597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185400,287048166,1708,1708,1708,1708,2733
|
|
20230804,185300,287048166,1708,1708,1708,1708,0
|
|
20230804,185200,287048166,1708,1708,1708,1708,0
|
|
20230804,185100,287048166,1708,1708,1708,1708,0
|
|
20230804,185000,287048166,1708,1708,1708,1708,0
|
|
20230804,184900,287048166,1708,1708,1708,1708,0
|
|
20230804,184800,287048166,1708,1708,1708,1708,0
|
|
20230804,184700,287048166,1708,1708,1708,1708,0
|
|
20230804,184600,287048166,1708,1708,1708,1708,0
|
|
20230804,184500,287048166,1708,1708,1708,1708,0
|
|
20230804,184400,287048166,1708,1708,1708,1708,0
|
|
20230804,184300,287048166,1708,1708,1708,1708,0
|
|
20230804,184200,287048166,1708,1708,1708,1708,0
|
|
20230804,184100,287048166,1708,1708,1708,1708,0
|
|
20230804,184000,287048166,1708,1708,1708,1708,0
|
|
20230804,183900,287048166,1708,1708,1708,1708,0
|
|
20230804,183800,287048166,1708,1708,1708,1708,0
|
|
20230804,183700,287048166,1708,1708,1708,1708,0
|
|
20230804,183600,287048166,1708,1708,1708,1708,0
|
|
20230804,183500,287048166,1708,1708,1708,1708,0
|
|
20230804,183400,287048166,1708,1708,1708,1708,0
|
|
20230804,183300,287048166,1708,1708,1708,1708,0
|
|
20230804,183200,287048166,1708,1708,1708,1708,0
|
|
20230804,183100,287048166,1708,1708,1708,1708,0
|
|
20230804,183000,287048166,1708,1708,1708,1708,0
|
|
20230804,182900,287048166,1708,1708,1708,1708,0
|
|
20230804,182800,287048166,1708,1708,1708,1708,0
|
|
20230804,182700,287048166,1708,1708,1708,1708,0
|
|
20230804,182600,287048166,1708,1708,1708,1708,0
|
|
20230804,182500,287048166,1708,1708,1708,1708,0
|
|
20230804,182400,287048166,1708,1708,1708,1708,2733
|
|
20230804,182300,287048166,1708,1708,1708,1708,0
|
|
20230804,182200,287048166,1708,1708,1708,1708,0
|
|
20230804,182100,287048166,1708,1708,1708,1708,0
|
|
20230804,182000,287048166,1708,1708,1708,1708,0
|
|
20230804,181900,287048166,1708,1708,1708,1708,0
|
|
20230804,181800,287048166,1708,1708,1708,1708,0
|
|
20230804,181700,287048166,1708,1708,1708,1708,0
|
|
20230804,181600,287048166,1708,1708,1708,1708,0
|
|
20230804,181500,287048166,1708,1708,1708,1708,0
|
|
20230804,181400,287048166,1708,1708,1708,1708,0
|
|
20230804,181300,287048166,1708,1708,1708,1708,0
|
|
20230804,181200,287048166,1708,1708,1708,1708,0
|
|
20230804,181100,287048166,1708,1708,1708,1708,0
|
|
20230804,181000,287048166,1708,1708,1708,1708,0
|
|
20230804,180900,287048166,1708,1708,1708,1708,0
|
|
20230804,180800,287048166,1708,1708,1708,1708,0
|
|
20230804,180700,287048166,1708,1708,1708,1708,0
|
|
20230804,180600,287048166,1708,1708,1708,1708,0
|
|
20230804,180500,287048166,1708,1708,1708,1708,0
|
|
20230804,180400,287048166,1708,1708,1708,1708,0
|
|
20230804,180300,287048166,1708,1708,1708,1708,0
|
|
20230804,180200,287048166,1708,1708,1708,1708,0
|
|
20230804,180100,287048166,1708,1708,1708,1708,0
|
|
20230804,180000,287048166,1708,1708,1708,1708,0
|
|
20230804,175900,287048166,1708,1708,1708,1708,0
|
|
20230804,175800,287048166,1708,1708,1708,1708,0
|
|
20230804,175700,287048166,1708,1708,1708,1708,0
|
|
20230804,175600,287048166,1708,1708,1708,1708,0
|
|
20230804,175500,287048166,1708,1708,1708,1708,0
|
|
20230804,175400,287048166,1708,1708,1708,1708,2733
|
|
20230804,175300,287048166,1708,1708,1708,1708,0
|
|
20230804,175200,287048166,1708,1708,1708,1708,0
|
|
20230804,175100,287048166,1708,1708,1708,1708,0
|
|
20230804,175000,287048166,1708,1708,1708,1708,0
|
|
20230804,174900,287048166,1708,1708,1708,1708,0
|
|
20230804,174800,287048166,1708,1708,1708,1708,0
|
|
20230804,174700,287048166,1708,1708,1708,1708,0
|
|
20230804,174600,287048166,1708,1708,1708,1708,0
|
|
20230804,174500,287048166,1708,1708,1708,1708,0
|
|
20230804,174400,287048166,1708,1708,1708,1708,0
|
|
20230804,174300,287048166,1708,1708,1708,1708,0
|
|
20230804,174200,287048166,1708,1708,1708,1708,0
|
|
20230804,174100,287048166,1708,1708,1708,1708,0
|
|
20230804,174000,287048166,1708,1708,1708,1708,0
|
|
20230804,173900,287048166,1708,1708,1708,1708,0
|
|
20230804,173800,287048166,1708,1708,1708,1708,0
|
|
20230804,173700,287048166,1708,1708,1708,1708,0
|
|
20230804,173600,287048166,1708,1708,1708,1708,0
|
|
20230804,173500,287048166,1708,1708,1708,1708,0
|
|
20230804,173400,287048166,1708,1708,1708,1708,0
|
|
20230804,173300,287048166,1708,1708,1708,1708,0
|
|
20230804,173200,287048166,1708,1708,1708,1708,0
|
|
20230804,173100,287048166,1708,1708,1708,1708,0
|
|
20230804,173000,287048166,1708,1708,1708,1708,0
|
|
20230804,172900,287048166,1708,1708,1708,1708,0
|
|
20230804,172800,287048166,1708,1708,1708,1708,0
|
|
20230804,172700,287048166,1708,1708,1708,1708,0
|
|
20230804,172600,287048166,1708,1708,1708,1708,0
|
|
20230804,172500,287048166,1708,1708,1708,1708,0
|
|
20230804,172400,287048166,1708,1708,1708,1708,2733
|
|
20230804,172300,287048166,1708,1708,1708,1708,0
|
|
20230804,172200,287048166,1708,1708,1708,1708,0
|
|
20230804,172100,287048166,1708,1708,1708,1708,0
|
|
20230804,172000,287048166,1708,1708,1708,1708,0
|
|
20230804,171900,287048166,1708,1708,1708,1708,0
|
|
20230804,171800,287048166,1708,1708,1708,1708,0
|
|
20230804,171700,287048166,1708,1708,1708,1708,0
|
|
20230804,171600,287048166,1708,1708,1708,1708,0
|
|
20230804,171500,287048166,1708,1708,1708,1708,0
|
|
20230804,171400,287048166,1708,1708,1708,1708,0
|
|
20230804,171300,287048166,1708,1708,1708,1708,0
|
|
20230804,171200,287048166,1708,1708,1708,1708,0
|
|
20230804,171100,287048166,1708,1708,1708,1708,0
|
|
20230804,171000,287048166,1708,1708,1708,1708,0
|
|
20230804,170900,287048166,1708,1708,1708,1708,0
|
|
20230804,170800,287048166,1708,1708,1708,1708,0
|
|
20230804,170700,287048166,1708,1708,1708,1708,0
|
|
20230804,170600,287048166,1708,1708,1708,1708,0
|
|
20230804,170500,287048166,1708,1708,1708,1708,0
|
|
20230804,170400,287048166,1708,1708,1708,1708,0
|
|
20230804,170300,287048166,1708,1708,1708,1708,0
|
|
20230804,170200,287048166,1708,1708,1708,1708,0
|
|
20230804,170100,287048166,1708,1708,1708,1708,0
|
|
20230804,170000,287048166,1708,1708,1708,1708,0
|
|
20230804,165900,287048166,1708,1708,1708,1708,0
|
|
20230804,165800,287048166,1708,1708,1708,1708,0
|
|
20230804,165700,287048166,1708,1708,1708,1708,0
|
|
20230804,165600,287048166,1708,1708,1708,1708,0
|
|
20230804,165500,287048166,1708,1708,1708,1708,0
|
|
20230804,165400,287048166,1708,1708,1708,1708,2733
|
|
20230804,165300,287048166,1708,1708,1708,1708,0
|
|
20230804,165200,287048166,1708,1708,1708,1708,0
|
|
20230804,165100,287048166,1708,1708,1708,1708,0
|
|
20230804,165000,287048166,1708,1708,1708,1708,0
|
|
20230804,164900,287048166,1708,1708,1708,1708,0
|
|
20230804,164800,287048166,1708,1708,1708,1708,0
|
|
20230804,164700,287048166,1708,1708,1708,1708,0
|
|
20230804,164600,287048166,1708,1708,1708,1708,0
|
|
20230804,164500,287048166,1708,1708,1708,1708,0
|
|
20230804,164400,287048166,1708,1708,1708,1708,0
|
|
20230804,164300,287048166,1708,1708,1708,1708,0
|
|
20230804,164200,287048166,1708,1708,1708,1708,0
|
|
20230804,164100,287048166,1708,1708,1708,1708,0
|
|
20230804,164000,287048166,1708,1708,1708,1708,0
|
|
20230804,163900,287048166,1708,1708,1708,1708,0
|
|
20230804,163800,287048166,1708,1708,1708,1708,0
|
|
20230804,163700,287048166,1708,1708,1708,1708,0
|
|
20230804,163600,287048166,1708,1708,1708,1708,0
|
|
20230804,163500,287048166,1708,1708,1708,1708,0
|
|
20230804,163400,287048166,1708,1708,1708,1708,0
|
|
20230804,163300,287048166,1708,1708,1708,1708,0
|
|
20230804,163200,287048166,1708,1708,1708,1708,0
|
|
20230804,163100,287048166,1708,1708,1708,1708,0
|
|
20230804,163000,287048166,1708,1708,1708,1708,0
|
|
20230804,162900,287048166,1708,1708,1708,1708,0
|
|
20230804,162800,287048166,1708,1708,1708,1708,0
|
|
20230804,162700,287048166,1708,1708,1708,1708,0
|
|
20230804,162600,287048166,1708,1708,1708,1708,0
|
|
20230804,162500,287048166,1708,1708,1708,1708,0
|
|
20230804,162400,287048166,1708,1708,1708,1708,2733
|
|
20230804,162300,287048166,1708,1708,1708,1708,0
|
|
20230804,162200,287048166,1708,1708,1708,1708,0
|
|
20230804,162100,287048166,1708,1708,1708,1708,0
|
|
20230804,162000,287048166,1708,1708,1708,1708,0
|
|
20230804,161900,287048166,1708,1708,1708,1708,0
|
|
20230804,161800,287048166,1708,1708,1708,1708,0
|
|
20230804,161700,287048166,1708,1708,1708,1708,0
|
|
20230804,161600,287048166,1708,1708,1708,1708,0
|
|
20230804,161500,287048166,1708,1708,1708,1708,0
|
|
20230804,161400,287048166,1708,1708,1708,1708,0
|
|
20230804,161300,287048166,1708,1708,1708,1708,0
|
|
20230804,161200,287048166,1708,1708,1708,1708,0
|
|
20230804,161100,287048166,1708,1708,1708,1708,0
|
|
20230804,161000,287048166,1708,1708,1708,1708,0
|
|
20230804,160900,287048166,1708,1708,1708,1708,0
|
|
20230804,160800,287048166,1708,1708,1708,1708,0
|
|
20230804,160700,287048166,1708,1708,1708,1708,0
|
|
20230804,160600,287048166,1708,1708,1708,1708,0
|
|
20230804,160500,287048166,1708,1708,1708,1708,0
|
|
20230804,160400,287048166,1708,1708,1708,1708,0
|
|
20230804,160300,287048166,1708,1708,1708,1708,0
|
|
20230804,160200,287048166,1708,1708,1708,1708,0
|
|
20230804,160100,287048166,1708,1708,1708,1708,0
|
|
20230804,160000,287048166,1708,1708,1708,1708,0
|
|
20230804,155900,287048166,1708,1708,1708,1708,0
|
|
20230804,155800,287048166,1708,1708,1708,1708,0
|
|
20230804,155700,287048166,1708,1708,1708,1708,0
|
|
20230804,155600,287048166,1708,1708,1708,1708,0
|
|
20230804,155500,287048166,1708,1708,1708,1708,0
|
|
20230804,155400,287048166,1708,1708,1708,1708,2733
|
|
20230804,155300,287048166,1708,1708,1708,1708,0
|
|
20230804,155200,287048166,1708,1708,1708,1708,0
|
|
20230804,155100,287048166,1708,1708,1708,1708,0
|
|
20230804,155000,287048166,1708,1708,1708,1708,0
|
|
20230804,154900,287048166,1708,1708,1708,1708,0
|
|
20230804,154800,287048166,1708,1708,1708,1708,0
|
|
20230804,154700,287048166,1708,1708,1708,1708,0
|
|
20230804,154600,287048166,1708,1708,1708,1708,0
|
|
20230804,154500,287048166,1708,1708,1708,1708,0
|
|
20230804,154400,287048166,1708,1708,1708,1708,0
|
|
20230804,154300,287048166,1708,1708,1708,1708,0
|
|
20230804,154200,287048166,1708,1708,1708,1708,0
|
|
20230804,154100,287048166,1708,1708,1708,1708,0
|
|
20230804,154000,287048166,1708,1708,1708,1708,0
|
|
20230804,153900,287048166,1708,1708,1708,1708,0
|
|
20230804,153800,287048166,1708,1708,1708,1708,0
|
|
20230804,153700,287048166,1708,1708,1708,1708,0
|
|
20230804,153600,287048166,1708,1708,1708,1708,0
|
|
20230804,153500,287048166,1708,1708,1708,1708,0
|
|
20230804,153400,287048166,1708,1708,1708,1708,0
|
|
20230804,153300,287048166,1708,1708,1708,1708,0
|
|
20230804,153200,287048166,1708,1708,1708,1708,0
|
|
20230804,153100,287048166,1708,1708,1708,1708,0
|
|
20230804,153000,287048166,1708,1708,1708,1708,2733
|
|
20230804,152900,282380202,1707,1707,1707,1707,0
|
|
20230804,152800,282380202,1707,1707,1707,1707,0
|
|
20230804,152700,282380202,1707,1707,1707,1707,0
|
|
20230804,152600,282380202,1707,1707,1707,1707,0
|
|
20230804,152500,282380202,1707,1707,1707,1707,0
|
|
20230804,152400,282380202,1707,1707,1707,1707,0
|
|
20230804,152300,282380202,1707,1707,1707,1707,0
|
|
20230804,152200,282380202,1707,1707,1707,1707,0
|
|
20230804,152100,282380202,1707,1707,1707,1707,0
|
|
20230804,152000,282380202,1707,1707,1707,1707,0
|
|
20230804,151900,282380202,1707,1707,1707,1707,55
|
|
20230804,151800,282286317,1707,1701,1707,1700,40
|
|
20230804,151700,282218167,1707,1706,1707,1700,3414
|
|
20230804,151600,276406477,1707,1707,1707,1707,18
|
|
20230804,151500,276375751,1708,1707,1708,1707,20
|
|
20230804,151400,276341604,1707,1707,1707,1707,88
|
|
20230804,151300,276191388,1707,1706,1707,1706,128
|
|
20230804,151200,275972992,1707,1707,1707,1707,80
|
|
20230804,151100,275836432,1707,1707,1707,1707,34
|
|
20230804,151000,275778394,1707,1706,1707,1702,187
|
|
20230804,150900,275459518,1706,1706,1707,1706,1030
|
|
20230804,150800,273702329,1707,1706,1707,1706,229
|
|
20230804,150700,273311638,1707,1707,1707,1706,110
|
|
20230804,150600,273123911,1707,1707,1707,1707,21
|
|
20230804,150500,273088064,1707,1705,1707,1705,1104
|
|
20230804,150400,271204566,1705,1705,1705,1705,15
|
|
20230804,150300,271178991,1706,1706,1706,1706,15
|
|
20230804,150200,271153401,1706,1705,1706,1700,1195
|
|
20230804,150100,269120734,1706,1705,1706,1705,17
|
|
20230804,150000,269091733,1706,1705,1706,1705,15
|
|
20230804,145900,269066144,1706,1706,1706,1706,14
|
|
20230804,145800,269042260,1706,1706,1706,1706,15
|
|
20230804,145700,269016670,1707,1706,1707,1706,15
|
|
20230804,145600,268991066,1707,1707,1707,1707,16
|
|
20230804,145500,268963754,1708,1708,1708,1708,75
|
|
20230804,145400,268835654,1708,1700,1708,1700,9470
|
|
20230804,145300,252736526,1700,1700,1700,1700,15
|
|
20230804,145200,252711026,1700,1700,1700,1700,425
|
|
20230804,145100,251988526,1700,1700,1700,1700,14
|
|
20230804,145000,251964726,1700,1700,1700,1700,15
|
|
20230804,144900,251939226,1699,1700,1700,1699,62
|
|
20230804,144800,251833873,1700,1700,1700,1700,18
|
|
20230804,144700,251803273,1700,1700,1700,1700,1184
|
|
20230804,144600,249790473,1700,1699,1700,1699,919
|
|
20230804,144500,248228971,1700,1700,1700,1699,1124
|
|
20230804,144400,246318278,1700,1700,1700,1700,125
|
|
20230804,144300,246105778,1700,1700,1700,1700,14
|
|
20230804,144200,246081978,1700,1700,1700,1700,15
|
|
20230804,144100,246056478,1700,1699,1700,1699,865
|
|
20230804,144000,244586828,1700,1700,1700,1700,15
|
|
20230804,143900,244561328,1700,1700,1700,1700,14
|
|
20230804,143800,244537528,1700,1700,1700,1700,15
|
|
20230804,143700,244512028,1700,1700,1700,1700,97
|
|
20230804,143600,244347128,1700,1700,1700,1700,1135
|
|
20230804,143500,242417628,1700,1700,1700,1700,84
|
|
20230804,143400,242274828,1700,1700,1700,1700,184
|
|
20230804,143300,241962028,1700,1700,1700,1700,25
|
|
20230804,143200,241919528,1700,1699,1700,1699,284
|
|
20230804,143100,241436970,1700,1700,1700,1700,14
|
|
20230804,143000,241413170,1700,1700,1700,1700,2610
|
|
20230804,142900,236976170,1700,1703,1703,1700,4328
|
|
20230804,142800,229617691,1708,1708,1708,1708,15
|
|
20230804,142700,229592071,1708,1708,1708,1708,14
|
|
20230804,142600,229568159,1700,1708,1708,1700,18445
|
|
20230804,142500,198211539,1708,1708,1708,1708,15
|
|
20230804,142400,198185919,1708,1708,1708,1708,15
|
|
20230804,142300,198160299,1709,1709,1709,1709,14
|
|
20230804,142200,198136373,1709,1709,1709,1709,15
|
|
20230804,142100,198110738,1709,1709,1709,1709,15
|
|
20230804,142000,198085103,1709,1709,1709,1709,17
|
|
20230804,141900,198056050,1709,1709,1709,1709,14
|
|
20230804,141800,198032124,1709,1703,1709,1699,8459
|
|
20230804,141700,183646650,1709,1709,1709,1709,15
|
|
20230804,141600,183621015,1709,1709,1709,1709,16
|
|
20230804,141500,183593671,1709,1709,1709,1709,14
|
|
20230804,141400,183569745,1709,1709,1709,1709,15
|
|
20230804,141300,183544110,1709,1709,1709,1709,15
|
|
20230804,141200,183518475,1709,1709,1709,1709,15
|
|
20230804,141100,183492840,1709,1709,1709,1709,54
|
|
20230804,141000,183400554,1709,1708,1709,1708,552
|
|
20230804,140900,182457723,1708,1708,1708,1708,15
|
|
20230804,140800,182432103,1708,1708,1708,1708,15
|
|
20230804,140700,182406483,1708,1708,1708,1708,132
|
|
20230804,140600,182181027,1708,1708,1708,1708,15
|
|
20230804,140500,182155407,1708,1708,1708,1708,15
|
|
20230804,140400,182129787,1708,1708,1708,1708,15
|
|
20230804,140300,182104167,1708,1708,1708,1708,24
|
|
20230804,140200,182063175,1708,1708,1708,1708,79
|
|
20230804,140100,181928243,1708,1708,1708,1708,15
|
|
20230804,140000,181902623,1708,1708,1708,1708,15
|
|
20230804,135900,181877003,1708,1708,1708,1708,14
|
|
20230804,135800,181853091,1708,1708,1708,1708,15
|
|
20230804,135700,181827471,1708,1708,1708,1708,15
|
|
20230804,135600,181801851,1708,1708,1708,1708,16
|
|
20230804,135500,181774523,1708,1706,1708,1702,174
|
|
20230804,135400,181478203,1707,1707,1707,1707,16
|
|
20230804,135300,181450891,1708,1708,1708,1708,15
|
|
20230804,135200,181425271,1708,1708,1708,1708,15
|
|
20230804,135100,181399651,1708,1708,1708,1708,18
|
|
20230804,135000,181368907,1708,1708,1708,1708,15
|
|
20230804,134900,181343287,1708,1708,1708,1708,15
|
|
20230804,134800,181317667,1708,1708,1708,1708,15
|
|
20230804,134700,181292047,1708,1708,1708,1708,16
|
|
20230804,134600,181264719,1709,1709,1709,1709,15
|
|
20230804,134500,181239084,1709,1709,1709,1709,40
|
|
20230804,134400,181170724,1709,1710,1710,1709,1015
|
|
20230804,134300,179436074,1710,1710,1710,1710,15
|
|
20230804,134200,179410424,1710,1710,1710,1710,328
|
|
20230804,134100,178849544,1710,1710,1710,1710,15
|
|
20230804,134000,178823894,1710,1709,1710,1709,16
|
|
20230804,133900,178796535,1710,1709,1710,1709,16
|
|
20230804,133800,178769176,1710,1710,1710,1710,14
|
|
20230804,133700,178745236,1710,1709,1710,1709,150
|
|
20230804,133600,178488871,1709,1709,1709,1709,15
|
|
20230804,133500,178463236,1709,1709,1709,1709,307
|
|
20230804,133400,177938573,1702,1709,1709,1702,24
|
|
20230804,133300,177897627,1709,1709,1709,1709,15
|
|
20230804,133200,177871992,1709,1702,1709,1702,35
|
|
20230804,133100,177812317,1702,1709,1709,1702,577
|
|
20230804,133000,176829837,1709,1709,1709,1709,14
|
|
20230804,132900,176805911,1709,1709,1709,1709,15
|
|
20230804,132800,176780276,1709,1709,1709,1709,15
|
|
20230804,132700,176754641,1709,1709,1709,1709,15
|
|
20230804,132600,176729006,1709,1709,1709,1709,14
|
|
20230804,132500,176705080,1709,1709,1709,1709,17
|
|
20230804,132400,176676027,1709,1709,1709,1709,15
|
|
20230804,132300,176650392,1709,1709,1709,1709,15
|
|
20230804,132200,176624757,1709,1703,1709,1703,15
|
|
20230804,132100,176599160,1709,1709,1709,1709,15
|
|
20230804,132000,176573525,1709,1709,1709,1709,15
|
|
20230804,131900,176547890,1709,1709,1709,1709,25
|
|
20230804,131800,176505165,1709,1709,1709,1709,16
|
|
20230804,131700,176477821,1709,1709,1709,1709,15
|
|
20230804,131600,176452186,1709,1709,1709,1709,15
|
|
20230804,131500,176426551,1709,1709,1709,1709,15
|
|
20230804,131400,176400916,1709,1709,1709,1709,18
|
|
20230804,131300,176370154,1709,1709,1709,1709,15
|
|
20230804,131200,176344519,1709,1709,1709,1709,15
|
|
20230804,131100,176318884,1709,1709,1709,1709,15
|
|
20230804,131000,176293249,1709,1709,1709,1709,14
|
|
20230804,130900,176269323,1709,1709,1709,1709,15
|
|
20230804,130800,176243688,1709,1709,1709,1709,15
|
|
20230804,130700,176218053,1709,1708,1709,1702,520
|
|
20230804,130600,175332585,1709,1709,1709,1709,74
|
|
20230804,130500,175206119,1709,1709,1709,1709,40
|
|
20230804,130400,175137759,1709,1710,1710,1709,65
|
|
20230804,130300,175026644,1710,1710,1710,1710,15
|
|
20230804,130200,175000994,1710,1710,1710,1710,14
|
|
20230804,130100,174977054,1710,1710,1710,1710,15
|
|
20230804,130000,174951404,1710,1710,1710,1710,15
|
|
20230804,125900,174925754,1710,1710,1710,1710,15
|
|
20230804,125800,174900104,1710,1710,1710,1710,14
|
|
20230804,125700,174876164,1710,1710,1710,1710,16
|
|
20230804,125600,174848804,1710,1710,1710,1710,15
|
|
20230804,125500,174823154,1710,1706,1710,1701,3612
|
|
20230804,125400,168663074,1706,1706,1706,1706,40
|
|
20230804,125300,168594834,1708,1708,1708,1708,15
|
|
20230804,125200,168569214,1708,1708,1708,1708,15
|
|
20230804,125100,168543594,1709,1707,1709,1706,51
|
|
20230804,125000,168456542,1709,1709,1709,1709,21
|
|
20230804,124900,168420653,1709,1703,1709,1703,21
|
|
20230804,124800,168384800,1703,1709,1709,1703,209
|
|
20230804,124700,168028783,1709,1709,1709,1709,15
|
|
20230804,124600,168003148,1709,1709,1709,1709,14
|
|
20230804,124500,167979222,1709,1709,1709,1709,25
|
|
20230804,124400,167936497,1709,1709,1709,1709,25
|
|
20230804,124300,167893772,1709,1709,1709,1709,15
|
|
20230804,124200,167868137,1709,1703,1709,1703,15
|
|
20230804,124100,167842508,1709,1709,1709,1709,25
|
|
20230804,124000,167799783,1709,1709,1709,1709,15
|
|
20230804,123900,167774148,1709,1709,1709,1709,15
|
|
20230804,123800,167748513,1709,1709,1709,1709,14
|
|
20230804,123700,167724587,1709,1709,1709,1709,15
|
|
20230804,123600,167698952,1709,1709,1709,1709,15
|
|
20230804,123500,167673317,1709,1709,1709,1709,15
|
|
20230804,123400,167647682,1709,1703,1710,1702,1007
|
|
20230804,123300,165933562,1707,1709,1710,1706,33
|
|
20230804,123200,165877219,1710,1710,1710,1709,42
|
|
20230804,123100,165805403,1710,1707,1710,1707,24
|
|
20230804,123000,165764370,1708,1708,1708,1708,50
|
|
20230804,122900,165678970,1708,1708,1708,1708,23
|
|
20230804,122800,165639686,1708,1708,1708,1708,36
|
|
20230804,122700,165578198,1708,1708,1708,1708,80
|
|
20230804,122600,165441558,1708,1708,1708,1708,15
|
|
20230804,122500,165415938,1708,1708,1708,1708,14
|
|
20230804,122400,165392026,1708,1708,1708,1702,947
|
|
20230804,122300,163780082,1702,1704,1711,1702,8016
|
|
20230804,122200,150128943,1711,1708,1711,1708,15
|
|
20230804,122100,150103281,1709,1709,1709,1709,14
|
|
20230804,122000,150079355,1710,1709,1710,1709,15
|
|
20230804,121900,150053708,1711,1711,1711,1711,15
|
|
20230804,121800,150028043,1711,1710,1711,1710,69
|
|
20230804,121700,149909988,1711,1710,1711,1710,71
|
|
20230804,121600,149788564,1712,1707,1712,1705,1545
|
|
20230804,121500,147152415,1708,1712,1712,1708,21
|
|
20230804,121400,147116467,1712,1712,1712,1712,15
|
|
20230804,121300,147090787,1712,1712,1712,1712,14
|
|
20230804,121200,147066819,1712,1712,1712,1712,15
|
|
20230804,121100,147041139,1712,1712,1712,1712,15
|
|
20230804,121000,147015459,1712,1712,1712,1712,15
|
|
20230804,120900,146989779,1712,1712,1712,1712,15
|
|
20230804,120800,146964099,1707,1708,1712,1707,3383
|
|
20230804,120700,141188953,1708,1712,1712,1708,5128
|
|
20230804,120600,132429817,1713,1712,1713,1712,1430
|
|
20230804,120500,129981043,1712,1712,1712,1712,24
|
|
20230804,120400,129939955,1712,1712,1712,1712,16
|
|
20230804,120300,129912563,1712,1712,1712,1707,1045
|
|
20230804,120200,128127882,1712,1712,1712,1712,15
|
|
20230804,120100,128102202,1712,1712,1712,1712,15
|
|
20230804,120000,128076522,1712,1708,1712,1707,443
|
|
20230804,115900,127320135,1712,1712,1712,1712,15
|
|
20230804,115800,127294455,1712,1712,1712,1712,15
|
|
20230804,115700,127268775,1712,1710,1712,1706,3014
|
|
20230804,115600,122126177,1712,1712,1712,1712,15
|
|
20230804,115500,122100497,1712,1712,1712,1712,15
|
|
20230804,115400,122074817,1712,1712,1712,1712,15
|
|
20230804,115300,122049137,1712,1712,1712,1712,14
|
|
20230804,115200,122025169,1712,1712,1712,1712,15
|
|
20230804,115100,121999489,1712,1712,1712,1712,25
|
|
20230804,115000,121956689,1712,1712,1712,1712,15
|
|
20230804,114900,121931009,1712,1712,1712,1712,14
|
|
20230804,114800,121907041,1712,1712,1712,1712,15
|
|
20230804,114700,121881361,1712,1712,1712,1712,15
|
|
20230804,114600,121855681,1712,1712,1712,1712,15
|
|
20230804,114500,121830001,1712,1712,1712,1712,14
|
|
20230804,114400,121806033,1712,1712,1712,1712,34
|
|
20230804,114300,121747825,1712,1712,1712,1712,16
|
|
20230804,114200,121720433,1712,1712,1712,1712,15
|
|
20230804,114100,121694753,1712,1712,1712,1712,14
|
|
20230804,114000,121670785,1712,1706,1712,1706,87
|
|
20230804,113900,121522273,1712,1712,1712,1712,15
|
|
20230804,113800,121496593,1712,1711,1712,1711,25
|
|
20230804,113700,121453803,1711,1709,1711,1707,5330
|
|
20230804,113600,112350606,1713,1713,1713,1713,16
|
|
20230804,113500,112323198,1710,1712,1717,1710,8246
|
|
20230804,113400,98214237,1715,1713,1715,1712,27
|
|
20230804,113300,98167958,1716,1716,1716,1714,31
|
|
20230804,113200,98114794,1717,1717,1717,1717,15
|
|
20230804,113100,98089039,1717,1717,1717,1717,15
|
|
20230804,113000,98063284,1717,1717,1717,1717,15
|
|
20230804,112900,98037529,1717,1717,1717,1717,14
|
|
20230804,112800,98013491,1717,1717,1717,1717,15
|
|
20230804,112700,97987736,1717,1717,1717,1714,37
|
|
20230804,112600,97924210,1717,1714,1717,1714,16
|
|
20230804,112500,97896741,1717,1714,1717,1714,15
|
|
20230804,112400,97870990,1717,1714,1717,1714,16
|
|
20230804,112300,97843521,1717,1716,1717,1716,15
|
|
20230804,112200,97817767,1717,1716,1717,1716,16
|
|
20230804,112100,97790299,1717,1716,1717,1716,14
|
|
20230804,112000,97766265,1717,1711,1717,1711,119
|
|
20230804,111900,97562573,1717,1716,1717,1716,15
|
|
20230804,111800,97536828,1712,1714,1714,1712,247
|
|
20230804,111700,97113934,1716,1716,1716,1716,14
|
|
20230804,111600,97089910,1716,1716,1716,1716,15
|
|
20230804,111500,97064170,1716,1716,1716,1716,15
|
|
20230804,111400,97038430,1716,1716,1716,1716,15
|
|
20230804,111300,97012690,1716,1716,1716,1715,44
|
|
20230804,111200,96937196,1717,1716,1717,1716,25
|
|
20230804,111100,96894281,1718,1715,1718,1715,17
|
|
20230804,111000,96865104,1711,1716,1716,1711,2715
|
|
20230804,110900,92219638,1716,1713,1716,1713,15
|
|
20230804,110800,92193901,1716,1713,1716,1713,16
|
|
20230804,110700,92166448,1716,1716,1716,1716,17
|
|
20230804,110600,92137276,1716,1716,1716,1716,15
|
|
20230804,110500,92111536,1717,1717,1717,1717,1
|
|
20230804,110400,92109819,1714,1714,1714,1714,0
|
|
20230804,110300,92109819,1714,1714,1714,1714,0
|
|
20230804,110200,92109819,1714,1714,1714,1714,0
|
|
20230804,110100,92109819,1714,1714,1714,1714,0
|
|
20230804,110000,92109819,1714,1714,1714,1714,0
|
|
20230804,105900,92109819,1714,1714,1714,1714,8
|
|
20230804,105800,92096107,1714,1714,1714,1714,0
|
|
20230804,105700,92096107,1714,1714,1714,1714,0
|
|
20230804,105600,92096107,1714,1714,1714,1714,2
|
|
20230804,105500,92092679,1715,1715,1715,1715,0
|
|
20230804,105400,92092679,1715,1715,1715,1715,0
|
|
20230804,105300,92092679,1715,1715,1715,1715,0
|
|
20230804,105200,92092679,1715,1715,1715,1715,0
|
|
20230804,105100,92092679,1715,1715,1715,1715,0
|
|
20230804,105000,92092679,1715,1715,1715,1715,1
|
|
20230804,104900,92090964,1715,1715,1715,1715,1
|
|
20230804,104800,92089249,1709,1714,1714,1709,894
|
|
20230804,104700,90558203,1717,1717,1717,1717,0
|
|
20230804,104600,90558203,1717,1717,1717,1717,0
|
|
20230804,104500,90558203,1717,1717,1717,1717,0
|
|
20230804,104400,90558203,1717,1717,1717,1717,5
|
|
20230804,104300,90549618,1717,1717,1717,1717,58
|
|
20230804,104200,90450032,1717,1717,1717,1717,550
|
|
20230804,104100,89505682,1717,1717,1717,1717,0
|
|
20230804,104000,89505682,1717,1717,1717,1717,0
|
|
20230804,103900,89505682,1717,1717,1717,1717,70
|
|
20230804,103800,89385492,1717,1717,1717,1717,30
|
|
20230804,103700,89333982,1717,1716,1717,1716,792
|
|
20230804,103600,87974810,1716,1714,1716,1714,1096
|
|
20230804,103500,86095956,1714,1711,1714,1711,947
|
|
20230804,103400,84474811,1712,1711,1712,1710,198
|
|
20230804,103300,84136062,1714,1714,1714,1714,0
|
|
20230804,103200,84136062,1714,1714,1714,1714,0
|
|
20230804,103100,84136062,1714,1714,1714,1714,0
|
|
20230804,103000,84136062,1714,1714,1714,1714,0
|
|
20230804,102900,84136062,1714,1714,1714,1713,129
|
|
20230804,102800,83914957,1708,1708,1708,1708,54
|
|
20230804,102700,83822725,1715,1715,1715,1715,0
|
|
20230804,102600,83822725,1715,1715,1715,1715,0
|
|
20230804,102500,83822725,1715,1715,1715,1715,7
|
|
20230804,102400,83810720,1715,1715,1715,1715,540
|
|
20230804,102300,82884620,1715,1714,1715,1714,312
|
|
20230804,102200,82349650,1715,1714,1715,1714,3005
|
|
20230804,102100,77199079,1714,1714,1714,1714,0
|
|
20230804,102000,77199079,1714,1714,1714,1714,15
|
|
20230804,101900,77173369,1708,1708,1708,1708,0
|
|
20230804,101800,77173369,1708,1710,1710,1708,664
|
|
20230804,101700,76038305,1710,1710,1710,1710,2
|
|
20230804,101600,76034885,1711,1711,1711,1711,241
|
|
20230804,101500,75622534,1715,1711,1715,1711,44
|
|
20230804,101400,75547194,1711,1712,1712,1711,428
|
|
20230804,101300,74814487,1712,1712,1712,1711,403
|
|
20230804,101200,74124553,1712,1716,1716,1712,3
|
|
20230804,101100,74119413,1714,1716,1716,1714,30
|
|
20230804,101000,74067963,1716,1716,1716,1716,45
|
|
20230804,100900,73990743,1716,1710,1716,1710,61
|
|
20230804,100800,73886427,1710,1710,1710,1710,140
|
|
20230804,100700,73647027,1709,1709,1709,1709,34
|
|
20230804,100600,73588921,1709,1709,1709,1709,0
|
|
20230804,100500,73588921,1709,1709,1709,1709,134
|
|
20230804,100400,73359915,1709,1709,1709,1709,0
|
|
20230804,100300,73359915,1709,1702,1709,1700,1002
|
|
20230804,100200,71656197,1709,1709,1709,1709,0
|
|
20230804,100100,71656197,1709,1709,1709,1709,0
|
|
20230804,100000,71656197,1709,1709,1709,1709,10
|
|
20230804,095900,71639107,1709,1709,1709,1709,0
|
|
20230804,095800,71639107,1709,1709,1709,1709,0
|
|
20230804,095700,71639107,1709,1709,1709,1709,0
|
|
20230804,095600,71639107,1709,1700,1709,1700,1001
|
|
20230804,095500,69937398,1709,1709,1709,1709,0
|
|
20230804,095400,69937398,1709,1708,1709,1708,3
|
|
20230804,095300,69932272,1700,1705,1705,1700,663
|
|
20230804,095200,68804248,1709,1709,1709,1709,45
|
|
20230804,095100,68727343,1709,1709,1709,1709,5
|
|
20230804,095000,68718798,1710,1710,1710,1710,0
|
|
20230804,094900,68718798,1710,1710,1710,1710,0
|
|
20230804,094800,68718798,1710,1710,1710,1710,0
|
|
20230804,094700,68718798,1710,1710,1710,1710,0
|
|
20230804,094600,68718798,1710,1710,1710,1710,100
|
|
20230804,094500,68547798,1710,1710,1710,1710,0
|
|
20230804,094400,68547798,1710,1710,1710,1710,0
|
|
20230804,094300,68547798,1710,1710,1710,1710,0
|
|
20230804,094200,68547798,1710,1710,1710,1710,297
|
|
20230804,094100,68039928,1716,1716,1716,1716,0
|
|
20230804,094000,68039928,1716,1716,1716,1716,0
|
|
20230804,093900,68039928,1716,1716,1716,1716,30
|
|
20230804,093800,67988448,1716,1716,1716,1716,0
|
|
20230804,093700,67988448,1716,1716,1716,1716,5
|
|
20230804,093600,67979868,1716,1700,1716,1700,2177
|
|
20230804,093500,64278910,1700,1700,1700,1700,559
|
|
20230804,093400,63328610,1702,1702,1702,1702,264
|
|
20230804,093300,62879282,1702,1707,1707,1702,2334
|
|
20230804,093200,58895344,1708,1708,1708,1708,0
|
|
20230804,093100,58895344,1708,1707,1708,1707,765
|
|
20230804,093000,57589485,1708,1715,1715,1708,631
|
|
20230804,092900,56511710,1715,1710,1715,1708,72
|
|
20230804,092800,56388690,1716,1716,1716,1716,0
|
|
20230804,092700,56388690,1716,1712,1716,1711,22
|
|
20230804,092600,56351028,1718,1718,1718,1718,0
|
|
20230804,092500,56351028,1718,1718,1718,1718,0
|
|
20230804,092400,56351028,1718,1716,1718,1716,1075
|
|
20230804,092300,54506326,1718,1716,1718,1716,985
|
|
20230804,092200,52815348,1717,1709,1717,1709,4053
|
|
20230804,092100,45870891,1716,1708,1716,1708,5064
|
|
20230804,092000,37218404,1707,1707,1707,1707,141
|
|
20230804,091900,36977717,1708,1708,1708,1708,0
|
|
20230804,091800,36977717,1708,1708,1708,1708,0
|
|
20230804,091700,36977717,1708,1701,1708,1693,1020
|
|
20230804,091600,35250534,1710,1710,1710,1710,0
|
|
20230804,091500,35250534,1710,1710,1710,1710,113
|
|
20230804,091400,35057304,1710,1710,1710,1710,0
|
|
20230804,091300,35057304,1710,1700,1710,1693,590
|
|
20230804,091200,34058209,1712,1712,1712,1712,1
|
|
20230804,091100,34056497,1693,1700,1712,1693,3091
|
|
20230804,091000,28801792,1699,1698,1699,1698,265
|
|
20230804,090900,28351818,1698,1694,1698,1683,2292
|
|
20230804,090800,24475647,1695,1696,1696,1695,682
|
|
20230804,090700,23319627,1700,1700,1700,1700,0
|
|
20230804,090600,23319627,1700,1700,1700,1700,2177
|
|
20230804,090500,19618727,1700,1700,1700,1700,70
|
|
20230804,090400,19499727,1695,1712,1712,1695,1568
|
|
20230804,090300,16838590,1711,1702,1711,1702,5339
|
|
20230804,090200,7741082,1711,1703,1711,1702,676
|
|
20230804,090100,6590445,1712,1712,1712,1712,0
|
|
20230804,090000,6590445,1712,1702,1712,1702,3872
|