589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,184600,122148982,1449,1449,1449,1449,1271
|
|
20230807,184500,122148982,1449,1449,1449,1449,0
|
|
20230807,184400,122148982,1449,1449,1449,1449,0
|
|
20230807,184300,122148982,1449,1449,1449,1449,0
|
|
20230807,184200,122148982,1449,1449,1449,1449,0
|
|
20230807,184100,122148982,1449,1449,1449,1449,0
|
|
20230807,184000,122148982,1449,1449,1449,1449,0
|
|
20230807,183900,122148982,1449,1449,1449,1449,0
|
|
20230807,183800,122148982,1449,1449,1449,1449,0
|
|
20230807,183700,122148982,1449,1449,1449,1449,0
|
|
20230807,183600,122148982,1449,1449,1449,1449,0
|
|
20230807,183500,122148982,1449,1449,1449,1449,0
|
|
20230807,183400,122148982,1449,1449,1449,1449,0
|
|
20230807,183300,122148982,1449,1449,1449,1449,0
|
|
20230807,183200,122148982,1449,1449,1449,1449,0
|
|
20230807,183100,122148982,1449,1449,1449,1449,0
|
|
20230807,183000,122148982,1449,1449,1449,1449,0
|
|
20230807,182900,122148982,1449,1449,1449,1449,0
|
|
20230807,182800,122148982,1449,1449,1449,1449,0
|
|
20230807,182700,122148982,1449,1449,1449,1449,0
|
|
20230807,182600,122148982,1449,1449,1449,1449,0
|
|
20230807,182500,122148982,1449,1449,1449,1449,0
|
|
20230807,182400,122148982,1449,1449,1449,1449,0
|
|
20230807,182300,122148982,1449,1449,1449,1449,0
|
|
20230807,182200,122148982,1449,1449,1449,1449,0
|
|
20230807,182100,122148982,1449,1449,1449,1449,0
|
|
20230807,182000,122148982,1449,1449,1449,1449,0
|
|
20230807,181900,122148982,1449,1449,1449,1449,0
|
|
20230807,181800,122148982,1449,1449,1449,1449,0
|
|
20230807,181700,122148982,1449,1449,1449,1449,0
|
|
20230807,181600,122148982,1449,1449,1449,1449,1271
|
|
20230807,181500,122148982,1449,1449,1449,1449,0
|
|
20230807,181400,122148982,1449,1449,1449,1449,0
|
|
20230807,181300,122148982,1449,1449,1449,1449,0
|
|
20230807,181200,122148982,1449,1449,1449,1449,0
|
|
20230807,181100,122148982,1449,1449,1449,1449,0
|
|
20230807,181000,122148982,1449,1449,1449,1449,0
|
|
20230807,180900,122148982,1449,1449,1449,1449,0
|
|
20230807,180800,122148982,1449,1449,1449,1449,0
|
|
20230807,180700,122148982,1449,1449,1449,1449,0
|
|
20230807,180600,122148982,1449,1449,1449,1449,0
|
|
20230807,180500,122148982,1449,1449,1449,1449,0
|
|
20230807,180400,122148982,1449,1449,1449,1449,0
|
|
20230807,180300,122148982,1449,1449,1449,1449,0
|
|
20230807,180200,122148982,1449,1449,1449,1449,0
|
|
20230807,180100,122148982,1449,1449,1449,1449,0
|
|
20230807,180000,122148982,1449,1449,1449,1449,0
|
|
20230807,175900,122148982,1449,1449,1449,1449,0
|
|
20230807,175800,122148982,1449,1449,1449,1449,0
|
|
20230807,175700,122148982,1449,1449,1449,1449,0
|
|
20230807,175600,122148982,1449,1449,1449,1449,0
|
|
20230807,175500,122148982,1449,1449,1449,1449,0
|
|
20230807,175400,122148982,1449,1449,1449,1449,0
|
|
20230807,175300,122148982,1449,1449,1449,1449,0
|
|
20230807,175200,122148982,1449,1449,1449,1449,0
|
|
20230807,175100,122148982,1449,1449,1449,1449,0
|
|
20230807,175000,122148982,1449,1449,1449,1449,0
|
|
20230807,174900,122148982,1449,1449,1449,1449,0
|
|
20230807,174800,122148982,1449,1449,1449,1449,0
|
|
20230807,174700,122148982,1449,1449,1449,1449,0
|
|
20230807,174600,122148982,1449,1449,1449,1449,1271
|
|
20230807,174500,122148982,1449,1449,1449,1449,0
|
|
20230807,174400,122148982,1449,1449,1449,1449,0
|
|
20230807,174300,122148982,1449,1449,1449,1449,0
|
|
20230807,174200,122148982,1449,1449,1449,1449,0
|
|
20230807,174100,122148982,1449,1449,1449,1449,0
|
|
20230807,174000,122148982,1449,1449,1449,1449,0
|
|
20230807,173900,122148982,1449,1449,1449,1449,0
|
|
20230807,173800,122148982,1449,1449,1449,1449,0
|
|
20230807,173700,122148982,1449,1449,1449,1449,0
|
|
20230807,173600,122148982,1449,1449,1449,1449,0
|
|
20230807,173500,122148982,1449,1449,1449,1449,0
|
|
20230807,173400,122148982,1449,1449,1449,1449,0
|
|
20230807,173300,122148982,1449,1449,1449,1449,0
|
|
20230807,173200,122148982,1449,1449,1449,1449,0
|
|
20230807,173100,122148982,1449,1449,1449,1449,0
|
|
20230807,173000,122148982,1449,1449,1449,1449,0
|
|
20230807,172900,122148982,1449,1449,1449,1449,0
|
|
20230807,172800,122148982,1449,1449,1449,1449,0
|
|
20230807,172700,122148982,1449,1449,1449,1449,0
|
|
20230807,172600,122148982,1449,1449,1449,1449,0
|
|
20230807,172500,122148982,1449,1449,1449,1449,0
|
|
20230807,172400,122148982,1449,1449,1449,1449,0
|
|
20230807,172300,122148982,1449,1449,1449,1449,0
|
|
20230807,172200,122148982,1449,1449,1449,1449,0
|
|
20230807,172100,122148982,1449,1449,1449,1449,0
|
|
20230807,172000,122148982,1449,1449,1449,1449,0
|
|
20230807,171900,122148982,1449,1449,1449,1449,0
|
|
20230807,171800,122148982,1449,1449,1449,1449,0
|
|
20230807,171700,122148982,1449,1449,1449,1449,0
|
|
20230807,171600,122148982,1449,1449,1449,1449,1271
|
|
20230807,171500,122148982,1449,1449,1449,1449,0
|
|
20230807,171400,122148982,1449,1449,1449,1449,0
|
|
20230807,171300,122148982,1449,1449,1449,1449,0
|
|
20230807,171200,122148982,1449,1449,1449,1449,0
|
|
20230807,171100,122148982,1449,1449,1449,1449,0
|
|
20230807,171000,122148982,1449,1449,1449,1449,0
|
|
20230807,170900,122148982,1449,1449,1449,1449,0
|
|
20230807,170800,122148982,1449,1449,1449,1449,0
|
|
20230807,170700,122148982,1449,1449,1449,1449,0
|
|
20230807,170600,122148982,1449,1449,1449,1449,0
|
|
20230807,170500,122148982,1449,1449,1449,1449,0
|
|
20230807,170400,122148982,1449,1449,1449,1449,0
|
|
20230807,170300,122148982,1449,1449,1449,1449,0
|
|
20230807,170200,122148982,1449,1449,1449,1449,0
|
|
20230807,170100,122148982,1449,1449,1449,1449,0
|
|
20230807,170000,122148982,1449,1449,1449,1449,0
|
|
20230807,165900,122148982,1449,1449,1449,1449,0
|
|
20230807,165800,122148982,1449,1449,1449,1449,0
|
|
20230807,165700,122148982,1449,1449,1449,1449,0
|
|
20230807,165600,122148982,1449,1449,1449,1449,0
|
|
20230807,165500,122148982,1449,1449,1449,1449,0
|
|
20230807,165400,122148982,1449,1449,1449,1449,0
|
|
20230807,165300,122148982,1449,1449,1449,1449,0
|
|
20230807,165200,122148982,1449,1449,1449,1449,0
|
|
20230807,165100,122148982,1449,1449,1449,1449,0
|
|
20230807,165000,122148982,1449,1449,1449,1449,0
|
|
20230807,164900,122148982,1449,1449,1449,1449,0
|
|
20230807,164800,122148982,1449,1449,1449,1449,0
|
|
20230807,164700,122148982,1449,1449,1449,1449,0
|
|
20230807,164600,122148982,1449,1449,1449,1449,1271
|
|
20230807,164500,122148982,1449,1449,1449,1449,0
|
|
20230807,164400,122148982,1449,1449,1449,1449,0
|
|
20230807,164300,122148982,1449,1449,1449,1449,0
|
|
20230807,164200,122148982,1449,1449,1449,1449,0
|
|
20230807,164100,122148982,1449,1449,1449,1449,0
|
|
20230807,164000,122148982,1449,1449,1449,1449,0
|
|
20230807,163900,122148982,1449,1449,1449,1449,0
|
|
20230807,163800,122148982,1449,1449,1449,1449,0
|
|
20230807,163700,122148982,1449,1449,1449,1449,0
|
|
20230807,163600,122148982,1449,1449,1449,1449,0
|
|
20230807,163500,122148982,1449,1449,1449,1449,0
|
|
20230807,163400,122148982,1449,1449,1449,1449,0
|
|
20230807,163300,122148982,1449,1449,1449,1449,0
|
|
20230807,163200,122148982,1449,1449,1449,1449,0
|
|
20230807,163100,122148982,1449,1449,1449,1449,0
|
|
20230807,163000,122148982,1449,1449,1449,1449,0
|
|
20230807,162900,122148982,1449,1449,1449,1449,0
|
|
20230807,162800,122148982,1449,1449,1449,1449,0
|
|
20230807,162700,122148982,1449,1449,1449,1449,0
|
|
20230807,162600,122148982,1449,1449,1449,1449,0
|
|
20230807,162500,122148982,1449,1449,1449,1449,0
|
|
20230807,162400,122148982,1449,1449,1449,1449,0
|
|
20230807,162300,122148982,1449,1449,1449,1449,0
|
|
20230807,162200,122148982,1449,1449,1449,1449,0
|
|
20230807,162100,122148982,1449,1449,1449,1449,0
|
|
20230807,162000,122148982,1449,1449,1449,1449,0
|
|
20230807,161900,122148982,1449,1449,1449,1449,0
|
|
20230807,161800,122148982,1449,1449,1449,1449,0
|
|
20230807,161700,122148982,1449,1449,1449,1449,0
|
|
20230807,161600,122148982,1449,1449,1449,1449,1271
|
|
20230807,161500,122148982,1449,1449,1449,1449,0
|
|
20230807,161400,122148982,1449,1449,1449,1449,0
|
|
20230807,161300,122148982,1449,1449,1449,1449,0
|
|
20230807,161200,122148982,1449,1449,1449,1449,0
|
|
20230807,161100,122148982,1449,1449,1449,1449,0
|
|
20230807,161000,122148982,1449,1449,1449,1449,0
|
|
20230807,160900,122148982,1449,1449,1449,1449,0
|
|
20230807,160800,122148982,1449,1449,1449,1449,0
|
|
20230807,160700,122148982,1449,1449,1449,1449,0
|
|
20230807,160600,122148982,1449,1449,1449,1449,0
|
|
20230807,160500,122148982,1449,1449,1449,1449,0
|
|
20230807,160400,122148982,1449,1449,1449,1449,0
|
|
20230807,160300,122148982,1449,1449,1449,1449,0
|
|
20230807,160200,122148982,1449,1449,1449,1449,0
|
|
20230807,160100,122148982,1449,1449,1449,1449,0
|
|
20230807,160000,122148982,1449,1449,1449,1449,0
|
|
20230807,155900,122148982,1449,1449,1449,1449,0
|
|
20230807,155800,122148982,1449,1449,1449,1449,0
|
|
20230807,155700,122148982,1449,1449,1449,1449,0
|
|
20230807,155600,122148982,1449,1449,1449,1449,0
|
|
20230807,155500,122148982,1449,1449,1449,1449,0
|
|
20230807,155400,122148982,1449,1449,1449,1449,0
|
|
20230807,155300,122148982,1449,1449,1449,1449,0
|
|
20230807,155200,122148982,1449,1449,1449,1449,0
|
|
20230807,155100,122148982,1449,1449,1449,1449,0
|
|
20230807,155000,122148982,1449,1449,1449,1449,0
|
|
20230807,154900,122148982,1449,1449,1449,1449,0
|
|
20230807,154800,122148982,1449,1449,1449,1449,0
|
|
20230807,154700,122148982,1449,1449,1449,1449,0
|
|
20230807,154600,122148982,1449,1449,1449,1449,1271
|
|
20230807,154500,122148982,1449,1449,1449,1449,0
|
|
20230807,154400,122148982,1449,1449,1449,1449,0
|
|
20230807,154300,122148982,1449,1449,1449,1449,0
|
|
20230807,154200,122148982,1449,1449,1449,1449,0
|
|
20230807,154100,122148982,1449,1449,1449,1449,0
|
|
20230807,154000,122148982,1449,1449,1449,1449,0
|
|
20230807,153900,122148982,1449,1449,1449,1449,0
|
|
20230807,153800,122148982,1449,1449,1449,1449,0
|
|
20230807,153700,122148982,1449,1449,1449,1449,0
|
|
20230807,153600,122148982,1449,1449,1449,1449,0
|
|
20230807,153500,122148982,1449,1449,1449,1449,0
|
|
20230807,153400,122148982,1449,1449,1449,1449,0
|
|
20230807,153300,122148982,1449,1449,1449,1449,0
|
|
20230807,153200,122148982,1449,1449,1449,1449,0
|
|
20230807,153100,122148982,1449,1449,1449,1449,0
|
|
20230807,153000,122148982,1449,1449,1449,1449,1271
|
|
20230807,152900,120307303,1446,1446,1446,1446,0
|
|
20230807,152800,120307303,1446,1446,1446,1446,0
|
|
20230807,152700,120307303,1446,1446,1446,1446,0
|
|
20230807,152600,120307303,1446,1446,1446,1446,0
|
|
20230807,152500,120307303,1446,1446,1446,1446,0
|
|
20230807,152400,120307303,1446,1446,1446,1446,0
|
|
20230807,152300,120307303,1446,1446,1446,1446,0
|
|
20230807,152200,120307303,1446,1446,1446,1446,0
|
|
20230807,152100,120307303,1446,1446,1446,1446,0
|
|
20230807,152000,120307303,1446,1446,1446,1446,0
|
|
20230807,151900,120307303,1446,1446,1446,1446,280
|
|
20230807,151800,119902423,1446,1449,1449,1446,82
|
|
20230807,151700,119783836,1449,1449,1449,1449,2
|
|
20230807,151600,119780938,1449,1449,1449,1449,6
|
|
20230807,151500,119772244,1449,1449,1449,1449,4
|
|
20230807,151400,119766448,1449,1449,1449,1449,3
|
|
20230807,151300,119762101,1449,1449,1449,1449,0
|
|
20230807,151200,119762101,1449,1449,1449,1449,2
|
|
20230807,151100,119759203,1449,1449,1449,1449,2
|
|
20230807,151000,119756305,1449,1449,1449,1449,5
|
|
20230807,150900,119749060,1449,1449,1449,1449,0
|
|
20230807,150800,119749060,1449,1449,1449,1449,2
|
|
20230807,150700,119746162,1449,1449,1449,1449,2
|
|
20230807,150600,119743264,1449,1449,1449,1449,2
|
|
20230807,150500,119740366,1449,1449,1449,1449,3
|
|
20230807,150400,119736019,1449,1445,1449,1443,5316
|
|
20230807,150300,112061023,1449,1449,1449,1449,2
|
|
20230807,150200,112058125,1450,1450,1450,1450,2
|
|
20230807,150100,112055225,1450,1450,1450,1450,2
|
|
20230807,150000,112052325,1451,1451,1451,1451,2
|
|
20230807,145900,112049423,1451,1451,1451,1451,2
|
|
20230807,145800,112046521,1451,1451,1451,1451,2
|
|
20230807,145700,112043619,1451,1451,1451,1451,3
|
|
20230807,145600,112039266,1451,1445,1451,1445,49
|
|
20230807,145500,111968449,1451,1451,1451,1451,2
|
|
20230807,145400,111965547,1451,1445,1451,1445,42
|
|
20230807,145300,111904845,1451,1451,1451,1451,10
|
|
20230807,145200,111890335,1450,1449,1450,1449,685
|
|
20230807,145100,110897381,1449,1445,1449,1445,3
|
|
20230807,145000,110893038,1449,1449,1449,1449,3
|
|
20230807,144900,110888691,1448,1448,1448,1448,327
|
|
20230807,144800,110415195,1449,1449,1449,1449,2
|
|
20230807,144700,110412297,1449,1449,1449,1449,2
|
|
20230807,144600,110409399,1449,1449,1449,1449,2
|
|
20230807,144500,110406501,1449,1449,1449,1449,2
|
|
20230807,144400,110403603,1449,1449,1449,1449,2
|
|
20230807,144300,110400705,1449,1449,1449,1449,2
|
|
20230807,144200,110397807,1449,1450,1450,1449,58
|
|
20230807,144100,110313762,1450,1446,1450,1446,741
|
|
20230807,144000,109242268,1450,1449,1450,1449,3
|
|
20230807,143900,109237919,1450,1450,1451,1450,108
|
|
20230807,143800,109081317,1451,1451,1451,1451,2
|
|
20230807,143700,109078415,1451,1451,1451,1451,2
|
|
20230807,143600,109075513,1451,1451,1451,1451,3
|
|
20230807,143500,109071160,1451,1450,1451,1450,1191
|
|
20230807,143400,107344203,1452,1451,1452,1451,248
|
|
20230807,143300,106984353,1450,1450,1450,1450,262
|
|
20230807,143200,106604453,1451,1451,1451,1451,2
|
|
20230807,143100,106601551,1453,1453,1453,1453,2
|
|
20230807,143000,106598645,1453,1450,1453,1450,4
|
|
20230807,142900,106592839,1449,1449,1449,1449,354
|
|
20230807,142800,106079893,1449,1448,1449,1448,2
|
|
20230807,142700,106076996,1447,1446,1447,1446,4086
|
|
20230807,142600,100166988,1446,1446,1446,1446,2
|
|
20230807,142500,100164096,1446,1446,1446,1446,4
|
|
20230807,142400,100158312,1445,1445,1445,1445,1
|
|
20230807,142300,100156867,1446,1445,1446,1444,135
|
|
20230807,142200,99961802,1445,1446,1446,1445,260
|
|
20230807,142100,99585876,1448,1449,1449,1446,1543
|
|
20230807,142000,97350394,1449,1449,1449,1449,2
|
|
20230807,141900,97347496,1449,1447,1449,1447,4
|
|
20230807,141800,97341704,1448,1446,1448,1446,4
|
|
20230807,141700,97335916,1449,1446,1449,1446,73
|
|
20230807,141600,97230353,1449,1449,1449,1449,2
|
|
20230807,141500,97227455,1449,1449,1449,1449,2
|
|
20230807,141400,97224557,1449,1449,1449,1449,2
|
|
20230807,141300,97221659,1449,1449,1449,1449,2
|
|
20230807,141200,97218761,1449,1449,1449,1449,2
|
|
20230807,141100,97215863,1449,1446,1449,1446,73
|
|
20230807,141000,97110299,1449,1449,1449,1449,8
|
|
20230807,140900,97098707,1449,1449,1449,1449,0
|
|
20230807,140800,97098707,1449,1449,1449,1449,2
|
|
20230807,140700,97095809,1449,1446,1449,1446,123
|
|
20230807,140600,96917945,1449,1449,1449,1449,3
|
|
20230807,140500,96913598,1449,1449,1449,1449,2
|
|
20230807,140400,96910700,1449,1449,1449,1449,4
|
|
20230807,140300,96904904,1449,1449,1449,1449,3
|
|
20230807,140200,96900557,1449,1449,1449,1447,120
|
|
20230807,140100,96726683,1449,1449,1449,1449,2
|
|
20230807,140000,96723785,1450,1450,1450,1449,1202
|
|
20230807,135900,94980886,1450,1450,1450,1450,2
|
|
20230807,135800,94977986,1450,1450,1450,1450,2
|
|
20230807,135700,94975086,1450,1450,1450,1450,2
|
|
20230807,135600,94972186,1450,1450,1450,1450,2
|
|
20230807,135500,94969286,1453,1453,1453,1453,4
|
|
20230807,135400,94963474,1452,1452,1452,1452,2
|
|
20230807,135300,94960570,1452,1452,1452,1452,2
|
|
20230807,135200,94957666,1453,1454,1454,1453,72
|
|
20230807,135100,94853047,1454,1454,1454,1454,2
|
|
20230807,135000,94850139,1454,1454,1454,1454,2
|
|
20230807,134900,94847231,1454,1454,1454,1454,2
|
|
20230807,134800,94844323,1454,1454,1454,1454,3
|
|
20230807,134700,94839961,1454,1454,1454,1454,2
|
|
20230807,134600,94837053,1454,1452,1454,1452,157
|
|
20230807,134500,94609075,1454,1453,1454,1453,102
|
|
20230807,134400,94460867,1454,1452,1454,1452,12
|
|
20230807,134300,94443439,1454,1454,1454,1453,141
|
|
20230807,134200,94238426,1454,1454,1454,1454,2
|
|
20230807,134100,94235518,1454,1454,1454,1454,2
|
|
20230807,134000,94232610,1454,1454,1454,1454,2
|
|
20230807,133900,94229702,1454,1454,1454,1454,2
|
|
20230807,133800,94226794,1454,1454,1454,1454,2
|
|
20230807,133700,94223886,1454,1454,1454,1454,3
|
|
20230807,133600,94219524,1454,1454,1454,1454,2
|
|
20230807,133500,94216616,1454,1454,1454,1454,2
|
|
20230807,133400,94213708,1454,1454,1454,1454,2
|
|
20230807,133300,94210800,1454,1454,1454,1454,4
|
|
20230807,133200,94204984,1454,1454,1454,1454,2
|
|
20230807,133100,94202076,1454,1454,1454,1454,5
|
|
20230807,133000,94194806,1454,1453,1454,1453,502
|
|
20230807,132900,93465081,1453,1453,1453,1452,302
|
|
20230807,132800,93026276,1453,1453,1453,1453,2
|
|
20230807,132700,93023370,1453,1453,1453,1453,2
|
|
20230807,132600,93020464,1453,1453,1453,1453,2
|
|
20230807,132500,93017558,1453,1453,1453,1453,2
|
|
20230807,132400,93014652,1453,1453,1453,1453,2
|
|
20230807,132300,93011746,1453,1453,1453,1453,3
|
|
20230807,132200,93007387,1453,1453,1453,1453,2
|
|
20230807,132100,93004481,1453,1453,1453,1453,2
|
|
20230807,132000,93001575,1453,1453,1453,1453,2
|
|
20230807,131900,92998669,1453,1453,1453,1453,2
|
|
20230807,131800,92995763,1453,1453,1453,1453,2
|
|
20230807,131700,92992857,1453,1445,1453,1445,58
|
|
20230807,131600,92909031,1453,1453,1453,1453,2
|
|
20230807,131500,92906125,1453,1454,1454,1445,1004
|
|
20230807,131400,91454409,1454,1454,1454,1454,18
|
|
20230807,131300,91428237,1454,1454,1454,1454,2
|
|
20230807,131200,91425329,1454,1454,1454,1454,2
|
|
20230807,131100,91422421,1454,1454,1454,1454,2
|
|
20230807,131000,91419513,1454,1452,1454,1452,3
|
|
20230807,130900,91415155,1454,1453,1454,1453,2
|
|
20230807,130800,91412248,1454,1452,1454,1452,3
|
|
20230807,130700,91407890,1454,1454,1454,1453,97
|
|
20230807,130600,91266853,1454,1454,1454,1454,2
|
|
20230807,130500,91263945,1454,1454,1454,1454,2
|
|
20230807,130400,91261037,1454,1454,1454,1454,2
|
|
20230807,130300,91258129,1454,1454,1454,1454,2
|
|
20230807,130200,91255221,1454,1454,1454,1454,3
|
|
20230807,130100,91250859,1455,1455,1455,1455,2
|
|
20230807,130000,91247949,1446,1455,1455,1446,115
|
|
20230807,125900,91081641,1455,1455,1455,1455,5
|
|
20230807,125800,91074366,1455,1455,1455,1455,2
|
|
20230807,125700,91071456,1455,1455,1455,1455,2
|
|
20230807,125600,91068546,1455,1455,1455,1452,47
|
|
20230807,125500,91000263,1455,1455,1455,1455,2
|
|
20230807,125400,90997353,1455,1455,1455,1455,2
|
|
20230807,125300,90994443,1456,1456,1456,1456,3
|
|
20230807,125200,90990075,1456,1447,1456,1447,477
|
|
20230807,125100,90299658,1456,1456,1456,1456,2
|
|
20230807,125000,90296746,1456,1447,1456,1447,3
|
|
20230807,124900,90292387,1456,1449,1456,1447,6
|
|
20230807,124800,90283677,1456,1456,1456,1456,8
|
|
20230807,124700,90272029,1456,1456,1456,1456,2
|
|
20230807,124600,90269117,1456,1456,1456,1456,139
|
|
20230807,124500,90066733,1456,1456,1456,1456,2
|
|
20230807,124400,90063821,1456,1456,1456,1456,2
|
|
20230807,124300,90060909,1456,1456,1456,1456,2
|
|
20230807,124200,90057997,1456,1456,1456,1456,2
|
|
20230807,124100,90055085,1456,1456,1456,1456,3
|
|
20230807,124000,90050717,1456,1456,1456,1456,2
|
|
20230807,123900,90047805,1456,1456,1456,1456,3
|
|
20230807,123800,90043437,1456,1456,1456,1456,2
|
|
20230807,123700,90040525,1456,1456,1456,1456,3
|
|
20230807,123600,90036157,1456,1456,1456,1456,345
|
|
20230807,123500,89533837,1456,1456,1456,1456,3
|
|
20230807,123400,89529469,1456,1456,1456,1456,2
|
|
20230807,123300,89526557,1456,1456,1456,1456,2
|
|
20230807,123200,89523645,1455,1455,1455,1455,973
|
|
20230807,123100,88107930,1455,1447,1455,1446,42
|
|
20230807,123000,88047179,1455,1455,1455,1455,7
|
|
20230807,122900,88036994,1455,1455,1455,1455,2
|
|
20230807,122800,88034084,1455,1455,1455,1455,2
|
|
20230807,122700,88031174,1455,1455,1455,1455,5
|
|
20230807,122600,88023899,1455,1455,1455,1455,17
|
|
20230807,122500,87999164,1455,1455,1455,1455,2
|
|
20230807,122400,87996254,1455,1451,1455,1451,60
|
|
20230807,122300,87909182,1451,1450,1451,1450,496
|
|
20230807,122200,87189927,1450,1455,1455,1450,1061
|
|
20230807,122100,85651467,1455,1455,1455,1455,2
|
|
20230807,122000,85648557,1455,1455,1455,1455,2
|
|
20230807,121900,85645647,1455,1455,1455,1455,2
|
|
20230807,121800,85642737,1455,1455,1455,1455,2
|
|
20230807,121700,85639827,1455,1455,1455,1455,2
|
|
20230807,121600,85636917,1455,1455,1455,1455,7
|
|
20230807,121500,85626732,1455,1455,1455,1455,2
|
|
20230807,121400,85623822,1455,1450,1455,1450,18
|
|
20230807,121300,85597712,1450,1450,1450,1450,2
|
|
20230807,121200,85594812,1450,1450,1450,1450,2
|
|
20230807,121100,85591912,1450,1450,1450,1450,5
|
|
20230807,121000,85584662,1450,1450,1450,1450,3
|
|
20230807,120900,85580312,1450,1450,1450,1450,2
|
|
20230807,120800,85577412,1450,1450,1450,1450,2
|
|
20230807,120700,85574512,1450,1450,1450,1450,2
|
|
20230807,120600,85571612,1450,1450,1450,1450,2
|
|
20230807,120500,85568712,1450,1450,1450,1450,2
|
|
20230807,120400,85565812,1450,1450,1450,1450,2
|
|
20230807,120300,85562912,1440,1455,1455,1440,418
|
|
20230807,120200,84960208,1455,1455,1455,1455,2
|
|
20230807,120100,84957298,1455,1455,1455,1455,72
|
|
20230807,120000,84852538,1455,1455,1455,1455,4
|
|
20230807,115900,84846718,1440,1443,1443,1440,1770
|
|
20230807,115800,82297723,1455,1455,1455,1455,2
|
|
20230807,115700,82294813,1455,1443,1455,1443,232
|
|
20230807,115600,81960013,1455,1455,1455,1455,2
|
|
20230807,115500,81957103,1455,1455,1455,1455,8
|
|
20230807,115400,81945463,1455,1455,1455,1455,0
|
|
20230807,115300,81945463,1455,1455,1455,1455,2
|
|
20230807,115200,81942553,1455,1455,1455,1455,2
|
|
20230807,115100,81939643,1455,1455,1455,1455,2
|
|
20230807,115000,81936733,1455,1455,1455,1455,2
|
|
20230807,114900,81933823,1455,1455,1455,1455,2
|
|
20230807,114800,81930913,1455,1455,1455,1455,2
|
|
20230807,114700,81928003,1443,1456,1456,1443,3
|
|
20230807,114600,81923648,1456,1456,1456,1456,70
|
|
20230807,114500,81821728,1456,1456,1456,1456,2
|
|
20230807,114400,81818816,1444,1443,1457,1443,1827
|
|
20230807,114300,79181599,1458,1458,1458,1458,2
|
|
20230807,114200,79178683,1458,1453,1458,1453,892
|
|
20230807,114100,77882082,1453,1453,1453,1453,2
|
|
20230807,114000,77879176,1453,1453,1453,1453,3
|
|
20230807,113900,77874817,1453,1453,1453,1453,2
|
|
20230807,113800,77871911,1453,1453,1453,1453,2
|
|
20230807,113700,77869005,1453,1453,1453,1453,2
|
|
20230807,113600,77866099,1453,1453,1453,1453,2
|
|
20230807,113500,77863193,1453,1453,1453,1453,2
|
|
20230807,113400,77860287,1453,1453,1453,1453,2
|
|
20230807,113300,77857381,1445,1445,1445,1445,194
|
|
20230807,113200,77577051,1453,1453,1453,1453,2
|
|
20230807,113100,77574145,1453,1453,1453,1453,2
|
|
20230807,113000,77571239,1453,1453,1453,1453,2
|
|
20230807,112900,77568333,1453,1453,1453,1453,2
|
|
20230807,112800,77565427,1453,1453,1453,1453,2
|
|
20230807,112700,77562521,1453,1453,1453,1453,2
|
|
20230807,112600,77559615,1453,1452,1453,1445,1252
|
|
20230807,112500,75743451,1452,1452,1452,1452,2
|
|
20230807,112400,75740547,1452,1452,1452,1452,3
|
|
20230807,112300,75736191,1452,1452,1452,1452,5
|
|
20230807,112200,75728931,1452,1452,1452,1452,2
|
|
20230807,112100,75726027,1452,1452,1452,1452,2
|
|
20230807,112000,75723123,1452,1452,1452,1452,2
|
|
20230807,111900,75720219,1452,1452,1452,1452,2
|
|
20230807,111800,75717315,1452,1452,1452,1452,2
|
|
20230807,111700,75714411,1452,1452,1452,1452,2
|
|
20230807,111600,75711507,1452,1452,1452,1452,2
|
|
20230807,111500,75708603,1452,1452,1452,1452,2
|
|
20230807,111400,75705699,1452,1452,1452,1452,2
|
|
20230807,111300,75702795,1452,1452,1452,1452,2
|
|
20230807,111200,75699891,1453,1453,1453,1453,2
|
|
20230807,111100,75696985,1453,1453,1453,1453,3
|
|
20230807,111000,75692626,1444,1442,1455,1442,750
|
|
20230807,110900,74610604,1457,1457,1457,1457,2
|
|
20230807,110800,74607690,1457,1457,1457,1457,2
|
|
20230807,110700,74604776,1457,1457,1457,1457,2
|
|
20230807,110600,74601862,1457,1457,1457,1457,2
|
|
20230807,110500,74598948,1457,1457,1457,1457,5
|
|
20230807,110400,74591663,1457,1457,1457,1457,2
|
|
20230807,110300,74588749,1457,1457,1457,1457,35
|
|
20230807,110200,74537754,1457,1457,1457,1457,2
|
|
20230807,110100,74534840,1440,1452,1457,1440,11932
|
|
20230807,110000,57291127,1459,1459,1459,1459,2
|
|
20230807,105900,57288209,1459,1459,1459,1459,2
|
|
20230807,105800,57285291,1459,1459,1459,1459,2
|
|
20230807,105700,57282373,1460,1460,1460,1460,2
|
|
20230807,105600,57279453,1460,1460,1460,1460,3
|
|
20230807,105500,57275073,1460,1460,1460,1460,2
|
|
20230807,105400,57272153,1460,1460,1460,1460,2
|
|
20230807,105300,57269233,1460,1460,1460,1460,2
|
|
20230807,105200,57266313,1460,1460,1460,1460,2
|
|
20230807,105100,57263393,1460,1460,1460,1460,5
|
|
20230807,105000,57256093,1460,1460,1460,1460,2
|
|
20230807,104900,57253173,1460,1451,1460,1451,370
|
|
20230807,104800,56716285,1451,1460,1460,1451,137
|
|
20230807,104700,56517480,1460,1460,1460,1460,2
|
|
20230807,104600,56514560,1459,1459,1459,1459,2
|
|
20230807,104500,56511642,1457,1455,1457,1455,2
|
|
20230807,104400,56508730,1454,1454,1454,1454,2
|
|
20230807,104300,56505822,1460,1451,1460,1451,52
|
|
20230807,104200,56430353,1460,1459,1460,1459,3
|
|
20230807,104100,56425974,1460,1460,1460,1459,32
|
|
20230807,104000,56379255,1460,1460,1460,1460,2
|
|
20230807,103900,56376335,1460,1460,1460,1460,2
|
|
20230807,103800,56373415,1459,1459,1459,1459,2
|
|
20230807,103700,56370497,1459,1451,1459,1451,203
|
|
20230807,103600,56075920,1459,1458,1459,1451,1867
|
|
20230807,103500,53362543,1460,1460,1460,1458,175
|
|
20230807,103400,53107383,1460,1460,1460,1460,0
|
|
20230807,103300,53107383,1460,1460,1460,1460,2
|
|
20230807,103200,53104463,1460,1459,1460,1459,40
|
|
20230807,103100,53046101,1460,1459,1460,1459,32
|
|
20230807,103000,52999411,1460,1460,1460,1460,2
|
|
20230807,102900,52996491,1460,1460,1460,1460,2
|
|
20230807,102800,52993571,1460,1460,1460,1460,4
|
|
20230807,102700,52987731,1460,1460,1460,1459,363
|
|
20230807,102600,52457753,1460,1460,1460,1460,10
|
|
20230807,102500,52443153,1460,1460,1460,1460,2302
|
|
20230807,102400,49082233,1460,1460,1460,1460,2
|
|
20230807,102300,49079313,1460,1460,1460,1460,12
|
|
20230807,102200,49061793,1460,1460,1460,1460,2
|
|
20230807,102100,49058873,1460,1459,1460,1459,70
|
|
20230807,102000,48956741,1460,1459,1460,1459,3
|
|
20230807,101900,48952362,1460,1460,1460,1460,6
|
|
20230807,101800,48943602,1460,1460,1460,1460,2
|
|
20230807,101700,48940682,1460,1460,1460,1460,2
|
|
20230807,101600,48937762,1460,1460,1460,1460,2
|
|
20230807,101500,48934842,1460,1460,1460,1460,6
|
|
20230807,101400,48926082,1460,1460,1460,1460,2
|
|
20230807,101300,48923162,1459,1460,1460,1459,76
|
|
20230807,101200,48812270,1460,1460,1460,1460,31
|
|
20230807,101100,48767010,1460,1460,1460,1460,31
|
|
20230807,101000,48721750,1460,1460,1460,1460,502
|
|
20230807,100900,47988830,1460,1460,1460,1460,2
|
|
20230807,100800,47985910,1460,1460,1460,1460,2
|
|
20230807,100700,47982990,1460,1458,1460,1458,214
|
|
20230807,100600,47670974,1460,1460,1460,1460,2
|
|
20230807,100500,47668054,1460,1460,1460,1460,4
|
|
20230807,100400,47662214,1460,1460,1460,1460,4175
|
|
20230807,100300,41566714,1460,1460,1460,1460,2
|
|
20230807,100200,41563794,1460,1460,1460,1460,2
|
|
20230807,100100,41560874,1460,1460,1460,1460,2
|
|
20230807,100000,41557954,1460,1460,1460,1460,102
|
|
20230807,095900,41409034,1460,1460,1460,1460,212
|
|
20230807,095800,41099514,1453,1460,1460,1453,13
|
|
20230807,095700,41080604,1460,1460,1460,1460,457
|
|
20230807,095600,40413384,1460,1460,1460,1460,417
|
|
20230807,095500,39804564,1460,1460,1460,1460,160
|
|
20230807,095400,39570964,1460,1455,1460,1455,2398
|
|
20230807,095300,36075514,1454,1455,1455,1453,128
|
|
20230807,095200,35889516,1455,1455,1455,1455,2
|
|
20230807,095100,35886606,1455,1455,1455,1455,3
|
|
20230807,095000,35882241,1455,1455,1455,1455,2
|
|
20230807,094900,35879331,1453,1454,1455,1453,12
|
|
20230807,094800,35861892,1455,1454,1455,1453,13
|
|
20230807,094700,35842997,1454,1454,1454,1454,14
|
|
20230807,094600,35822641,1454,1454,1454,1454,2
|
|
20230807,094500,35819733,1450,1450,1450,1450,152
|
|
20230807,094400,35599333,1450,1450,1450,1450,2
|
|
20230807,094300,35596433,1450,1450,1450,1450,3
|
|
20230807,094200,35592083,1449,1449,1449,1449,236
|
|
20230807,094100,35250119,1449,1449,1449,1449,2
|
|
20230807,094000,35247221,1449,1449,1449,1449,2
|
|
20230807,093900,35244323,1450,1450,1450,1450,5
|
|
20230807,093800,35237073,1454,1454,1454,1448,511
|
|
20230807,093700,34497079,1454,1454,1454,1454,3
|
|
20230807,093600,34492717,1455,1454,1455,1454,2
|
|
20230807,093500,34489808,1455,1455,1455,1455,302
|
|
20230807,093400,34050398,1455,1455,1455,1455,4
|
|
20230807,093300,34044578,1448,1455,1456,1448,1510
|
|
20230807,093200,31854220,1456,1455,1456,1455,4
|
|
20230807,093100,31848398,1456,1456,1456,1456,63
|
|
20230807,093000,31756670,1456,1456,1456,1456,2
|
|
20230807,092900,31753758,1456,1456,1456,1456,3
|
|
20230807,092800,31749390,1456,1454,1458,1452,1475
|
|
20230807,092700,29601434,1458,1457,1458,1457,2
|
|
20230807,092600,29598519,1454,1457,1458,1454,10
|
|
20230807,092500,29583972,1454,1457,1458,1454,23
|
|
20230807,092400,29550523,1458,1455,1458,1455,32
|
|
20230807,092300,29503958,1458,1458,1458,1458,2
|
|
20230807,092200,29501042,1458,1457,1458,1457,16
|
|
20230807,092100,29477728,1458,1458,1458,1458,2
|
|
20230807,092000,29474812,1457,1458,1458,1457,12
|
|
20230807,091900,29457324,1456,1458,1458,1456,715
|
|
20230807,091800,28415680,1459,1459,1459,1457,557
|
|
20230807,091700,27603067,1459,1460,1460,1459,95
|
|
20230807,091600,27464377,1459,1459,1459,1459,79
|
|
20230807,091500,27349116,1459,1459,1459,1459,35
|
|
20230807,091400,27298051,1460,1461,1461,1460,690
|
|
20230807,091300,26290087,1461,1461,1461,1461,0
|
|
20230807,091200,26290087,1461,1461,1461,1461,0
|
|
20230807,091100,26290087,1461,1461,1461,1461,0
|
|
20230807,091000,26290087,1461,1461,1461,1461,1
|
|
20230807,090900,26288626,1460,1475,1475,1460,1339
|
|
20230807,090800,24321931,1475,1475,1475,1475,0
|
|
20230807,090700,24321931,1475,1475,1475,1475,187
|
|
20230807,090600,24046106,1475,1479,1479,1475,1427
|
|
20230807,090500,21941277,1475,1475,1475,1475,4438
|
|
20230807,090400,15395227,1468,1468,1468,1468,1
|
|
20230807,090300,15393759,1469,1475,1475,1469,130
|
|
20230807,090200,15202370,1475,1476,1476,1475,3057
|
|
20230807,090100,10692795,1476,1476,1476,1475,720
|
|
20230807,090000,9630275,1475,1475,1475,1475,6529
|