648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194500,177222147,1296,1296,1296,1296,1889
|
|
20230809,194400,177222147,1296,1296,1296,1296,0
|
|
20230809,194300,177222147,1296,1296,1296,1296,0
|
|
20230809,194200,177222147,1296,1296,1296,1296,0
|
|
20230809,194100,177222147,1296,1296,1296,1296,0
|
|
20230809,194000,177222147,1296,1296,1296,1296,0
|
|
20230809,193900,177222147,1296,1296,1296,1296,0
|
|
20230809,193800,177222147,1296,1296,1296,1296,0
|
|
20230809,193700,177222147,1296,1296,1296,1296,0
|
|
20230809,193600,177222147,1296,1296,1296,1296,0
|
|
20230809,193500,177222147,1296,1296,1296,1296,0
|
|
20230809,193400,177222147,1296,1296,1296,1296,0
|
|
20230809,193300,177222147,1296,1296,1296,1296,0
|
|
20230809,193200,177222147,1296,1296,1296,1296,0
|
|
20230809,193100,177222147,1296,1296,1296,1296,0
|
|
20230809,193000,177222147,1296,1296,1296,1296,0
|
|
20230809,192900,177222147,1296,1296,1296,1296,0
|
|
20230809,192800,177222147,1296,1296,1296,1296,0
|
|
20230809,192700,177222147,1296,1296,1296,1296,0
|
|
20230809,192600,177222147,1296,1296,1296,1296,0
|
|
20230809,192500,177222147,1296,1296,1296,1296,0
|
|
20230809,192400,177222147,1296,1296,1296,1296,0
|
|
20230809,192300,177222147,1296,1296,1296,1296,0
|
|
20230809,192200,177222147,1296,1296,1296,1296,0
|
|
20230809,192100,177222147,1296,1296,1296,1296,0
|
|
20230809,192000,177222147,1296,1296,1296,1296,0
|
|
20230809,191900,177222147,1296,1296,1296,1296,0
|
|
20230809,191800,177222147,1296,1296,1296,1296,0
|
|
20230809,191700,177222147,1296,1296,1296,1296,0
|
|
20230809,191600,177222147,1296,1296,1296,1296,0
|
|
20230809,191500,177222147,1296,1296,1296,1296,1889
|
|
20230809,191400,177222147,1296,1296,1296,1296,0
|
|
20230809,191300,177222147,1296,1296,1296,1296,0
|
|
20230809,191200,177222147,1296,1296,1296,1296,0
|
|
20230809,191100,177222147,1296,1296,1296,1296,0
|
|
20230809,191000,177222147,1296,1296,1296,1296,0
|
|
20230809,190900,177222147,1296,1296,1296,1296,0
|
|
20230809,190800,177222147,1296,1296,1296,1296,0
|
|
20230809,190700,177222147,1296,1296,1296,1296,0
|
|
20230809,190600,177222147,1296,1296,1296,1296,0
|
|
20230809,190500,177222147,1296,1296,1296,1296,0
|
|
20230809,190400,177222147,1296,1296,1296,1296,0
|
|
20230809,190300,177222147,1296,1296,1296,1296,0
|
|
20230809,190200,177222147,1296,1296,1296,1296,0
|
|
20230809,190100,177222147,1296,1296,1296,1296,0
|
|
20230809,190000,177222147,1296,1296,1296,1296,0
|
|
20230809,185900,177222147,1296,1296,1296,1296,0
|
|
20230809,185800,177222147,1296,1296,1296,1296,0
|
|
20230809,185700,177222147,1296,1296,1296,1296,0
|
|
20230809,185600,177222147,1296,1296,1296,1296,0
|
|
20230809,185500,177222147,1296,1296,1296,1296,0
|
|
20230809,185400,177222147,1296,1296,1296,1296,0
|
|
20230809,185300,177222147,1296,1296,1296,1296,0
|
|
20230809,185200,177222147,1296,1296,1296,1296,0
|
|
20230809,185100,177222147,1296,1296,1296,1296,0
|
|
20230809,185000,177222147,1296,1296,1296,1296,0
|
|
20230809,184900,177222147,1296,1296,1296,1296,0
|
|
20230809,184800,177222147,1296,1296,1296,1296,0
|
|
20230809,184700,177222147,1296,1296,1296,1296,0
|
|
20230809,184600,177222147,1296,1296,1296,1296,0
|
|
20230809,184500,177222147,1296,1296,1296,1296,1889
|
|
20230809,184400,177222147,1296,1296,1296,1296,0
|
|
20230809,184300,177222147,1296,1296,1296,1296,0
|
|
20230809,184200,177222147,1296,1296,1296,1296,0
|
|
20230809,184100,177222147,1296,1296,1296,1296,0
|
|
20230809,184000,177222147,1296,1296,1296,1296,0
|
|
20230809,183900,177222147,1296,1296,1296,1296,0
|
|
20230809,183800,177222147,1296,1296,1296,1296,0
|
|
20230809,183700,177222147,1296,1296,1296,1296,0
|
|
20230809,183600,177222147,1296,1296,1296,1296,0
|
|
20230809,183500,177222147,1296,1296,1296,1296,0
|
|
20230809,183400,177222147,1296,1296,1296,1296,0
|
|
20230809,183300,177222147,1296,1296,1296,1296,0
|
|
20230809,183200,177222147,1296,1296,1296,1296,0
|
|
20230809,183100,177222147,1296,1296,1296,1296,0
|
|
20230809,183000,177222147,1296,1296,1296,1296,0
|
|
20230809,182900,177222147,1296,1296,1296,1296,0
|
|
20230809,182800,177222147,1296,1296,1296,1296,0
|
|
20230809,182700,177222147,1296,1296,1296,1296,0
|
|
20230809,182600,177222147,1296,1296,1296,1296,0
|
|
20230809,182500,177222147,1296,1296,1296,1296,0
|
|
20230809,182400,177222147,1296,1296,1296,1296,0
|
|
20230809,182300,177222147,1296,1296,1296,1296,0
|
|
20230809,182200,177222147,1296,1296,1296,1296,0
|
|
20230809,182100,177222147,1296,1296,1296,1296,0
|
|
20230809,182000,177222147,1296,1296,1296,1296,0
|
|
20230809,181900,177222147,1296,1296,1296,1296,0
|
|
20230809,181800,177222147,1296,1296,1296,1296,0
|
|
20230809,181700,177222147,1296,1296,1296,1296,0
|
|
20230809,181600,177222147,1296,1296,1296,1296,0
|
|
20230809,181500,177222147,1296,1296,1296,1296,1889
|
|
20230809,181400,177222147,1296,1296,1296,1296,0
|
|
20230809,181300,177222147,1296,1296,1296,1296,0
|
|
20230809,181200,177222147,1296,1296,1296,1296,0
|
|
20230809,181100,177222147,1296,1296,1296,1296,0
|
|
20230809,181000,177222147,1296,1296,1296,1296,0
|
|
20230809,180900,177222147,1296,1296,1296,1296,0
|
|
20230809,180800,177222147,1296,1296,1296,1296,0
|
|
20230809,180700,177222147,1296,1296,1296,1296,0
|
|
20230809,180600,177222147,1296,1296,1296,1296,0
|
|
20230809,180500,177222147,1296,1296,1296,1296,0
|
|
20230809,180400,177222147,1296,1296,1296,1296,0
|
|
20230809,180300,177222147,1296,1296,1296,1296,0
|
|
20230809,180200,177222147,1296,1296,1296,1296,0
|
|
20230809,180100,177222147,1296,1296,1296,1296,0
|
|
20230809,180000,177222147,1296,1296,1296,1296,0
|
|
20230809,175900,177222147,1296,1296,1296,1296,0
|
|
20230809,175800,177222147,1296,1296,1296,1296,0
|
|
20230809,175700,177222147,1296,1296,1296,1296,0
|
|
20230809,175600,177222147,1296,1296,1296,1296,0
|
|
20230809,175500,177222147,1296,1296,1296,1296,0
|
|
20230809,175400,177222147,1296,1296,1296,1296,0
|
|
20230809,175300,177222147,1296,1296,1296,1296,0
|
|
20230809,175200,177222147,1296,1296,1296,1296,0
|
|
20230809,175100,177222147,1296,1296,1296,1296,0
|
|
20230809,175000,177222147,1296,1296,1296,1296,0
|
|
20230809,174900,177222147,1296,1296,1296,1296,0
|
|
20230809,174800,177222147,1296,1296,1296,1296,0
|
|
20230809,174700,177222147,1296,1296,1296,1296,0
|
|
20230809,174600,177222147,1296,1296,1296,1296,0
|
|
20230809,174500,177222147,1296,1296,1296,1296,1889
|
|
20230809,174400,177222147,1296,1296,1296,1296,0
|
|
20230809,174300,177222147,1296,1296,1296,1296,0
|
|
20230809,174200,177222147,1296,1296,1296,1296,0
|
|
20230809,174100,177222147,1296,1296,1296,1296,0
|
|
20230809,174000,177222147,1296,1296,1296,1296,0
|
|
20230809,173900,177222147,1296,1296,1296,1296,0
|
|
20230809,173800,177222147,1296,1296,1296,1296,0
|
|
20230809,173700,177222147,1296,1296,1296,1296,0
|
|
20230809,173600,177222147,1296,1296,1296,1296,0
|
|
20230809,173500,177222147,1296,1296,1296,1296,0
|
|
20230809,173400,177222147,1296,1296,1296,1296,0
|
|
20230809,173300,177222147,1296,1296,1296,1296,0
|
|
20230809,173200,177222147,1296,1296,1296,1296,0
|
|
20230809,173100,177222147,1296,1296,1296,1296,0
|
|
20230809,173000,177222147,1296,1296,1296,1296,0
|
|
20230809,172900,177222147,1296,1296,1296,1296,0
|
|
20230809,172800,177222147,1296,1296,1296,1296,0
|
|
20230809,172700,177222147,1296,1296,1296,1296,0
|
|
20230809,172600,177222147,1296,1296,1296,1296,0
|
|
20230809,172500,177222147,1296,1296,1296,1296,0
|
|
20230809,172400,177222147,1296,1296,1296,1296,0
|
|
20230809,172300,177222147,1296,1296,1296,1296,0
|
|
20230809,172200,177222147,1296,1296,1296,1296,0
|
|
20230809,172100,177222147,1296,1296,1296,1296,0
|
|
20230809,172000,177222147,1296,1296,1296,1296,0
|
|
20230809,171900,177222147,1296,1296,1296,1296,0
|
|
20230809,171800,177222147,1296,1296,1296,1296,0
|
|
20230809,171700,177222147,1296,1296,1296,1296,0
|
|
20230809,171600,177222147,1296,1296,1296,1296,0
|
|
20230809,171500,177222147,1296,1296,1296,1296,1889
|
|
20230809,171400,177222147,1296,1296,1296,1296,0
|
|
20230809,171300,177222147,1296,1296,1296,1296,0
|
|
20230809,171200,177222147,1296,1296,1296,1296,0
|
|
20230809,171100,177222147,1296,1296,1296,1296,0
|
|
20230809,171000,177222147,1296,1296,1296,1296,0
|
|
20230809,170900,177222147,1296,1296,1296,1296,0
|
|
20230809,170800,177222147,1296,1296,1296,1296,0
|
|
20230809,170700,177222147,1296,1296,1296,1296,0
|
|
20230809,170600,177222147,1296,1296,1296,1296,0
|
|
20230809,170500,177222147,1296,1296,1296,1296,0
|
|
20230809,170400,177222147,1296,1296,1296,1296,0
|
|
20230809,170300,177222147,1296,1296,1296,1296,0
|
|
20230809,170200,177222147,1296,1296,1296,1296,0
|
|
20230809,170100,177222147,1296,1296,1296,1296,0
|
|
20230809,170000,177222147,1296,1296,1296,1296,0
|
|
20230809,165900,177222147,1296,1296,1296,1296,0
|
|
20230809,165800,177222147,1296,1296,1296,1296,0
|
|
20230809,165700,177222147,1296,1296,1296,1296,0
|
|
20230809,165600,177222147,1296,1296,1296,1296,0
|
|
20230809,165500,177222147,1296,1296,1296,1296,0
|
|
20230809,165400,177222147,1296,1296,1296,1296,0
|
|
20230809,165300,177222147,1296,1296,1296,1296,0
|
|
20230809,165200,177222147,1296,1296,1296,1296,0
|
|
20230809,165100,177222147,1296,1296,1296,1296,0
|
|
20230809,165000,177222147,1296,1296,1296,1296,0
|
|
20230809,164900,177222147,1296,1296,1296,1296,0
|
|
20230809,164800,177222147,1296,1296,1296,1296,0
|
|
20230809,164700,177222147,1296,1296,1296,1296,0
|
|
20230809,164600,177222147,1296,1296,1296,1296,0
|
|
20230809,164500,177222147,1296,1296,1296,1296,1889
|
|
20230809,164400,177222147,1296,1296,1296,1296,0
|
|
20230809,164300,177222147,1296,1296,1296,1296,0
|
|
20230809,164200,177222147,1296,1296,1296,1296,0
|
|
20230809,164100,177222147,1296,1296,1296,1296,0
|
|
20230809,164000,177222147,1296,1296,1296,1296,0
|
|
20230809,163900,177222147,1296,1296,1296,1296,0
|
|
20230809,163800,177222147,1296,1296,1296,1296,0
|
|
20230809,163700,177222147,1296,1296,1296,1296,0
|
|
20230809,163600,177222147,1296,1296,1296,1296,0
|
|
20230809,163500,177222147,1296,1296,1296,1296,0
|
|
20230809,163400,177222147,1296,1296,1296,1296,0
|
|
20230809,163300,177222147,1296,1296,1296,1296,0
|
|
20230809,163200,177222147,1296,1296,1296,1296,0
|
|
20230809,163100,177222147,1296,1296,1296,1296,0
|
|
20230809,163000,177222147,1296,1296,1296,1296,0
|
|
20230809,162900,177222147,1296,1296,1296,1296,0
|
|
20230809,162800,177222147,1296,1296,1296,1296,0
|
|
20230809,162700,177222147,1296,1296,1296,1296,0
|
|
20230809,162600,177222147,1296,1296,1296,1296,0
|
|
20230809,162500,177222147,1296,1296,1296,1296,0
|
|
20230809,162400,177222147,1296,1296,1296,1296,0
|
|
20230809,162300,177222147,1296,1296,1296,1296,0
|
|
20230809,162200,177222147,1296,1296,1296,1296,0
|
|
20230809,162100,177222147,1296,1296,1296,1296,0
|
|
20230809,162000,177222147,1296,1296,1296,1296,0
|
|
20230809,161900,177222147,1296,1296,1296,1296,0
|
|
20230809,161800,177222147,1296,1296,1296,1296,0
|
|
20230809,161700,177222147,1296,1296,1296,1296,0
|
|
20230809,161600,177222147,1296,1296,1296,1296,0
|
|
20230809,161500,177222147,1296,1296,1296,1296,1889
|
|
20230809,161400,177222147,1296,1296,1296,1296,0
|
|
20230809,161300,177222147,1296,1296,1296,1296,0
|
|
20230809,161200,177222147,1296,1296,1296,1296,0
|
|
20230809,161100,177222147,1296,1296,1296,1296,0
|
|
20230809,161000,177222147,1296,1296,1296,1296,0
|
|
20230809,160900,177222147,1296,1296,1296,1296,0
|
|
20230809,160800,177222147,1296,1296,1296,1296,0
|
|
20230809,160700,177222147,1296,1296,1296,1296,0
|
|
20230809,160600,177222147,1296,1296,1296,1296,0
|
|
20230809,160500,177222147,1296,1296,1296,1296,0
|
|
20230809,160400,177222147,1296,1296,1296,1296,0
|
|
20230809,160300,177222147,1296,1296,1296,1296,0
|
|
20230809,160200,177222147,1296,1296,1296,1296,0
|
|
20230809,160100,177222147,1296,1296,1296,1296,0
|
|
20230809,160000,177222147,1296,1296,1296,1296,0
|
|
20230809,155900,177222147,1296,1296,1296,1296,0
|
|
20230809,155800,177222147,1296,1296,1296,1296,0
|
|
20230809,155700,177222147,1296,1296,1296,1296,0
|
|
20230809,155600,177222147,1296,1296,1296,1296,0
|
|
20230809,155500,177222147,1296,1296,1296,1296,0
|
|
20230809,155400,177222147,1296,1296,1296,1296,0
|
|
20230809,155300,177222147,1296,1296,1296,1296,0
|
|
20230809,155200,177222147,1296,1296,1296,1296,0
|
|
20230809,155100,177222147,1296,1296,1296,1296,0
|
|
20230809,155000,177222147,1296,1296,1296,1296,0
|
|
20230809,154900,177222147,1296,1296,1296,1296,0
|
|
20230809,154800,177222147,1296,1296,1296,1296,0
|
|
20230809,154700,177222147,1296,1296,1296,1296,0
|
|
20230809,154600,177222147,1296,1296,1296,1296,0
|
|
20230809,154500,177222147,1296,1296,1296,1296,1889
|
|
20230809,154400,177222147,1296,1296,1296,1296,0
|
|
20230809,154300,177222147,1296,1296,1296,1296,0
|
|
20230809,154200,177222147,1296,1296,1296,1296,0
|
|
20230809,154100,177222147,1296,1296,1296,1296,0
|
|
20230809,154000,177222147,1296,1296,1296,1296,0
|
|
20230809,153900,177222147,1296,1296,1296,1296,0
|
|
20230809,153800,177222147,1296,1296,1296,1296,0
|
|
20230809,153700,177222147,1296,1296,1296,1296,0
|
|
20230809,153600,177222147,1296,1296,1296,1296,0
|
|
20230809,153500,177222147,1296,1296,1296,1296,0
|
|
20230809,153400,177222147,1296,1296,1296,1296,0
|
|
20230809,153300,177222147,1296,1296,1296,1296,0
|
|
20230809,153200,177222147,1296,1296,1296,1296,0
|
|
20230809,153100,177222147,1296,1296,1296,1296,0
|
|
20230809,153000,177222147,1296,1296,1296,1296,1889
|
|
20230809,152900,174774003,1296,1296,1296,1296,0
|
|
20230809,152800,174774003,1296,1296,1296,1296,0
|
|
20230809,152700,174774003,1296,1296,1296,1296,0
|
|
20230809,152600,174774003,1296,1296,1296,1296,0
|
|
20230809,152500,174774003,1296,1296,1296,1296,0
|
|
20230809,152400,174774003,1296,1296,1296,1296,0
|
|
20230809,152300,174774003,1296,1296,1296,1296,0
|
|
20230809,152200,174774003,1296,1296,1296,1296,0
|
|
20230809,152100,174774003,1296,1296,1296,1296,0
|
|
20230809,152000,174774003,1296,1296,1296,1296,0
|
|
20230809,151900,174774003,1296,1296,1296,1296,516
|
|
20230809,151800,174105267,1296,1293,1297,1291,1069
|
|
20230809,151700,172720933,1293,1288,1293,1288,2807
|
|
20230809,151600,169100862,1289,1287,1289,1287,336
|
|
20230809,151500,168668360,1289,1289,1289,1286,519
|
|
20230809,151400,167999403,1290,1286,1290,1286,2719
|
|
20230809,151300,164499753,1285,1280,1285,1280,2854
|
|
20230809,151200,160833888,1284,1281,1284,1280,1158
|
|
20230809,151100,159348187,1283,1283,1283,1283,0
|
|
20230809,151000,159348187,1283,1279,1283,1279,53
|
|
20230809,150900,159280388,1283,1281,1283,1281,2730
|
|
20230809,150800,155781492,1281,1278,1281,1277,1037
|
|
20230809,150700,154453109,1282,1280,1282,1280,2055
|
|
20230809,150600,151821653,1279,1276,1279,1276,2329
|
|
20230809,150500,148846849,1280,1280,1280,1280,0
|
|
20230809,150400,148846849,1280,1280,1280,1280,20
|
|
20230809,150300,148821249,1280,1280,1280,1276,51
|
|
20230809,150200,148756041,1280,1280,1280,1280,3
|
|
20230809,150100,148752201,1276,1278,1280,1276,1807
|
|
20230809,150000,146444563,1280,1280,1280,1278,155
|
|
20230809,145900,146246178,1281,1281,1281,1281,2
|
|
20230809,145800,146243616,1281,1281,1281,1281,0
|
|
20230809,145700,146243616,1281,1281,1281,1281,0
|
|
20230809,145600,146243616,1281,1281,1281,1281,0
|
|
20230809,145500,146243616,1281,1281,1281,1281,0
|
|
20230809,145400,146243616,1281,1281,1281,1281,1
|
|
20230809,145300,146242335,1281,1281,1281,1281,2
|
|
20230809,145200,146239773,1280,1280,1281,1280,12
|
|
20230809,145100,146224410,1280,1280,1281,1280,5
|
|
20230809,145000,146218007,1280,1280,1281,1280,88
|
|
20230809,144900,146105359,1282,1282,1282,1282,0
|
|
20230809,144800,146105359,1282,1282,1282,1282,0
|
|
20230809,144700,146105359,1282,1282,1282,1282,0
|
|
20230809,144600,146105359,1282,1282,1282,1282,0
|
|
20230809,144500,146105359,1282,1282,1282,1282,0
|
|
20230809,144400,146105359,1282,1282,1282,1282,0
|
|
20230809,144300,146105359,1282,1282,1282,1282,0
|
|
20230809,144200,146105359,1282,1282,1282,1282,0
|
|
20230809,144100,146105359,1282,1282,1282,1282,0
|
|
20230809,144000,146105359,1282,1282,1282,1282,0
|
|
20230809,143900,146105359,1282,1282,1282,1282,0
|
|
20230809,143800,146105359,1282,1282,1282,1282,0
|
|
20230809,143700,146105359,1282,1282,1282,1282,0
|
|
20230809,143600,146105359,1282,1282,1282,1282,0
|
|
20230809,143500,146105359,1282,1282,1282,1282,0
|
|
20230809,143400,146105359,1282,1282,1282,1282,3
|
|
20230809,143300,146101513,1281,1281,1282,1276,208
|
|
20230809,143200,145835052,1276,1276,1276,1276,1
|
|
20230809,143100,145833776,1276,1276,1276,1276,1
|
|
20230809,143000,145832500,1281,1281,1281,1276,834
|
|
20230809,142900,144768271,1276,1276,1276,1276,18
|
|
20230809,142800,144745303,1276,1276,1276,1276,0
|
|
20230809,142700,144745303,1276,1276,1276,1276,0
|
|
20230809,142600,144745303,1276,1281,1281,1276,3
|
|
20230809,142500,144741465,1275,1275,1275,1275,0
|
|
20230809,142400,144741465,1275,1275,1275,1275,0
|
|
20230809,142300,144741465,1275,1275,1281,1275,208
|
|
20230809,142200,144476229,1275,1281,1281,1275,4
|
|
20230809,142100,144471111,1282,1282,1282,1282,0
|
|
20230809,142000,144471111,1282,1282,1282,1282,0
|
|
20230809,141900,144471111,1282,1282,1282,1282,0
|
|
20230809,141800,144471111,1282,1282,1282,1282,0
|
|
20230809,141700,144471111,1282,1282,1282,1282,0
|
|
20230809,141600,144471111,1282,1282,1282,1282,0
|
|
20230809,141500,144471111,1282,1281,1282,1275,22
|
|
20230809,141400,144443034,1274,1278,1278,1274,1150
|
|
20230809,141300,142973338,1282,1282,1282,1282,25
|
|
20230809,141200,142941288,1282,1282,1282,1282,0
|
|
20230809,141100,142941288,1282,1279,1282,1279,28
|
|
20230809,141000,142905431,1279,1279,1279,1279,12
|
|
20230809,140900,142890083,1281,1281,1281,1281,128
|
|
20230809,140800,142726115,1282,1282,1282,1282,82
|
|
20230809,140700,142620991,1282,1279,1282,1279,171
|
|
20230809,140600,142401966,1279,1279,1279,1279,379
|
|
20230809,140500,141917225,1281,1281,1281,1281,0
|
|
20230809,140400,141917225,1281,1281,1281,1281,0
|
|
20230809,140300,141917225,1281,1281,1281,1281,0
|
|
20230809,140200,141917225,1281,1281,1281,1281,17
|
|
20230809,140100,141895448,1281,1281,1281,1281,300
|
|
20230809,140000,141511148,1281,1281,1281,1281,0
|
|
20230809,135900,141511148,1281,1281,1281,1281,0
|
|
20230809,135800,141511148,1281,1281,1281,1281,0
|
|
20230809,135700,141511148,1281,1281,1281,1281,126
|
|
20230809,135600,141349742,1281,1281,1281,1281,3
|
|
20230809,135500,141345899,1280,1280,1280,1280,699
|
|
20230809,135400,140451179,1278,1278,1278,1278,250
|
|
20230809,135300,140131679,1280,1280,1280,1280,0
|
|
20230809,135200,140131679,1280,1278,1280,1278,716
|
|
20230809,135100,139216627,1278,1280,1280,1278,177
|
|
20230809,135000,138990221,1280,1280,1280,1280,32
|
|
20230809,134900,138949261,1280,1280,1280,1280,207
|
|
20230809,134800,138684301,1280,1280,1280,1280,0
|
|
20230809,134700,138684301,1280,1279,1280,1279,74
|
|
20230809,134600,138589649,1279,1279,1279,1278,47
|
|
20230809,134500,138529554,1279,1280,1280,1276,365
|
|
20230809,134400,138063564,1280,1280,1280,1280,0
|
|
20230809,134300,138063564,1280,1278,1280,1274,213
|
|
20230809,134200,137791244,1274,1274,1274,1274,1
|
|
20230809,134100,137789970,1278,1274,1278,1274,10
|
|
20230809,134000,137777202,1279,1274,1279,1274,38
|
|
20230809,133900,137728625,1279,1278,1279,1277,2378
|
|
20230809,133800,134690009,1278,1277,1278,1277,3415
|
|
20230809,133700,130326739,1276,1272,1276,1272,5135
|
|
20230809,133600,123780919,1272,1272,1272,1272,258
|
|
20230809,133500,123452743,1273,1273,1273,1273,0
|
|
20230809,133400,123452743,1273,1273,1273,1273,2
|
|
20230809,133300,123450197,1273,1273,1273,1269,789
|
|
20230809,133200,122448944,1270,1273,1273,1270,192
|
|
20230809,133100,122205098,1270,1272,1273,1270,270
|
|
20230809,133000,121861659,1272,1272,1272,1272,2
|
|
20230809,132900,121859115,1270,1270,1270,1270,6
|
|
20230809,132800,121851495,1272,1271,1272,1271,20
|
|
20230809,132700,121826072,1269,1271,1271,1269,4
|
|
20230809,132600,121820990,1272,1272,1272,1272,0
|
|
20230809,132500,121820990,1272,1269,1272,1269,3
|
|
20230809,132400,121817177,1272,1272,1272,1272,2
|
|
20230809,132300,121814633,1269,1269,1271,1269,81
|
|
20230809,132200,121711826,1269,1270,1270,1269,1852
|
|
20230809,132100,119359851,1270,1270,1270,1270,0
|
|
20230809,132000,119359851,1270,1270,1270,1270,0
|
|
20230809,131900,119359851,1270,1270,1270,1270,0
|
|
20230809,131800,119359851,1270,1270,1270,1270,0
|
|
20230809,131700,119359851,1270,1270,1270,1270,0
|
|
20230809,131600,119359851,1270,1270,1270,1270,2
|
|
20230809,131500,119357311,1264,1264,1264,1264,1242
|
|
20230809,131400,117787423,1270,1270,1270,1270,0
|
|
20230809,131300,117787423,1270,1270,1270,1270,0
|
|
20230809,131200,117787423,1270,1270,1270,1270,6
|
|
20230809,131100,117779803,1270,1270,1270,1270,0
|
|
20230809,131000,117779803,1270,1270,1270,1270,0
|
|
20230809,130900,117779803,1270,1270,1270,1270,0
|
|
20230809,130800,117779803,1270,1270,1270,1270,0
|
|
20230809,130700,117779803,1270,1270,1270,1270,0
|
|
20230809,130600,117779803,1270,1270,1270,1270,0
|
|
20230809,130500,117779803,1270,1270,1270,1270,30
|
|
20230809,130400,117741703,1270,1270,1270,1270,0
|
|
20230809,130300,117741703,1270,1270,1270,1270,0
|
|
20230809,130200,117741703,1270,1270,1270,1270,22
|
|
20230809,130100,117713763,1265,1265,1265,1265,0
|
|
20230809,130000,117713763,1265,1265,1265,1265,0
|
|
20230809,125900,117713763,1265,1265,1265,1265,0
|
|
20230809,125800,117713763,1265,1266,1266,1265,179
|
|
20230809,125700,117487299,1266,1272,1272,1266,2
|
|
20230809,125600,117484761,1272,1270,1272,1270,20
|
|
20230809,125500,117459341,1270,1266,1270,1266,131
|
|
20230809,125400,117293491,1266,1266,1266,1266,0
|
|
20230809,125300,117293491,1266,1266,1266,1266,0
|
|
20230809,125200,117293491,1266,1266,1266,1266,1
|
|
20230809,125100,117292225,1270,1270,1270,1270,0
|
|
20230809,125000,117292225,1270,1270,1270,1270,2
|
|
20230809,124900,117289685,1266,1266,1266,1266,2310
|
|
20230809,124800,114365225,1266,1266,1266,1266,0
|
|
20230809,124700,114365225,1266,1267,1267,1266,547
|
|
20230809,124600,113672445,1268,1268,1268,1268,0
|
|
20230809,124500,113672445,1268,1268,1268,1268,0
|
|
20230809,124400,113672445,1268,1268,1268,1268,0
|
|
20230809,124300,113672445,1268,1268,1268,1268,0
|
|
20230809,124200,113672445,1268,1268,1268,1268,0
|
|
20230809,124100,113672445,1268,1268,1268,1268,199
|
|
20230809,124000,113420113,1272,1268,1272,1268,2
|
|
20230809,123900,113417573,1273,1273,1273,1273,0
|
|
20230809,123800,113417573,1273,1269,1273,1268,6
|
|
20230809,123700,113409944,1270,1272,1272,1270,3
|
|
20230809,123600,113406131,1274,1274,1274,1274,0
|
|
20230809,123500,113406131,1274,1274,1274,1274,0
|
|
20230809,123400,113406131,1274,1274,1274,1274,0
|
|
20230809,123300,113406131,1274,1274,1274,1274,0
|
|
20230809,123200,113406131,1274,1274,1274,1274,0
|
|
20230809,123100,113406131,1274,1274,1274,1274,0
|
|
20230809,123000,113406131,1274,1274,1274,1274,0
|
|
20230809,122900,113406131,1274,1274,1274,1274,0
|
|
20230809,122800,113406131,1274,1274,1274,1274,0
|
|
20230809,122700,113406131,1274,1274,1274,1274,0
|
|
20230809,122600,113406131,1274,1274,1274,1274,0
|
|
20230809,122500,113406131,1274,1274,1274,1274,0
|
|
20230809,122400,113406131,1274,1273,1274,1273,20
|
|
20230809,122300,113380653,1273,1273,1273,1273,0
|
|
20230809,122200,113380653,1273,1273,1273,1273,0
|
|
20230809,122100,113380653,1273,1273,1273,1273,0
|
|
20230809,122000,113380653,1273,1273,1273,1273,0
|
|
20230809,121900,113380653,1273,1273,1273,1273,0
|
|
20230809,121800,113380653,1273,1273,1273,1273,0
|
|
20230809,121700,113380653,1273,1271,1273,1271,16
|
|
20230809,121600,113360304,1272,1272,1272,1272,0
|
|
20230809,121500,113360304,1272,1272,1272,1272,5
|
|
20230809,121400,113353944,1266,1266,1266,1266,117
|
|
20230809,121300,113205822,1266,1266,1266,1266,1
|
|
20230809,121200,113204556,1267,1269,1269,1267,219
|
|
20230809,121100,112926845,1269,1269,1269,1269,1
|
|
20230809,121000,112925576,1272,1272,1272,1272,1
|
|
20230809,120900,112924304,1273,1274,1274,1273,52
|
|
20230809,120800,112858106,1270,1270,1270,1270,0
|
|
20230809,120700,112858106,1270,1270,1270,1270,0
|
|
20230809,120600,112858106,1270,1270,1270,1270,30
|
|
20230809,120500,112820006,1274,1274,1274,1274,0
|
|
20230809,120400,112820006,1274,1266,1274,1266,810
|
|
20230809,120300,111794530,1274,1274,1274,1273,105
|
|
20230809,120200,111660761,1274,1274,1274,1274,25
|
|
20230809,120100,111628911,1266,1274,1274,1266,575
|
|
20230809,120000,110900945,1266,1266,1266,1266,350
|
|
20230809,115900,110457845,1275,1275,1275,1275,5
|
|
20230809,115800,110451470,1275,1270,1275,1270,1227
|
|
20230809,115700,108893150,1270,1270,1270,1270,0
|
|
20230809,115600,108893150,1270,1270,1270,1270,1
|
|
20230809,115500,108891880,1270,1270,1270,1270,2
|
|
20230809,115400,108889340,1261,1261,1261,1261,205
|
|
20230809,115300,108630835,1261,1261,1261,1261,0
|
|
20230809,115200,108630835,1261,1262,1262,1261,1865
|
|
20230809,115100,106278205,1270,1270,1270,1270,1
|
|
20230809,115000,106276935,1262,1270,1270,1262,426
|
|
20230809,114900,105739315,1260,1265,1265,1260,6990
|
|
20230809,114800,96925645,1265,1265,1270,1265,101
|
|
20230809,114700,96797630,1270,1270,1270,1270,32
|
|
20230809,114600,96756990,1270,1267,1270,1265,1073
|
|
20230809,114500,95397942,1276,1270,1276,1267,657
|
|
20230809,114400,94563933,1270,1276,1276,1270,4
|
|
20230809,114300,94558835,1270,1278,1278,1270,367
|
|
20230809,114200,94091857,1271,1278,1278,1271,398
|
|
20230809,114100,93585957,1270,1277,1278,1270,2157
|
|
20230809,114000,90832972,1277,1275,1277,1275,238
|
|
20230809,113900,90529402,1274,1262,1274,1262,3707
|
|
20230809,113800,85808804,1271,1267,1271,1267,958
|
|
20230809,113700,84592816,1269,1269,1269,1269,0
|
|
20230809,113600,84592816,1269,1269,1269,1269,0
|
|
20230809,113500,84592816,1269,1269,1269,1269,2
|
|
20230809,113400,84590278,1260,1260,1260,1260,96
|
|
20230809,113300,84469318,1260,1260,1260,1260,0
|
|
20230809,113200,84469318,1260,1260,1260,1260,779
|
|
20230809,113100,83487778,1269,1269,1269,1269,0
|
|
20230809,113000,83487778,1269,1269,1269,1269,2
|
|
20230809,112900,83485240,1260,1265,1269,1260,1759
|
|
20230809,112800,81261816,1269,1269,1269,1269,0
|
|
20230809,112700,81261816,1269,1269,1269,1269,0
|
|
20230809,112600,81261816,1269,1269,1269,1269,0
|
|
20230809,112500,81261816,1269,1269,1269,1269,0
|
|
20230809,112400,81261816,1269,1269,1269,1269,0
|
|
20230809,112300,81261816,1269,1269,1269,1269,0
|
|
20230809,112200,81261816,1269,1269,1269,1269,0
|
|
20230809,112100,81261816,1269,1269,1269,1269,0
|
|
20230809,112000,81261816,1269,1269,1269,1269,0
|
|
20230809,111900,81261816,1269,1269,1269,1269,0
|
|
20230809,111800,81261816,1269,1269,1269,1269,2
|
|
20230809,111700,81259278,1262,1262,1262,1262,0
|
|
20230809,111600,81259278,1262,1262,1262,1262,0
|
|
20230809,111500,81259278,1262,1262,1262,1262,1
|
|
20230809,111400,81258016,1270,1261,1270,1261,3
|
|
20230809,111300,81254215,1261,1260,1271,1260,1442
|
|
20230809,111200,79436155,1271,1260,1271,1260,6
|
|
20230809,111100,79428548,1267,1259,1267,1259,502
|
|
20230809,111000,78796514,1259,1260,1269,1258,2380
|
|
20230809,110900,75784031,1260,1265,1269,1259,62
|
|
20230809,110800,75705663,1265,1266,1266,1265,2
|
|
20230809,110700,75703132,1267,1268,1268,1267,2
|
|
20230809,110600,75700597,1269,1269,1269,1269,1
|
|
20230809,110500,75699328,1270,1272,1272,1270,97
|
|
20230809,110400,75575946,1273,1273,1273,1273,0
|
|
20230809,110300,75575946,1273,1272,1273,1271,202
|
|
20230809,110200,75318803,1273,1273,1273,1273,0
|
|
20230809,110100,75318803,1273,1271,1273,1270,622
|
|
20230809,110000,74528492,1273,1271,1273,1271,83
|
|
20230809,105900,74422989,1273,1271,1273,1271,2100
|
|
20230809,105800,71753883,1274,1273,1274,1273,5
|
|
20230809,105700,71747516,1273,1271,1273,1271,581
|
|
20230809,105600,71008071,1273,1273,1273,1273,0
|
|
20230809,105500,71008071,1273,1271,1273,1271,2297
|
|
20230809,105400,68087381,1271,1270,1271,1270,419
|
|
20230809,105300,67555247,1267,1265,1267,1265,1623
|
|
20230809,105200,65500318,1263,1263,1263,1263,4125
|
|
20230809,105100,60290443,1263,1262,1263,1262,1248
|
|
20230809,105000,58715465,1262,1262,1262,1262,3
|
|
20230809,104900,58711679,1258,1260,1260,1258,1473
|
|
20230809,104800,56855839,1257,1257,1257,1257,0
|
|
20230809,104700,56855839,1257,1257,1257,1257,0
|
|
20230809,104600,56855839,1257,1260,1260,1257,1201
|
|
20230809,104500,55346179,1260,1260,1260,1260,3
|
|
20230809,104400,55342399,1262,1262,1262,1262,0
|
|
20230809,104300,55342399,1262,1262,1262,1262,0
|
|
20230809,104200,55342399,1262,1262,1262,1262,0
|
|
20230809,104100,55342399,1262,1262,1262,1262,0
|
|
20230809,104000,55342399,1262,1262,1262,1262,0
|
|
20230809,103900,55342399,1262,1262,1262,1262,0
|
|
20230809,103800,55342399,1262,1262,1262,1262,0
|
|
20230809,103700,55342399,1262,1262,1262,1262,0
|
|
20230809,103600,55342399,1262,1262,1262,1262,70
|
|
20230809,103500,55254059,1256,1256,1256,1256,0
|
|
20230809,103400,55254059,1256,1256,1256,1256,0
|
|
20230809,103300,55254059,1256,1256,1256,1256,0
|
|
20230809,103200,55254059,1256,1256,1256,1256,0
|
|
20230809,103100,55254059,1256,1256,1256,1256,3000
|
|
20230809,103000,51486059,1260,1260,1260,1260,10
|
|
20230809,102900,51473459,1263,1263,1263,1263,0
|
|
20230809,102800,51473459,1263,1257,1263,1257,2474
|
|
20230809,102700,48363623,1262,1262,1262,1262,0
|
|
20230809,102600,48363623,1262,1262,1262,1262,2
|
|
20230809,102500,48361099,1257,1257,1257,1257,201
|
|
20230809,102400,48108442,1256,1256,1256,1256,0
|
|
20230809,102300,48108442,1256,1261,1262,1256,3649
|
|
20230809,102200,43524859,1262,1262,1262,1262,0
|
|
20230809,102100,43524859,1262,1264,1264,1262,3
|
|
20230809,102000,43521070,1263,1263,1263,1263,0
|
|
20230809,101900,43521070,1263,1263,1265,1263,765
|
|
20230809,101800,42554867,1267,1267,1267,1267,0
|
|
20230809,101700,42554867,1267,1264,1267,1264,65
|
|
20230809,101600,42472698,1267,1267,1267,1267,0
|
|
20230809,101500,42472698,1267,1265,1267,1265,102
|
|
20230809,101400,42343664,1265,1266,1266,1265,2
|
|
20230809,101300,42341133,1267,1265,1267,1265,3
|
|
20230809,101200,42337334,1266,1267,1267,1266,8
|
|
20230809,101100,42327199,1265,1262,1267,1262,356
|
|
20230809,101000,41877760,1268,1264,1268,1264,4957
|
|
20230809,100900,35605597,1264,1264,1264,1264,2
|
|
20230809,100800,35603069,1263,1263,1263,1263,1
|
|
20230809,100700,35601806,1262,1262,1264,1260,20
|
|
20230809,100600,35576564,1262,1261,1262,1261,4
|
|
20230809,100500,35571519,1264,1263,1264,1262,7
|
|
20230809,100400,35562677,1263,1263,1264,1263,516
|
|
20230809,100300,34910967,1264,1264,1264,1264,2
|
|
20230809,100200,34908439,1265,1265,1265,1265,0
|
|
20230809,100100,34908439,1265,1265,1265,1265,0
|
|
20230809,100000,34908439,1265,1265,1265,1265,0
|
|
20230809,095900,34908439,1265,1257,1265,1257,402
|
|
20230809,095800,34403109,1265,1260,1265,1257,3590
|
|
20230809,095700,29879726,1266,1266,1266,1266,0
|
|
20230809,095600,29879726,1266,1266,1266,1266,0
|
|
20230809,095500,29879726,1266,1266,1266,1266,0
|
|
20230809,095400,29879726,1266,1266,1266,1266,60
|
|
20230809,095300,29803766,1264,1259,1264,1258,2100
|
|
20230809,095200,27151529,1251,1251,1251,1251,1400
|
|
20230809,095100,25400129,1261,1252,1261,1252,1590
|
|
20230809,095000,23400514,1247,1253,1253,1247,784
|
|
20230809,094900,22421542,1263,1263,1263,1263,25
|
|
20230809,094800,22389967,1261,1259,1261,1259,189
|
|
20230809,094700,22151665,1261,1261,1261,1261,0
|
|
20230809,094600,22151665,1261,1258,1261,1258,60
|
|
20230809,094500,22076138,1248,1250,1250,1248,95
|
|
20230809,094400,21957527,1263,1263,1263,1263,0
|
|
20230809,094300,21957527,1263,1263,1263,1263,0
|
|
20230809,094200,21957527,1263,1250,1263,1250,1219
|
|
20230809,094100,20432953,1250,1253,1253,1250,155
|
|
20230809,094000,20238898,1253,1253,1253,1253,379
|
|
20230809,093900,19764011,1260,1260,1260,1260,0
|
|
20230809,093800,19764011,1260,1258,1260,1258,52
|
|
20230809,093700,19698581,1258,1258,1258,1258,0
|
|
20230809,093600,19698581,1258,1257,1258,1251,534
|
|
20230809,093500,19029819,1258,1261,1261,1258,737
|
|
20230809,093400,18102295,1261,1261,1261,1261,2
|
|
20230809,093300,18099773,1261,1261,1261,1261,28
|
|
20230809,093200,18064465,1261,1261,1261,1261,3
|
|
20230809,093100,18060682,1261,1260,1261,1260,13
|
|
20230809,093000,18044300,1260,1261,1261,1260,18
|
|
20230809,092900,18021617,1258,1259,1260,1258,16
|
|
20230809,092800,18001468,1259,1263,1263,1259,6
|
|
20230809,092700,17993901,1260,1257,1263,1257,10
|
|
20230809,092600,17981302,1263,1250,1263,1250,320
|
|
20230809,092500,17579608,1247,1254,1254,1247,4390
|
|
20230809,092400,12102363,1254,1255,1255,1254,523
|
|
20230809,092300,11446216,1256,1259,1259,1255,59
|
|
20230809,092200,11372103,1256,1262,1262,1256,1401
|
|
20230809,092100,9611293,1261,1262,1262,1261,4
|
|
20230809,092000,9606248,1263,1261,1263,1260,61
|
|
20230809,091900,9529308,1261,1257,1263,1257,180
|
|
20230809,091800,9303021,1256,1258,1258,1255,55
|
|
20230809,091700,9233867,1258,1267,1267,1258,3197
|
|
20230809,091600,5204874,1268,1269,1269,1268,1548
|
|
20230809,091500,3242009,1269,1269,1269,1269,1
|
|
20230809,091400,3240740,1269,1271,1271,1269,4
|
|
20230809,091300,3235660,1269,1270,1270,1269,32
|
|
20230809,091200,3195022,1270,1270,1270,1270,0
|
|
20230809,091100,3195022,1270,1270,1271,1270,4
|
|
20230809,091000,3189940,1271,1268,1271,1268,100
|
|
20230809,090900,3062888,1266,1266,1266,1266,1
|
|
20230809,090800,3061622,1267,1267,1267,1267,1
|
|
20230809,090700,3060355,1268,1268,1268,1264,614
|
|
20230809,090600,2281813,1264,1268,1268,1262,7
|
|
20230809,090500,2272959,1258,1262,1263,1258,16
|
|
20230809,090400,2252806,1268,1262,1268,1260,1051
|
|
20230809,090300,928473,1268,1265,1269,1263,7
|
|
20230809,090200,919607,1266,1270,1271,1266,12
|
|
20230809,090100,904383,1271,1262,1271,1261,647
|
|
20230809,090000,88320,1280,1280,1280,1280,69
|