576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183300,110750797,1390,1390,1390,1390,9107
|
|
20230728,183200,110750797,1390,1390,1390,1390,0
|
|
20230728,183100,110750797,1390,1390,1390,1390,0
|
|
20230728,183000,110750797,1390,1390,1390,1390,0
|
|
20230728,182900,110750797,1390,1390,1390,1390,0
|
|
20230728,182800,110750797,1390,1390,1390,1390,0
|
|
20230728,182700,110750797,1390,1390,1390,1390,0
|
|
20230728,182600,110750797,1390,1390,1390,1390,0
|
|
20230728,182500,110750797,1390,1390,1390,1390,0
|
|
20230728,182400,110750797,1390,1390,1390,1390,0
|
|
20230728,182300,110750797,1390,1390,1390,1390,0
|
|
20230728,182200,110750797,1390,1390,1390,1390,0
|
|
20230728,182100,110750797,1390,1390,1390,1390,0
|
|
20230728,182000,110750797,1390,1390,1390,1390,0
|
|
20230728,181900,110750797,1390,1390,1390,1390,0
|
|
20230728,181800,110750797,1390,1390,1390,1390,0
|
|
20230728,181700,110750797,1390,1390,1390,1390,0
|
|
20230728,181600,110750797,1390,1390,1390,1390,0
|
|
20230728,181500,110750797,1390,1390,1390,1390,0
|
|
20230728,181400,110750797,1390,1390,1390,1390,0
|
|
20230728,181300,110750797,1390,1390,1390,1390,0
|
|
20230728,181200,110750797,1390,1390,1390,1390,0
|
|
20230728,181100,110750797,1390,1390,1390,1390,0
|
|
20230728,181000,110750797,1390,1390,1390,1390,0
|
|
20230728,180900,110750797,1390,1390,1390,1390,0
|
|
20230728,180800,110750797,1390,1390,1390,1390,0
|
|
20230728,180700,110750797,1390,1390,1390,1390,0
|
|
20230728,180600,110750797,1390,1390,1390,1390,0
|
|
20230728,180500,110750797,1390,1390,1390,1390,0
|
|
20230728,180400,110750797,1390,1390,1390,1390,0
|
|
20230728,180300,110750797,1390,1390,1390,1390,9107
|
|
20230728,180200,110750797,1390,1390,1390,1390,0
|
|
20230728,180100,110750797,1390,1390,1390,1390,0
|
|
20230728,180000,110750797,1390,1390,1390,1390,0
|
|
20230728,175900,110750797,1390,1390,1390,1390,0
|
|
20230728,175800,110750797,1390,1390,1390,1390,0
|
|
20230728,175700,110750797,1390,1390,1390,1390,0
|
|
20230728,175600,110750797,1390,1390,1390,1390,0
|
|
20230728,175500,110750797,1390,1390,1390,1390,0
|
|
20230728,175400,110750797,1390,1390,1390,1390,0
|
|
20230728,175300,110750797,1390,1390,1390,1390,0
|
|
20230728,175200,110750797,1390,1390,1390,1390,0
|
|
20230728,175100,110750797,1390,1390,1390,1390,0
|
|
20230728,175000,110750797,1390,1390,1390,1390,0
|
|
20230728,174900,110750797,1390,1390,1390,1390,0
|
|
20230728,174800,110750797,1390,1390,1390,1390,0
|
|
20230728,174700,110750797,1390,1390,1390,1390,0
|
|
20230728,174600,110750797,1390,1390,1390,1390,0
|
|
20230728,174500,110750797,1390,1390,1390,1390,0
|
|
20230728,174400,110750797,1390,1390,1390,1390,0
|
|
20230728,174300,110750797,1390,1390,1390,1390,0
|
|
20230728,174200,110750797,1390,1390,1390,1390,0
|
|
20230728,174100,110750797,1390,1390,1390,1390,0
|
|
20230728,174000,110750797,1390,1390,1390,1390,0
|
|
20230728,173900,110750797,1390,1390,1390,1390,0
|
|
20230728,173800,110750797,1390,1390,1390,1390,0
|
|
20230728,173700,110750797,1390,1390,1390,1390,0
|
|
20230728,173600,110750797,1390,1390,1390,1390,0
|
|
20230728,173500,110750797,1390,1390,1390,1390,0
|
|
20230728,173400,110750797,1390,1390,1390,1390,0
|
|
20230728,173300,110750797,1390,1390,1390,1390,9107
|
|
20230728,173200,110750797,1390,1390,1390,1390,0
|
|
20230728,173100,110750797,1390,1390,1390,1390,0
|
|
20230728,173000,110750797,1390,1390,1390,1390,0
|
|
20230728,172900,110750797,1390,1390,1390,1390,0
|
|
20230728,172800,110750797,1390,1390,1390,1390,0
|
|
20230728,172700,110750797,1390,1390,1390,1390,0
|
|
20230728,172600,110750797,1390,1390,1390,1390,0
|
|
20230728,172500,110750797,1390,1390,1390,1390,0
|
|
20230728,172400,110750797,1390,1390,1390,1390,0
|
|
20230728,172300,110750797,1390,1390,1390,1390,0
|
|
20230728,172200,110750797,1390,1390,1390,1390,0
|
|
20230728,172100,110750797,1390,1390,1390,1390,0
|
|
20230728,172000,110750797,1390,1390,1390,1390,0
|
|
20230728,171900,110750797,1390,1390,1390,1390,0
|
|
20230728,171800,110750797,1390,1390,1390,1390,0
|
|
20230728,171700,110750797,1390,1390,1390,1390,0
|
|
20230728,171600,110750797,1390,1390,1390,1390,0
|
|
20230728,171500,110750797,1390,1390,1390,1390,0
|
|
20230728,171400,110750797,1390,1390,1390,1390,0
|
|
20230728,171300,110750797,1390,1390,1390,1390,0
|
|
20230728,171200,110750797,1390,1390,1390,1390,0
|
|
20230728,171100,110750797,1390,1390,1390,1390,0
|
|
20230728,171000,110750797,1390,1390,1390,1390,0
|
|
20230728,170900,110750797,1390,1390,1390,1390,0
|
|
20230728,170800,110750797,1390,1390,1390,1390,0
|
|
20230728,170700,110750797,1390,1390,1390,1390,0
|
|
20230728,170600,110750797,1390,1390,1390,1390,0
|
|
20230728,170500,110750797,1390,1390,1390,1390,0
|
|
20230728,170400,110750797,1390,1390,1390,1390,0
|
|
20230728,170300,110750797,1390,1390,1390,1390,9107
|
|
20230728,170200,110750797,1390,1390,1390,1390,0
|
|
20230728,170100,110750797,1390,1390,1390,1390,0
|
|
20230728,170000,110750797,1390,1390,1390,1390,0
|
|
20230728,165900,110750797,1390,1390,1390,1390,0
|
|
20230728,165800,110750797,1390,1390,1390,1390,0
|
|
20230728,165700,110750797,1390,1390,1390,1390,0
|
|
20230728,165600,110750797,1390,1390,1390,1390,0
|
|
20230728,165500,110750797,1390,1390,1390,1390,0
|
|
20230728,165400,110750797,1390,1390,1390,1390,0
|
|
20230728,165300,110750797,1390,1390,1390,1390,0
|
|
20230728,165200,110750797,1390,1390,1390,1390,0
|
|
20230728,165100,110750797,1390,1390,1390,1390,0
|
|
20230728,165000,110750797,1390,1390,1390,1390,0
|
|
20230728,164900,110750797,1390,1390,1390,1390,0
|
|
20230728,164800,110750797,1390,1390,1390,1390,0
|
|
20230728,164700,110750797,1390,1390,1390,1390,0
|
|
20230728,164600,110750797,1390,1390,1390,1390,0
|
|
20230728,164500,110750797,1390,1390,1390,1390,0
|
|
20230728,164400,110750797,1390,1390,1390,1390,0
|
|
20230728,164300,110750797,1390,1390,1390,1390,0
|
|
20230728,164200,110750797,1390,1390,1390,1390,0
|
|
20230728,164100,110750797,1390,1390,1390,1390,0
|
|
20230728,164000,110750797,1390,1390,1390,1390,0
|
|
20230728,163900,110750797,1390,1390,1390,1390,0
|
|
20230728,163800,110750797,1390,1390,1390,1390,0
|
|
20230728,163700,110750797,1390,1390,1390,1390,0
|
|
20230728,163600,110750797,1390,1390,1390,1390,0
|
|
20230728,163500,110750797,1390,1390,1390,1390,0
|
|
20230728,163400,110750797,1390,1390,1390,1390,0
|
|
20230728,163300,110750797,1390,1390,1390,1390,9107
|
|
20230728,163200,110750797,1390,1390,1390,1390,0
|
|
20230728,163100,110750797,1390,1390,1390,1390,0
|
|
20230728,163000,110750797,1390,1390,1390,1390,0
|
|
20230728,162900,110750797,1390,1390,1390,1390,0
|
|
20230728,162800,110750797,1390,1390,1390,1390,0
|
|
20230728,162700,110750797,1390,1390,1390,1390,0
|
|
20230728,162600,110750797,1390,1390,1390,1390,0
|
|
20230728,162500,110750797,1390,1390,1390,1390,0
|
|
20230728,162400,110750797,1390,1390,1390,1390,0
|
|
20230728,162300,110750797,1390,1390,1390,1390,0
|
|
20230728,162200,110750797,1390,1390,1390,1390,0
|
|
20230728,162100,110750797,1390,1390,1390,1390,0
|
|
20230728,162000,110750797,1390,1390,1390,1390,0
|
|
20230728,161900,110750797,1390,1390,1390,1390,0
|
|
20230728,161800,110750797,1390,1390,1390,1390,0
|
|
20230728,161700,110750797,1390,1390,1390,1390,0
|
|
20230728,161600,110750797,1390,1390,1390,1390,0
|
|
20230728,161500,110750797,1390,1390,1390,1390,0
|
|
20230728,161400,110750797,1390,1390,1390,1390,0
|
|
20230728,161300,110750797,1390,1390,1390,1390,0
|
|
20230728,161200,110750797,1390,1390,1390,1390,0
|
|
20230728,161100,110750797,1390,1390,1390,1390,0
|
|
20230728,161000,110750797,1390,1390,1390,1390,0
|
|
20230728,160900,110750797,1390,1390,1390,1390,0
|
|
20230728,160800,110750797,1390,1390,1390,1390,0
|
|
20230728,160700,110750797,1390,1390,1390,1390,0
|
|
20230728,160600,110750797,1390,1390,1390,1390,0
|
|
20230728,160500,110750797,1390,1390,1390,1390,0
|
|
20230728,160400,110750797,1390,1390,1390,1390,0
|
|
20230728,160300,110750797,1390,1390,1390,1390,9107
|
|
20230728,160200,110750797,1390,1390,1390,1390,0
|
|
20230728,160100,110750797,1390,1390,1390,1390,0
|
|
20230728,160000,110750797,1390,1390,1390,1390,0
|
|
20230728,155900,110750797,1390,1390,1390,1390,0
|
|
20230728,155800,110750797,1390,1390,1390,1390,0
|
|
20230728,155700,110750797,1390,1390,1390,1390,0
|
|
20230728,155600,110750797,1390,1390,1390,1390,0
|
|
20230728,155500,110750797,1390,1390,1390,1390,0
|
|
20230728,155400,110750797,1390,1390,1390,1390,0
|
|
20230728,155300,110750797,1390,1390,1390,1390,0
|
|
20230728,155200,110750797,1390,1390,1390,1390,0
|
|
20230728,155100,110750797,1390,1390,1390,1390,0
|
|
20230728,155000,110750797,1390,1390,1390,1390,0
|
|
20230728,154900,110750797,1390,1390,1390,1390,0
|
|
20230728,154800,110750797,1390,1390,1390,1390,0
|
|
20230728,154700,110750797,1390,1390,1390,1390,0
|
|
20230728,154600,110750797,1390,1390,1390,1390,0
|
|
20230728,154500,110750797,1390,1390,1390,1390,0
|
|
20230728,154400,110750797,1390,1390,1390,1390,0
|
|
20230728,154300,110750797,1390,1390,1390,1390,0
|
|
20230728,154200,110750797,1390,1390,1390,1390,0
|
|
20230728,154100,110750797,1390,1390,1390,1390,0
|
|
20230728,154000,110750797,1390,1390,1390,1390,0
|
|
20230728,153900,110750797,1390,1390,1390,1390,0
|
|
20230728,153800,110750797,1390,1390,1390,1390,0
|
|
20230728,153700,110750797,1390,1390,1390,1390,0
|
|
20230728,153600,110750797,1390,1390,1390,1390,0
|
|
20230728,153500,110750797,1390,1390,1390,1390,0
|
|
20230728,153400,110750797,1390,1390,1390,1390,0
|
|
20230728,153300,110750797,1390,1390,1390,1390,9107
|
|
20230728,153200,110750797,1390,1390,1390,1390,0
|
|
20230728,153100,110750797,1390,1390,1390,1390,0
|
|
20230728,153000,110750797,1390,1390,1390,1390,9107
|
|
20230728,152900,98092067,1352,1352,1352,1352,0
|
|
20230728,152800,98092067,1352,1352,1352,1352,0
|
|
20230728,152700,98092067,1352,1352,1352,1352,0
|
|
20230728,152600,98092067,1352,1352,1352,1352,0
|
|
20230728,152500,98092067,1352,1352,1352,1352,0
|
|
20230728,152400,98092067,1352,1352,1352,1352,0
|
|
20230728,152300,98092067,1352,1352,1352,1352,0
|
|
20230728,152200,98092067,1352,1352,1352,1352,0
|
|
20230728,152100,98092067,1352,1352,1352,1352,0
|
|
20230728,152000,98092067,1352,1352,1352,1352,0
|
|
20230728,151900,98092067,1352,1351,1352,1351,52
|
|
20230728,151800,98021793,1352,1351,1352,1351,242
|
|
20230728,151700,97694809,1351,1351,1351,1351,50
|
|
20230728,151600,97627259,1352,1352,1352,1352,0
|
|
20230728,151500,97627259,1352,1352,1352,1352,0
|
|
20230728,151400,97627259,1352,1352,1352,1352,0
|
|
20230728,151300,97627259,1352,1352,1352,1352,0
|
|
20230728,151200,97627259,1352,1352,1352,1352,0
|
|
20230728,151100,97627259,1352,1352,1352,1352,0
|
|
20230728,151000,97627259,1352,1352,1352,1352,0
|
|
20230728,150900,97627259,1352,1352,1352,1352,1
|
|
20230728,150800,97625907,1349,1349,1349,1349,8
|
|
20230728,150700,97615115,1352,1352,1352,1352,0
|
|
20230728,150600,97615115,1352,1349,1352,1349,3
|
|
20230728,150500,97611065,1351,1349,1351,1349,8
|
|
20230728,150400,97600271,1349,1351,1352,1349,536
|
|
20230728,150300,96876803,1351,1351,1351,1351,0
|
|
20230728,150200,96876803,1351,1351,1351,1351,0
|
|
20230728,150100,96876803,1351,1351,1351,1351,0
|
|
20230728,150000,96876803,1351,1349,1351,1349,4
|
|
20230728,145900,96871405,1351,1350,1351,1349,6
|
|
20230728,145800,96863306,1349,1350,1350,1349,95
|
|
20230728,145700,96735057,1350,1350,1350,1350,1
|
|
20230728,145600,96733707,1350,1350,1350,1350,0
|
|
20230728,145500,96733707,1350,1350,1350,1350,0
|
|
20230728,145400,96733707,1350,1350,1350,1350,0
|
|
20230728,145300,96733707,1350,1349,1350,1349,2
|
|
20230728,145200,96731008,1349,1350,1350,1349,12
|
|
20230728,145100,96714815,1350,1349,1350,1349,205
|
|
20230728,145000,96438265,1350,1350,1350,1350,0
|
|
20230728,144900,96438265,1350,1350,1350,1350,0
|
|
20230728,144800,96438265,1350,1350,1350,1350,1
|
|
20230728,144700,96436915,1348,1350,1350,1348,103
|
|
20230728,144600,96297926,1350,1350,1350,1350,0
|
|
20230728,144500,96297926,1350,1350,1350,1350,11
|
|
20230728,144400,96283076,1350,1350,1350,1350,0
|
|
20230728,144300,96283076,1350,1350,1350,1350,1
|
|
20230728,144200,96281726,1349,1350,1350,1349,64
|
|
20230728,144100,96195389,1349,1349,1349,1349,10
|
|
20230728,144000,96181899,1349,1349,1349,1349,41
|
|
20230728,143900,96126590,1349,1349,1349,1349,10
|
|
20230728,143800,96113100,1349,1349,1349,1349,0
|
|
20230728,143700,96113100,1349,1349,1349,1349,0
|
|
20230728,143600,96113100,1349,1349,1349,1349,0
|
|
20230728,143500,96113100,1349,1349,1349,1347,40
|
|
20230728,143400,96059216,1347,1347,1349,1347,704
|
|
20230728,143300,95110186,1347,1347,1347,1347,74
|
|
20230728,143200,95010508,1347,1346,1347,1346,369
|
|
20230728,143100,94513814,1346,1346,1346,1346,0
|
|
20230728,143000,94513814,1346,1346,1346,1346,0
|
|
20230728,142900,94513814,1346,1346,1346,1346,0
|
|
20230728,142800,94513814,1346,1346,1346,1346,0
|
|
20230728,142700,94513814,1346,1346,1346,1346,0
|
|
20230728,142600,94513814,1346,1346,1346,1346,0
|
|
20230728,142500,94513814,1346,1346,1346,1346,0
|
|
20230728,142400,94513814,1346,1346,1346,1346,1
|
|
20230728,142300,94512468,1345,1345,1345,1345,0
|
|
20230728,142200,94512468,1345,1344,1345,1344,936
|
|
20230728,142100,93253758,1345,1345,1345,1345,0
|
|
20230728,142000,93253758,1345,1345,1345,1345,0
|
|
20230728,141900,93253758,1345,1345,1345,1345,0
|
|
20230728,141800,93253758,1345,1345,1345,1345,0
|
|
20230728,141700,93253758,1345,1345,1345,1345,0
|
|
20230728,141600,93253758,1345,1345,1345,1345,0
|
|
20230728,141500,93253758,1345,1345,1345,1345,325
|
|
20230728,141400,92816633,1345,1345,1345,1345,0
|
|
20230728,141300,92816633,1345,1345,1345,1345,0
|
|
20230728,141200,92816633,1345,1345,1345,1345,0
|
|
20230728,141100,92816633,1345,1345,1345,1345,0
|
|
20230728,141000,92816633,1345,1345,1345,1345,0
|
|
20230728,140900,92816633,1345,1345,1345,1345,0
|
|
20230728,140800,92816633,1345,1345,1345,1345,0
|
|
20230728,140700,92816633,1345,1345,1345,1345,0
|
|
20230728,140600,92816633,1345,1344,1345,1344,1030
|
|
20230728,140500,91431610,1345,1345,1345,1345,0
|
|
20230728,140400,91431610,1345,1345,1345,1345,0
|
|
20230728,140300,91431610,1345,1345,1345,1345,0
|
|
20230728,140200,91431610,1345,1345,1345,1345,0
|
|
20230728,140100,91431610,1345,1345,1345,1345,1
|
|
20230728,140000,91430265,1344,1344,1344,1344,1200
|
|
20230728,135900,89817465,1344,1344,1344,1344,0
|
|
20230728,135800,89817465,1344,1344,1344,1344,1
|
|
20230728,135700,89816121,1340,1340,1340,1340,0
|
|
20230728,135600,89816121,1340,1340,1340,1340,1200
|
|
20230728,135500,88208121,1343,1343,1343,1343,0
|
|
20230728,135400,88208121,1343,1343,1343,1343,0
|
|
20230728,135300,88208121,1343,1343,1343,1343,0
|
|
20230728,135200,88208121,1343,1343,1343,1343,0
|
|
20230728,135100,88208121,1343,1343,1343,1343,0
|
|
20230728,135000,88208121,1343,1343,1343,1343,649
|
|
20230728,134900,87336514,1343,1343,1343,1343,1
|
|
20230728,134800,87335171,1343,1343,1343,1343,0
|
|
20230728,134700,87335171,1343,1343,1343,1343,1
|
|
20230728,134600,87333828,1342,1342,1342,1342,429
|
|
20230728,134500,86758110,1340,1340,1340,1340,100
|
|
20230728,134400,86624110,1340,1340,1340,1340,102
|
|
20230728,134300,86487430,1342,1342,1342,1342,20
|
|
20230728,134200,86460590,1340,1340,1340,1340,0
|
|
20230728,134100,86460590,1340,1340,1340,1340,2000
|
|
20230728,134000,83780590,1342,1342,1342,1342,0
|
|
20230728,133900,83780590,1342,1342,1342,1342,0
|
|
20230728,133800,83780590,1342,1342,1342,1342,1
|
|
20230728,133700,83779248,1340,1340,1340,1340,0
|
|
20230728,133600,83779248,1340,1340,1340,1340,0
|
|
20230728,133500,83779248,1340,1340,1340,1340,0
|
|
20230728,133400,83779248,1340,1340,1340,1340,0
|
|
20230728,133300,83779248,1340,1340,1340,1340,100
|
|
20230728,133200,83645248,1340,1340,1340,1340,0
|
|
20230728,133100,83645248,1340,1340,1341,1340,397
|
|
20230728,133000,83113117,1340,1340,1340,1340,0
|
|
20230728,132900,83113117,1340,1340,1340,1340,0
|
|
20230728,132800,83113117,1340,1340,1340,1340,0
|
|
20230728,132700,83113117,1340,1339,1340,1339,74
|
|
20230728,132600,83014007,1339,1339,1339,1339,0
|
|
20230728,132500,83014007,1339,1339,1339,1339,0
|
|
20230728,132400,83014007,1339,1339,1339,1339,0
|
|
20230728,132300,83014007,1339,1339,1339,1339,0
|
|
20230728,132200,83014007,1339,1339,1339,1339,100
|
|
20230728,132100,82880107,1339,1339,1339,1339,0
|
|
20230728,132000,82880107,1339,1339,1339,1339,0
|
|
20230728,131900,82880107,1339,1339,1339,1339,1
|
|
20230728,131800,82878768,1338,1337,1338,1337,429
|
|
20230728,131700,82304900,1337,1337,1337,1337,0
|
|
20230728,131600,82304900,1337,1337,1337,1337,2
|
|
20230728,131500,82302226,1337,1337,1337,1337,15
|
|
20230728,131400,82282171,1337,1337,1337,1337,34
|
|
20230728,131300,82236713,1337,1336,1337,1336,165
|
|
20230728,131200,82016257,1336,1336,1336,1336,0
|
|
20230728,131100,82016257,1336,1336,1336,1336,0
|
|
20230728,131000,82016257,1336,1336,1336,1336,1
|
|
20230728,130900,82014921,1334,1334,1334,1334,0
|
|
20230728,130800,82014921,1334,1332,1335,1332,2368
|
|
20230728,130700,78856137,1332,1332,1332,1332,0
|
|
20230728,130600,78856137,1332,1332,1332,1332,0
|
|
20230728,130500,78856137,1332,1332,1332,1332,0
|
|
20230728,130400,78856137,1332,1332,1332,1332,0
|
|
20230728,130300,78856137,1332,1332,1332,1332,0
|
|
20230728,130200,78856137,1332,1332,1332,1332,0
|
|
20230728,130100,78856137,1332,1332,1332,1332,0
|
|
20230728,130000,78856137,1332,1332,1332,1332,0
|
|
20230728,125900,78856137,1332,1332,1332,1332,0
|
|
20230728,125800,78856137,1332,1332,1332,1332,0
|
|
20230728,125700,78856137,1332,1332,1332,1332,7
|
|
20230728,125600,78846813,1333,1333,1333,1333,0
|
|
20230728,125500,78846813,1333,1333,1333,1333,0
|
|
20230728,125400,78846813,1333,1333,1333,1333,0
|
|
20230728,125300,78846813,1333,1333,1333,1333,0
|
|
20230728,125200,78846813,1333,1333,1333,1333,0
|
|
20230728,125100,78846813,1333,1333,1333,1333,0
|
|
20230728,125000,78846813,1333,1333,1333,1333,50
|
|
20230728,124900,78780163,1333,1333,1333,1333,1
|
|
20230728,124800,78778830,1330,1330,1330,1330,0
|
|
20230728,124700,78778830,1330,1330,1330,1330,0
|
|
20230728,124600,78778830,1330,1330,1330,1330,846
|
|
20230728,124500,77653650,1330,1332,1332,1330,1927
|
|
20230728,124400,75087322,1334,1334,1334,1334,0
|
|
20230728,124300,75087322,1334,1334,1334,1334,0
|
|
20230728,124200,75087322,1334,1334,1334,1334,0
|
|
20230728,124100,75087322,1334,1334,1334,1334,0
|
|
20230728,124000,75087322,1334,1334,1334,1334,0
|
|
20230728,123900,75087322,1334,1334,1334,1334,0
|
|
20230728,123800,75087322,1334,1334,1334,1334,17
|
|
20230728,123700,75064644,1334,1334,1334,1334,117
|
|
20230728,123600,74908566,1333,1333,1333,1333,262
|
|
20230728,123500,74559320,1332,1332,1332,1332,0
|
|
20230728,123400,74559320,1332,1332,1332,1332,547
|
|
20230728,123300,73830716,1332,1332,1332,1332,11
|
|
20230728,123200,73816064,1330,1330,1330,1330,0
|
|
20230728,123100,73816064,1330,1330,1330,1330,0
|
|
20230728,123000,73816064,1330,1330,1330,1330,69
|
|
20230728,122900,73724294,1332,1332,1332,1332,1
|
|
20230728,122800,73722962,1330,1330,1330,1330,17
|
|
20230728,122700,73700352,1330,1330,1330,1330,0
|
|
20230728,122600,73700352,1330,1330,1330,1330,3
|
|
20230728,122500,73696362,1330,1330,1330,1330,20
|
|
20230728,122400,73669762,1330,1330,1330,1330,40
|
|
20230728,122300,73616562,1331,1331,1331,1331,0
|
|
20230728,122200,73616562,1331,1331,1331,1331,0
|
|
20230728,122100,73616562,1331,1331,1331,1331,848
|
|
20230728,122000,72487874,1331,1331,1331,1331,0
|
|
20230728,121900,72487874,1331,1331,1331,1331,0
|
|
20230728,121800,72487874,1331,1331,1331,1331,0
|
|
20230728,121700,72487874,1331,1331,1331,1331,1
|
|
20230728,121600,72486543,1330,1330,1330,1330,500
|
|
20230728,121500,71821543,1330,1330,1330,1330,0
|
|
20230728,121400,71821543,1330,1330,1330,1330,0
|
|
20230728,121300,71821543,1330,1330,1330,1330,98
|
|
20230728,121200,71691203,1330,1330,1330,1330,0
|
|
20230728,121100,71691203,1330,1330,1330,1330,72
|
|
20230728,121000,71595443,1329,1329,1329,1329,0
|
|
20230728,120900,71595443,1329,1329,1329,1329,0
|
|
20230728,120800,71595443,1329,1329,1329,1329,1872
|
|
20230728,120700,69107555,1327,1327,1327,1327,0
|
|
20230728,120600,69107555,1327,1327,1327,1327,0
|
|
20230728,120500,69107555,1327,1327,1327,1327,0
|
|
20230728,120400,69107555,1327,1327,1327,1327,0
|
|
20230728,120300,69107555,1327,1327,1327,1327,0
|
|
20230728,120200,69107555,1327,1327,1327,1327,0
|
|
20230728,120100,69107555,1327,1327,1327,1327,1139
|
|
20230728,120000,67596102,1327,1327,1327,1327,160
|
|
20230728,115900,67383782,1329,1329,1329,1329,0
|
|
20230728,115800,67383782,1329,1329,1329,1329,50
|
|
20230728,115700,67317332,1328,1328,1328,1328,5
|
|
20230728,115600,67310692,1328,1328,1328,1328,0
|
|
20230728,115500,67310692,1328,1328,1328,1328,0
|
|
20230728,115400,67310692,1328,1328,1328,1328,18
|
|
20230728,115300,67286788,1328,1328,1328,1328,0
|
|
20230728,115200,67286788,1328,1328,1328,1328,19
|
|
20230728,115100,67261556,1328,1328,1328,1328,0
|
|
20230728,115000,67261556,1328,1328,1328,1328,0
|
|
20230728,114900,67261556,1328,1328,1328,1328,19
|
|
20230728,114800,67236324,1328,1328,1328,1328,19
|
|
20230728,114700,67211092,1328,1327,1328,1327,369
|
|
20230728,114600,66721410,1328,1328,1328,1328,0
|
|
20230728,114500,66721410,1328,1328,1328,1328,0
|
|
20230728,114400,66721410,1328,1328,1328,1328,20
|
|
20230728,114300,66694850,1328,1328,1328,1328,0
|
|
20230728,114200,66694850,1328,1328,1328,1328,20
|
|
20230728,114100,66668290,1328,1327,1328,1327,172
|
|
20230728,114000,66440026,1327,1326,1327,1326,358
|
|
20230728,113900,65965317,1322,1322,1322,1322,0
|
|
20230728,113800,65965317,1322,1322,1322,1322,0
|
|
20230728,113700,65965317,1322,1322,1322,1322,389
|
|
20230728,113600,65451059,1326,1326,1326,1326,1
|
|
20230728,113500,65449733,1326,1326,1326,1326,0
|
|
20230728,113400,65449733,1326,1326,1326,1326,0
|
|
20230728,113300,65449733,1326,1326,1326,1326,0
|
|
20230728,113200,65449733,1326,1326,1326,1326,21
|
|
20230728,113100,65421887,1325,1320,1325,1320,8556
|
|
20230728,113000,54091806,1320,1320,1320,1320,0
|
|
20230728,112900,54091806,1320,1320,1320,1320,0
|
|
20230728,112800,54091806,1320,1320,1320,1320,0
|
|
20230728,112700,54091806,1320,1320,1320,1320,0
|
|
20230728,112600,54091806,1320,1320,1320,1320,100
|
|
20230728,112500,53959806,1320,1320,1320,1320,0
|
|
20230728,112400,53959806,1320,1320,1320,1320,0
|
|
20230728,112300,53959806,1320,1320,1320,1320,0
|
|
20230728,112200,53959806,1320,1320,1320,1320,0
|
|
20230728,112100,53959806,1320,1320,1320,1320,0
|
|
20230728,112000,53959806,1320,1320,1320,1320,0
|
|
20230728,111900,53959806,1320,1320,1320,1320,1
|
|
20230728,111800,53958486,1319,1319,1319,1319,1365
|
|
20230728,111700,52158051,1319,1319,1319,1319,0
|
|
20230728,111600,52158051,1319,1319,1319,1319,0
|
|
20230728,111500,52158051,1319,1319,1319,1319,0
|
|
20230728,111400,52158051,1319,1319,1319,1319,0
|
|
20230728,111300,52158051,1319,1319,1319,1319,0
|
|
20230728,111200,52158051,1319,1319,1319,1319,0
|
|
20230728,111100,52158051,1319,1319,1319,1319,0
|
|
20230728,111000,52158051,1319,1319,1319,1319,0
|
|
20230728,110900,52158051,1319,1319,1319,1319,0
|
|
20230728,110800,52158051,1319,1319,1319,1319,0
|
|
20230728,110700,52158051,1319,1319,1319,1319,0
|
|
20230728,110600,52158051,1319,1319,1319,1319,100
|
|
20230728,110500,52026151,1319,1310,1319,1310,309
|
|
20230728,110400,51619468,1310,1310,1310,1310,20
|
|
20230728,110300,51593268,1315,1315,1315,1315,0
|
|
20230728,110200,51593268,1315,1315,1315,1315,0
|
|
20230728,110100,51593268,1315,1315,1315,1315,0
|
|
20230728,110000,51593268,1315,1315,1315,1315,0
|
|
20230728,105900,51593268,1315,1315,1315,1315,0
|
|
20230728,105800,51593268,1315,1310,1315,1310,14
|
|
20230728,105700,51574908,1310,1309,1310,1308,2069
|
|
20230728,105600,48868567,1311,1311,1311,1311,0
|
|
20230728,105500,48868567,1311,1311,1311,1311,13
|
|
20230728,105400,48851524,1310,1310,1310,1310,0
|
|
20230728,105300,48851524,1310,1311,1311,1310,173
|
|
20230728,105200,48624873,1312,1312,1312,1312,21
|
|
20230728,105100,48597321,1312,1312,1312,1312,49
|
|
20230728,105000,48533033,1312,1312,1312,1312,100
|
|
20230728,104900,48401833,1317,1311,1317,1310,101
|
|
20230728,104800,48269510,1310,1314,1319,1310,2125
|
|
20230728,104700,45469995,1314,1314,1314,1314,0
|
|
20230728,104600,45469995,1314,1307,1314,1307,258
|
|
20230728,104500,45131462,1307,1307,1307,1307,227
|
|
20230728,104400,44834773,1313,1313,1313,1313,0
|
|
20230728,104300,44834773,1313,1313,1313,1313,0
|
|
20230728,104200,44834773,1313,1312,1313,1312,2
|
|
20230728,104100,44832148,1313,1313,1313,1313,0
|
|
20230728,104000,44832148,1313,1313,1313,1313,1
|
|
20230728,103900,44830835,1313,1313,1313,1313,0
|
|
20230728,103800,44830835,1313,1313,1313,1313,0
|
|
20230728,103700,44830835,1313,1310,1313,1306,1001
|
|
20230728,103600,43523197,1310,1310,1310,1310,0
|
|
20230728,103500,43523197,1310,1310,1310,1310,0
|
|
20230728,103400,43523197,1310,1310,1310,1310,0
|
|
20230728,103300,43523197,1310,1310,1310,1310,60
|
|
20230728,103200,43444597,1309,1308,1309,1308,150
|
|
20230728,103100,43248337,1308,1312,1312,1308,10
|
|
20230728,103000,43235237,1312,1312,1312,1312,10
|
|
20230728,102900,43222117,1313,1313,1313,1313,23
|
|
20230728,102800,43191918,1313,1313,1313,1313,0
|
|
20230728,102700,43191918,1313,1313,1313,1313,0
|
|
20230728,102600,43191918,1313,1313,1313,1313,0
|
|
20230728,102500,43191918,1313,1313,1313,1313,51
|
|
20230728,102400,43124955,1310,1310,1310,1310,1
|
|
20230728,102300,43123645,1310,1312,1312,1310,203
|
|
20230728,102200,42857692,1312,1312,1312,1312,0
|
|
20230728,102100,42857692,1312,1312,1312,1312,0
|
|
20230728,102000,42857692,1312,1312,1312,1312,0
|
|
20230728,101900,42857692,1312,1312,1312,1312,1140
|
|
20230728,101800,41362012,1312,1312,1312,1312,50
|
|
20230728,101700,41296412,1312,1312,1312,1312,76
|
|
20230728,101600,41196700,1312,1312,1312,1312,0
|
|
20230728,101500,41196700,1312,1312,1312,1312,0
|
|
20230728,101400,41196700,1312,1312,1312,1312,0
|
|
20230728,101300,41196700,1312,1312,1312,1312,1
|
|
20230728,101200,41195388,1310,1310,1310,1310,0
|
|
20230728,101100,41195388,1310,1310,1310,1310,99
|
|
20230728,101000,41065698,1310,1310,1310,1310,0
|
|
20230728,100900,41065698,1310,1310,1310,1310,0
|
|
20230728,100800,41065698,1310,1310,1310,1310,0
|
|
20230728,100700,41065698,1310,1310,1310,1310,0
|
|
20230728,100600,41065698,1310,1310,1310,1310,0
|
|
20230728,100500,41065698,1310,1310,1310,1310,0
|
|
20230728,100400,41065698,1310,1310,1310,1310,0
|
|
20230728,100300,41065698,1310,1310,1310,1310,1
|
|
20230728,100200,41064388,1309,1309,1309,1309,0
|
|
20230728,100100,41064388,1309,1305,1309,1305,1003
|
|
20230728,100000,39755467,1310,1310,1310,1310,0
|
|
20230728,095900,39755467,1310,1310,1310,1310,1
|
|
20230728,095800,39754157,1305,1305,1305,1305,1
|
|
20230728,095700,39752852,1310,1310,1310,1310,0
|
|
20230728,095600,39752852,1310,1310,1310,1310,0
|
|
20230728,095500,39752852,1310,1310,1310,1310,0
|
|
20230728,095400,39752852,1310,1310,1310,1310,0
|
|
20230728,095300,39752852,1310,1310,1310,1310,1
|
|
20230728,095200,39751542,1306,1306,1306,1306,589
|
|
20230728,095100,38982308,1312,1307,1312,1306,1461
|
|
20230728,095000,37073199,1308,1308,1308,1308,104
|
|
20230728,094900,36937167,1310,1310,1310,1310,100
|
|
20230728,094800,36806167,1311,1311,1311,1311,0
|
|
20230728,094700,36806167,1311,1311,1311,1311,0
|
|
20230728,094600,36806167,1311,1310,1311,1308,871
|
|
20230728,094500,35665694,1311,1311,1311,1311,0
|
|
20230728,094400,35665694,1311,1311,1311,1311,1
|
|
20230728,094300,35664383,1312,1312,1312,1312,0
|
|
20230728,094200,35664383,1312,1312,1312,1312,1
|
|
20230728,094100,35663071,1310,1310,1310,1310,7
|
|
20230728,094000,35653901,1313,1313,1313,1313,2
|
|
20230728,093900,35651275,1313,1313,1313,1313,0
|
|
20230728,093800,35651275,1313,1313,1313,1313,0
|
|
20230728,093700,35651275,1313,1313,1313,1313,9
|
|
20230728,093600,35639458,1315,1315,1315,1315,1
|
|
20230728,093500,35638143,1314,1314,1314,1314,0
|
|
20230728,093400,35638143,1314,1314,1314,1314,300
|
|
20230728,093300,35243943,1314,1312,1314,1312,200
|
|
20230728,093200,34981268,1311,1311,1311,1311,0
|
|
20230728,093100,34981268,1311,1311,1311,1311,610
|
|
20230728,093000,34181558,1311,1311,1311,1311,3
|
|
20230728,092900,34177625,1311,1311,1311,1311,0
|
|
20230728,092800,34177625,1311,1309,1311,1309,1478
|
|
20230728,092700,32241441,1309,1309,1309,1309,1
|
|
20230728,092600,32240132,1312,1311,1312,1311,125
|
|
20230728,092500,32076169,1311,1311,1311,1311,1
|
|
20230728,092400,32074858,1309,1311,1311,1309,590
|
|
20230728,092300,31302424,1311,1310,1311,1310,86
|
|
20230728,092200,31189763,1309,1310,1310,1309,135
|
|
20230728,092100,31012982,1310,1309,1310,1309,8149
|
|
20230728,092000,20337992,1309,1309,1309,1309,1
|
|
20230728,091900,20336683,1307,1305,1307,1301,20
|
|
20230728,091800,20310638,1303,1303,1303,1303,1
|
|
20230728,091700,20309335,1301,1295,1301,1295,2506
|
|
20230728,091600,17061036,1295,1295,1295,1295,0
|
|
20230728,091500,17061036,1295,1291,1295,1291,1283
|
|
20230728,091400,15402143,1291,1290,1291,1290,1270
|
|
20230728,091300,13763446,1285,1287,1287,1285,30
|
|
20230728,091200,13724863,1290,1290,1290,1290,0
|
|
20230728,091100,13724863,1290,1286,1290,1285,562
|
|
20230728,091000,13002403,1286,1288,1288,1286,301
|
|
20230728,090900,12615112,1290,1290,1290,1290,62
|
|
20230728,090800,12535132,1290,1290,1290,1285,95
|
|
20230728,090700,12412697,1291,1282,1291,1282,107
|
|
20230728,090600,12275514,1282,1285,1291,1282,1184
|
|
20230728,090500,10749534,1276,1280,1280,1276,887
|
|
20230728,090400,9616633,1285,1285,1285,1285,0
|
|
20230728,090300,9616633,1285,1285,1285,1285,1
|
|
20230728,090200,9615348,1285,1279,1285,1279,209
|
|
20230728,090100,9348031,1285,1279,1285,1279,2002
|
|
20230728,090000,6787461,1279,1285,1285,1279,5302
|