,203367864,1242,1242,1242,1242,0
|
|
20230804,123400,203367864,1242,1242,1242,1242,0
|
|
20230804,123300,203367864,1242,1242,1242,1242,300
|
|
20230804,123200,202995264,1242,1242,1242,1242,0
|
|
20230804,123100,202995264,1242,1242,1242,1242,3
|
|
20230804,123000,202991538,1241,1242,1242,1241,2875
|
|
20230804,122900,199423511,1244,1244,1244,1242,957
|
|
20230804,122800,198233400,1245,1246,1248,1245,670
|
|
20230804,122700,197397248,1248,1248,1248,1246,103
|
|
20230804,122600,197268883,1249,1249,1249,1249,0
|
|
20230804,122500,197268883,1249,1251,1251,1249,2742
|
|
20230804,122400,193841505,1250,1252,1252,1250,3046
|
|
20230804,122300,190031003,1252,1255,1255,1252,1814
|
|
20230804,122200,187756547,1258,1255,1258,1255,5
|
|
20230804,122100,187750266,1258,1255,1258,1255,12
|
|
20230804,122000,187735182,1255,1255,1255,1255,6
|
|
20230804,121900,187727652,1258,1258,1258,1258,52
|
|
20230804,121800,187662236,1255,1255,1255,1255,112
|
|
20230804,121700,187521676,1258,1258,1258,1258,0
|
|
20230804,121600,187521676,1258,1258,1258,1258,0
|
|
20230804,121500,187521676,1258,1258,1258,1258,0
|
|
20230804,121400,187521676,1258,1258,1258,1258,0
|
|
20230804,121300,187521676,1258,1258,1258,1258,2
|
|
20230804,121200,187519160,1255,1255,1255,1255,10
|
|
20230804,121100,187506610,1258,1258,1258,1258,0
|
|
20230804,121000,187506610,1258,1258,1258,1258,0
|
|
20230804,120900,187506610,1258,1258,1258,1258,0
|
|
20230804,120800,187506610,1258,1258,1258,1258,0
|
|
20230804,120700,187506610,1258,1258,1258,1258,1107
|
|
20230804,120600,186114004,1258,1257,1258,1257,1100
|
|
20230804,120500,184731267,1258,1258,1258,1258,0
|
|
20230804,120400,184731267,1258,1258,1258,1258,0
|
|
20230804,120300,184731267,1258,1258,1258,1258,0
|
|
20230804,120200,184731267,1258,1258,1258,1258,0
|
|
20230804,120100,184731267,1258,1258,1258,1258,0
|
|
20230804,120000,184731267,1258,1258,1258,1258,1
|
|
20230804,115900,184730009,1258,1258,1258,1258,0
|
|
20230804,115800,184730009,1258,1258,1258,1258,5
|
|
20230804,115700,184723719,1258,1258,1258,1258,0
|
|
20230804,115600,184723719,1258,1258,1258,1258,53
|
|
20230804,115500,184657045,1259,1259,1259,1258,57
|
|
20230804,115400,184585335,1258,1258,1258,1258,763
|
|
20230804,115300,183625481,1258,1258,1258,1258,0
|
|
20230804,115200,183625481,1258,1258,1258,1258,0
|
|
20230804,115100,183625481,1258,1258,1258,1258,0
|
|
20230804,115000,183625481,1258,1257,1258,1257,30
|
|
20230804,114900,183587769,1256,1255,1256,1255,4660
|
|
20230804,114800,177738675,1257,1255,1257,1255,791
|
|
20230804,114700,176745305,1257,1257,1257,1257,0
|
|
20230804,114600,176745305,1257,1256,1257,1256,15
|
|
20230804,114500,176726462,1257,1257,1257,1257,0
|
|
20230804,114400,176726462,1257,1257,1257,1257,0
|
|
20230804,114300,176726462,1257,1257,1257,1257,11
|
|
20230804,114200,176712635,1258,1258,1258,1258,10
|
|
20230804,114100,176700055,1258,1258,1258,1258,0
|
|
20230804,114000,176700055,1258,1258,1258,1258,1
|
|
20230804,113900,176698797,1259,1259,1259,1259,10
|
|
20230804,113800,176686207,1259,1259,1259,1259,0
|
|
20230804,113700,176686207,1259,1259,1259,1259,0
|
|
20230804,113600,176686207,1259,1259,1259,1259,0
|
|
20230804,113500,176686207,1259,1259,1259,1259,0
|
|
20230804,113400,176686207,1259,1259,1259,1259,5
|
|
20230804,113300,176679912,1259,1259,1259,1259,0
|
|
20230804,113200,176679912,1259,1259,1259,1259,1
|
|
20230804,113100,176678653,1259,1259,1259,1259,0
|
|
20230804,113000,176678653,1259,1259,1259,1259,7
|
|
20230804,112900,176669840,1251,1259,1259,1250,4670
|
|
20230804,112800,170827737,1259,1260,1260,1259,11
|
|
20230804,112700,170813878,1261,1261,1261,1261,0
|
|
20230804,112600,170813878,1261,1260,1261,1260,323
|
|
20230804,112500,170406797,1261,1260,1261,1260,1325
|
|
20230804,112400,168736293,1261,1258,1261,1257,3069
|
|
20230804,112300,164867557,1260,1260,1260,1260,79
|
|
20230804,112200,164768017,1260,1260,1260,1260,0
|
|
20230804,112100,164768017,1260,1260,1260,1260,0
|
|
20230804,112000,164768017,1260,1260,1260,1260,0
|
|
20230804,111900,164768017,1260,1260,1260,1260,0
|
|
20230804,111800,164768017,1260,1260,1260,1260,0
|
|
20230804,111700,164768017,1260,1259,1260,1259,40
|
|
20230804,111600,164717655,1259,1259,1259,1259,0
|
|
20230804,111500,164717655,1259,1259,1259,1259,1
|
|
20230804,111400,164716396,1260,1260,1260,1260,0
|
|
20230804,111300,164716396,1260,1259,1260,1259,1000
|
|
20230804,111200,163456503,1260,1260,1260,1260,0
|
|
20230804,111100,163456503,1260,1260,1260,1260,0
|
|
20230804,111000,163456503,1260,1260,1260,1260,0
|
|
20230804,110900,163456503,1260,1259,1260,1259,4
|
|
20230804,110800,163451465,1260,1260,1260,1260,0
|
|
20230804,110700,163451465,1260,1260,1260,1260,0
|
|
20230804,110600,163451465,1260,1260,1260,1260,0
|
|
20230804,110500,163451465,1260,1260,1260,1260,0
|
|
20230804,110400,163451465,1260,1260,1260,1260,0
|
|
20230804,110300,163451465,1260,1257,1260,1257,1000
|
|
20230804,110200,162191639,1257,1256,1257,1256,3
|
|
20230804,110100,162187869,1257,1257,1257,1257,0
|
|
20230804,110000,162187869,1257,1257,1257,1257,0
|
|
20230804,105900,162187869,1257,1256,1257,1256,20
|
|
20230804,105800,162162730,1257,1257,1257,1257,0
|
|
20230804,105700,162162730,1257,1251,1257,1250,330
|
|
20230804,105600,161750031,1257,1257,1257,1257,0
|
|
20230804,105500,161750031,1257,1257,1257,1257,0
|
|
20230804,105400,161750031,1257,1256,1257,1251,217
|
|
20230804,105300,161477478,1257,1257,1257,1257,15
|
|
20230804,105200,161458623,1257,1259,1259,1257,3
|
|
20230804,105100,161454849,1260,1258,1260,1258,3
|
|
20230804,105000,161451071,1260,1260,1260,1260,0
|
|
20230804,104900,161451071,1260,1260,1260,1260,0
|
|
20230804,104800,161451071,1260,1258,1260,1258,5
|
|
20230804,104700,161444775,1259,1259,1259,1259,18
|
|
20230804,104600,161422113,1259,1259,1259,1259,1
|
|
20230804,104500,161420854,1260,1260,1260,1260,515
|
|
20230804,104400,160771954,1261,1261,1261,1261,0
|
|
20230804,104300,160771954,1261,1261,1261,1261,0
|
|
20230804,104200,160771954,1261,1261,1261,1261,8
|
|
20230804,104100,160761866,1261,1256,1261,1256,9656
|
|
20230804,104000,148613363,1256,1255,1256,1255,385
|
|
20230804,103900,148130186,1255,1252,1255,1250,75
|
|
20230804,103800,148036333,1255,1251,1255,1250,129
|
|
20230804,103700,147874706,1255,1254,1255,1254,403
|
|
20230804,103600,147369342,1252,1252,1252,1252,529
|
|
20230804,103500,146707034,1252,1250,1252,1250,597
|
|
20230804,103400,145960262,1251,1250,1251,1250,981
|
|
20230804,103300,144734008,1251,1250,1251,1250,80
|
|
20230804,103200,144634006,1251,1248,1251,1246,5424
|
|
20230804,103100,137854779,1249,1247,1249,1247,11003
|
|
20230804,103000,124123253,1247,1247,1247,1247,50
|
|
20230804,102900,124060903,1248,1248,1248,1248,100
|
|
20230804,102800,123936103,1249,1250,1250,1249,2160
|
|
20230804,102700,121236203,1252,1252,1252,1252,0
|
|
20230804,102600,121236203,1252,1252,1252,1252,0
|
|
20230804,102500,121236203,1252,1252,1252,1252,0
|
|
20230804,102400,121236203,1252,1252,1252,1252,0
|
|
20230804,102300,121236203,1252,1252,1252,1252,0
|
|
20230804,102200,121236203,1252,1252,1252,1252,55
|
|
20230804,102100,121167343,1254,1243,1254,1243,100
|
|
20230804,102000,121042558,1242,1240,1242,1240,254
|
|
20230804,101900,120727396,1240,1243,1243,1240,176
|
|
20230804,101800,120509047,1241,1243,1243,1241,1151
|
|
20230804,101700,119080508,1243,1243,1243,1243,160
|
|
20230804,101600,118881628,1243,1243,1243,1243,0
|
|
20230804,101500,118881628,1243,1243,1243,1243,1
|
|
20230804,101400,118880385,1244,1245,1245,1244,17
|
|
20230804,101300,118859226,1248,1246,1248,1246,7
|
|
20230804,101200,118850494,1246,1248,1248,1246,300
|
|
20230804,101100,118476109,1248,1248,1249,1248,388
|
|
20230804,101000,117991881,1249,1249,1249,1248,249
|
|
20230804,100900,117680888,1250,1249,1250,1249,8
|
|
20230804,100800,117670889,1250,1250,1250,1250,10
|
|
20230804,100700,117658389,1252,1252,1252,1252,11
|
|
20230804,100600,117644617,1246,1246,1246,1246,6
|
|
20230804,100500,117637141,1254,1246,1254,1246,12
|
|
20230804,100400,117622173,1254,1254,1254,1254,0
|
|
20230804,100300,117622173,1254,1254,1254,1254,0
|
|
20230804,100200,117622173,1254,1248,1254,1245,409
|
|
20230804,100100,117110003,1248,1244,1248,1244,201
|
|
20230804,100000,116859274,1244,1244,1244,1244,1
|
|
20230804,095900,116858030,1248,1241,1248,1240,3178
|
|
20230804,095800,112914168,1240,1246,1246,1240,641
|
|
20230804,095700,112119237,1247,1247,1247,1247,0
|
|
20230804,095600,112119237,1247,1246,1247,1246,4
|
|
20230804,095500,112114251,1247,1247,1247,1247,0
|
|
20230804,095400,112114251,1247,1247,1247,1246,65
|
|
20230804,095300,112033199,1248,1248,1248,1247,4
|
|
20230804,095200,112028208,1247,1249,1249,1246,4
|
|
20230804,095100,112023218,1249,1249,1249,1249,1
|
|
20230804,095000,112021969,1249,1249,1249,1249,0
|
|
20230804,094900,112021969,1249,1248,1249,1246,17
|
|
20230804,094800,112000768,1248,1246,1249,1245,205
|
|
20230804,094700,111744985,1247,1247,1247,1247,331
|
|
20230804,094600,111332228,1247,1247,1247,1247,0
|
|
20230804,094500,111332228,1247,1240,1247,1240,202
|
|
20230804,094400,111081734,1249,1248,1253,1245,67
|
|
20230804,094300,110998235,1253,1253,1253,1250,8301
|
|
20230804,094200,100621670,1251,1255,1255,1251,2667
|
|
20230804,094100,97285076,1252,1251,1255,1251,6727
|
|
20230804,094000,88869463,1251,1257,1258,1251,14770
|
|
20230804,093900,70351529,1257,1255,1257,1255,14
|
|
20230804,093800,70333933,1260,1260,1260,1260,0
|
|
20230804,093700,70333933,1260,1237,1260,1237,8000
|
|
20230804,093600,60368169,1239,1239,1239,1239,0
|
|
20230804,093500,60368169,1239,1239,1239,1239,15
|
|
20230804,093400,60349584,1232,1234,1239,1230,1110
|
|
20230804,093300,58980039,1234,1226,1234,1226,3542
|
|
20230804,093200,54619663,1226,1226,1226,1226,14
|
|
20230804,093100,54602499,1224,1223,1226,1223,162
|
|
20230804,093000,54404363,1226,1223,1226,1223,3472
|
|
20230804,092900,50158101,1226,1226,1226,1226,1
|
|
20230804,092800,50156875,1226,1226,1226,1226,10
|
|
20230804,092700,50144615,1226,1222,1226,1222,6
|
|
20230804,092600,50137275,1222,1227,1227,1222,153
|
|
20230804,092500,49949801,1227,1227,1227,1227,1
|
|
20230804,092400,49948574,1228,1227,1229,1222,2309
|
|
20230804,092300,47126286,1222,1228,1229,1222,117
|
|
20230804,092200,46983207,1228,1228,1229,1228,171
|
|
20230804,092100,46773055,1229,1221,1229,1221,135
|
|
20230804,092000,46607904,1229,1221,1229,1220,2154
|
|
20230804,091900,43977839,1221,1221,1221,1221,250
|
|
20230804,091800,43672589,1220,1221,1221,1220,90
|
|
20230804,091700,43562700,1220,1220,1221,1216,3911
|
|
20230804,091600,38795538,1216,1222,1222,1216,1213
|
|
20230804,091500,37316663,1222,1222,1230,1222,778
|
|
20230804,091400,36365165,1222,1226,1230,1215,3214
|
|
20230804,091300,32431905,1226,1232,1232,1226,5919
|
|
20230804,091200,25164970,1232,1231,1232,1231,44
|
|
20230804,091100,25110782,1231,1231,1231,1230,50
|
|
20230804,091000,25049245,1232,1234,1234,1232,102
|
|
20230804,090900,24923380,1234,1232,1234,1230,1542
|
|
20230804,090800,23026341,1233,1238,1238,1233,85
|
|
20230804,090700,22921232,1239,1239,1239,1239,7
|
|
20230804,090600,22912559,1234,1232,1239,1232,169
|
|
20230804,090500,22704010,1230,1228,1239,1228,192
|
|
20230804,090400,22467891,1239,1239,1239,1237,31
|
|
20230804,090300,22429502,1239,1246,1246,1226,8382
|
|
20230804,090200,12117987,1246,1234,1246,1234,1090
|
|
20230804,090100,10771398,1234,1245,1245,1234,1706
|
|
20230804,090000,8654158,1242,1255,1255,1242,6921
|