596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185300,126827460,1726,1726,1726,1726,1544
|
|
20230804,185200,126827460,1726,1726,1726,1726,0
|
|
20230804,185100,126827460,1726,1726,1726,1726,0
|
|
20230804,185000,126827460,1726,1726,1726,1726,0
|
|
20230804,184900,126827460,1726,1726,1726,1726,0
|
|
20230804,184800,126827460,1726,1726,1726,1726,0
|
|
20230804,184700,126827460,1726,1726,1726,1726,0
|
|
20230804,184600,126827460,1726,1726,1726,1726,0
|
|
20230804,184500,126827460,1726,1726,1726,1726,0
|
|
20230804,184400,126827460,1726,1726,1726,1726,0
|
|
20230804,184300,126827460,1726,1726,1726,1726,0
|
|
20230804,184200,126827460,1726,1726,1726,1726,0
|
|
20230804,184100,126827460,1726,1726,1726,1726,0
|
|
20230804,184000,126827460,1726,1726,1726,1726,0
|
|
20230804,183900,126827460,1726,1726,1726,1726,0
|
|
20230804,183800,126827460,1726,1726,1726,1726,0
|
|
20230804,183700,126827460,1726,1726,1726,1726,0
|
|
20230804,183600,126827460,1726,1726,1726,1726,0
|
|
20230804,183500,126827460,1726,1726,1726,1726,0
|
|
20230804,183400,126827460,1726,1726,1726,1726,0
|
|
20230804,183300,126827460,1726,1726,1726,1726,0
|
|
20230804,183200,126827460,1726,1726,1726,1726,0
|
|
20230804,183100,126827460,1726,1726,1726,1726,0
|
|
20230804,183000,126827460,1726,1726,1726,1726,0
|
|
20230804,182900,126827460,1726,1726,1726,1726,0
|
|
20230804,182800,126827460,1726,1726,1726,1726,0
|
|
20230804,182700,126827460,1726,1726,1726,1726,0
|
|
20230804,182600,126827460,1726,1726,1726,1726,0
|
|
20230804,182500,126827460,1726,1726,1726,1726,0
|
|
20230804,182400,126827460,1726,1726,1726,1726,0
|
|
20230804,182300,126827460,1726,1726,1726,1726,1544
|
|
20230804,182200,126827460,1726,1726,1726,1726,0
|
|
20230804,182100,126827460,1726,1726,1726,1726,0
|
|
20230804,182000,126827460,1726,1726,1726,1726,0
|
|
20230804,181900,126827460,1726,1726,1726,1726,0
|
|
20230804,181800,126827460,1726,1726,1726,1726,0
|
|
20230804,181700,126827460,1726,1726,1726,1726,0
|
|
20230804,181600,126827460,1726,1726,1726,1726,0
|
|
20230804,181500,126827460,1726,1726,1726,1726,0
|
|
20230804,181400,126827460,1726,1726,1726,1726,0
|
|
20230804,181300,126827460,1726,1726,1726,1726,0
|
|
20230804,181200,126827460,1726,1726,1726,1726,0
|
|
20230804,181100,126827460,1726,1726,1726,1726,0
|
|
20230804,181000,126827460,1726,1726,1726,1726,0
|
|
20230804,180900,126827460,1726,1726,1726,1726,0
|
|
20230804,180800,126827460,1726,1726,1726,1726,0
|
|
20230804,180700,126827460,1726,1726,1726,1726,0
|
|
20230804,180600,126827460,1726,1726,1726,1726,0
|
|
20230804,180500,126827460,1726,1726,1726,1726,0
|
|
20230804,180400,126827460,1726,1726,1726,1726,0
|
|
20230804,180300,126827460,1726,1726,1726,1726,0
|
|
20230804,180200,126827460,1726,1726,1726,1726,0
|
|
20230804,180100,126827460,1726,1726,1726,1726,0
|
|
20230804,180000,126827460,1726,1726,1726,1726,0
|
|
20230804,175900,126827460,1726,1726,1726,1726,0
|
|
20230804,175800,126827460,1726,1726,1726,1726,0
|
|
20230804,175700,126827460,1726,1726,1726,1726,0
|
|
20230804,175600,126827460,1726,1726,1726,1726,0
|
|
20230804,175500,126827460,1726,1726,1726,1726,0
|
|
20230804,175400,126827460,1726,1726,1726,1726,0
|
|
20230804,175300,126827460,1726,1726,1726,1726,1544
|
|
20230804,175200,126827460,1726,1726,1726,1726,0
|
|
20230804,175100,126827460,1726,1726,1726,1726,0
|
|
20230804,175000,126827460,1726,1726,1726,1726,0
|
|
20230804,174900,126827460,1726,1726,1726,1726,0
|
|
20230804,174800,126827460,1726,1726,1726,1726,0
|
|
20230804,174700,126827460,1726,1726,1726,1726,0
|
|
20230804,174600,126827460,1726,1726,1726,1726,0
|
|
20230804,174500,126827460,1726,1726,1726,1726,0
|
|
20230804,174400,126827460,1726,1726,1726,1726,0
|
|
20230804,174300,126827460,1726,1726,1726,1726,0
|
|
20230804,174200,126827460,1726,1726,1726,1726,0
|
|
20230804,174100,126827460,1726,1726,1726,1726,0
|
|
20230804,174000,126827460,1726,1726,1726,1726,0
|
|
20230804,173900,126827460,1726,1726,1726,1726,0
|
|
20230804,173800,126827460,1726,1726,1726,1726,0
|
|
20230804,173700,126827460,1726,1726,1726,1726,0
|
|
20230804,173600,126827460,1726,1726,1726,1726,0
|
|
20230804,173500,126827460,1726,1726,1726,1726,0
|
|
20230804,173400,126827460,1726,1726,1726,1726,0
|
|
20230804,173300,126827460,1726,1726,1726,1726,0
|
|
20230804,173200,126827460,1726,1726,1726,1726,0
|
|
20230804,173100,126827460,1726,1726,1726,1726,0
|
|
20230804,173000,126827460,1726,1726,1726,1726,0
|
|
20230804,172900,126827460,1726,1726,1726,1726,0
|
|
20230804,172800,126827460,1726,1726,1726,1726,0
|
|
20230804,172700,126827460,1726,1726,1726,1726,0
|
|
20230804,172600,126827460,1726,1726,1726,1726,0
|
|
20230804,172500,126827460,1726,1726,1726,1726,0
|
|
20230804,172400,126827460,1726,1726,1726,1726,0
|
|
20230804,172300,126827460,1726,1726,1726,1726,1544
|
|
20230804,172200,126827460,1726,1726,1726,1726,0
|
|
20230804,172100,126827460,1726,1726,1726,1726,0
|
|
20230804,172000,126827460,1726,1726,1726,1726,0
|
|
20230804,171900,126827460,1726,1726,1726,1726,0
|
|
20230804,171800,126827460,1726,1726,1726,1726,0
|
|
20230804,171700,126827460,1726,1726,1726,1726,0
|
|
20230804,171600,126827460,1726,1726,1726,1726,0
|
|
20230804,171500,126827460,1726,1726,1726,1726,0
|
|
20230804,171400,126827460,1726,1726,1726,1726,0
|
|
20230804,171300,126827460,1726,1726,1726,1726,0
|
|
20230804,171200,126827460,1726,1726,1726,1726,0
|
|
20230804,171100,126827460,1726,1726,1726,1726,0
|
|
20230804,171000,126827460,1726,1726,1726,1726,0
|
|
20230804,170900,126827460,1726,1726,1726,1726,0
|
|
20230804,170800,126827460,1726,1726,1726,1726,0
|
|
20230804,170700,126827460,1726,1726,1726,1726,0
|
|
20230804,170600,126827460,1726,1726,1726,1726,0
|
|
20230804,170500,126827460,1726,1726,1726,1726,0
|
|
20230804,170400,126827460,1726,1726,1726,1726,0
|
|
20230804,170300,126827460,1726,1726,1726,1726,0
|
|
20230804,170200,126827460,1726,1726,1726,1726,0
|
|
20230804,170100,126827460,1726,1726,1726,1726,0
|
|
20230804,170000,126827460,1726,1726,1726,1726,0
|
|
20230804,165900,126827460,1726,1726,1726,1726,0
|
|
20230804,165800,126827460,1726,1726,1726,1726,0
|
|
20230804,165700,126827460,1726,1726,1726,1726,0
|
|
20230804,165600,126827460,1726,1726,1726,1726,0
|
|
20230804,165500,126827460,1726,1726,1726,1726,0
|
|
20230804,165400,126827460,1726,1726,1726,1726,0
|
|
20230804,165300,126827460,1726,1726,1726,1726,1544
|
|
20230804,165200,126827460,1726,1726,1726,1726,0
|
|
20230804,165100,126827460,1726,1726,1726,1726,0
|
|
20230804,165000,126827460,1726,1726,1726,1726,0
|
|
20230804,164900,126827460,1726,1726,1726,1726,0
|
|
20230804,164800,126827460,1726,1726,1726,1726,0
|
|
20230804,164700,126827460,1726,1726,1726,1726,0
|
|
20230804,164600,126827460,1726,1726,1726,1726,0
|
|
20230804,164500,126827460,1726,1726,1726,1726,0
|
|
20230804,164400,126827460,1726,1726,1726,1726,0
|
|
20230804,164300,126827460,1726,1726,1726,1726,0
|
|
20230804,164200,126827460,1726,1726,1726,1726,0
|
|
20230804,164100,126827460,1726,1726,1726,1726,0
|
|
20230804,164000,126827460,1726,1726,1726,1726,0
|
|
20230804,163900,126827460,1726,1726,1726,1726,0
|
|
20230804,163800,126827460,1726,1726,1726,1726,0
|
|
20230804,163700,126827460,1726,1726,1726,1726,0
|
|
20230804,163600,126827460,1726,1726,1726,1726,0
|
|
20230804,163500,126827460,1726,1726,1726,1726,0
|
|
20230804,163400,126827460,1726,1726,1726,1726,0
|
|
20230804,163300,126827460,1726,1726,1726,1726,0
|
|
20230804,163200,126827460,1726,1726,1726,1726,0
|
|
20230804,163100,126827460,1726,1726,1726,1726,0
|
|
20230804,163000,126827460,1726,1726,1726,1726,0
|
|
20230804,162900,126827460,1726,1726,1726,1726,0
|
|
20230804,162800,126827460,1726,1726,1726,1726,0
|
|
20230804,162700,126827460,1726,1726,1726,1726,0
|
|
20230804,162600,126827460,1726,1726,1726,1726,0
|
|
20230804,162500,126827460,1726,1726,1726,1726,0
|
|
20230804,162400,126827460,1726,1726,1726,1726,0
|
|
20230804,162300,126827460,1726,1726,1726,1726,1544
|
|
20230804,162200,126827460,1726,1726,1726,1726,0
|
|
20230804,162100,126827460,1726,1726,1726,1726,0
|
|
20230804,162000,126827460,1726,1726,1726,1726,0
|
|
20230804,161900,126827460,1726,1726,1726,1726,0
|
|
20230804,161800,126827460,1726,1726,1726,1726,0
|
|
20230804,161700,126827460,1726,1726,1726,1726,0
|
|
20230804,161600,126827460,1726,1726,1726,1726,0
|
|
20230804,161500,126827460,1726,1726,1726,1726,0
|
|
20230804,161400,126827460,1726,1726,1726,1726,0
|
|
20230804,161300,126827460,1726,1726,1726,1726,0
|
|
20230804,161200,126827460,1726,1726,1726,1726,0
|
|
20230804,161100,126827460,1726,1726,1726,1726,0
|
|
20230804,161000,126827460,1726,1726,1726,1726,0
|
|
20230804,160900,126827460,1726,1726,1726,1726,0
|
|
20230804,160800,126827460,1726,1726,1726,1726,0
|
|
20230804,160700,126827460,1726,1726,1726,1726,0
|
|
20230804,160600,126827460,1726,1726,1726,1726,0
|
|
20230804,160500,126827460,1726,1726,1726,1726,0
|
|
20230804,160400,126827460,1726,1726,1726,1726,0
|
|
20230804,160300,126827460,1726,1726,1726,1726,0
|
|
20230804,160200,126827460,1726,1726,1726,1726,0
|
|
20230804,160100,126827460,1726,1726,1726,1726,0
|
|
20230804,160000,126827460,1726,1726,1726,1726,0
|
|
20230804,155900,126827460,1726,1726,1726,1726,0
|
|
20230804,155800,126827460,1726,1726,1726,1726,0
|
|
20230804,155700,126827460,1726,1726,1726,1726,0
|
|
20230804,155600,126827460,1726,1726,1726,1726,0
|
|
20230804,155500,126827460,1726,1726,1726,1726,0
|
|
20230804,155400,126827460,1726,1726,1726,1726,0
|
|
20230804,155300,126827460,1726,1726,1726,1726,1544
|
|
20230804,155200,126827460,1726,1726,1726,1726,0
|
|
20230804,155100,126827460,1726,1726,1726,1726,0
|
|
20230804,155000,126827460,1726,1726,1726,1726,0
|
|
20230804,154900,126827460,1726,1726,1726,1726,0
|
|
20230804,154800,126827460,1726,1726,1726,1726,0
|
|
20230804,154700,126827460,1726,1726,1726,1726,0
|
|
20230804,154600,126827460,1726,1726,1726,1726,0
|
|
20230804,154500,126827460,1726,1726,1726,1726,0
|
|
20230804,154400,126827460,1726,1726,1726,1726,0
|
|
20230804,154300,126827460,1726,1726,1726,1726,0
|
|
20230804,154200,126827460,1726,1726,1726,1726,0
|
|
20230804,154100,126827460,1726,1726,1726,1726,0
|
|
20230804,154000,126827460,1726,1726,1726,1726,0
|
|
20230804,153900,126827460,1726,1726,1726,1726,0
|
|
20230804,153800,126827460,1726,1726,1726,1726,0
|
|
20230804,153700,126827460,1726,1726,1726,1726,0
|
|
20230804,153600,126827460,1726,1726,1726,1726,0
|
|
20230804,153500,126827460,1726,1726,1726,1726,0
|
|
20230804,153400,126827460,1726,1726,1726,1726,0
|
|
20230804,153300,126827460,1726,1726,1726,1726,0
|
|
20230804,153200,126827460,1726,1726,1726,1726,0
|
|
20230804,153100,126827460,1726,1726,1726,1726,0
|
|
20230804,153000,126827460,1726,1726,1726,1726,1544
|
|
20230804,152900,124162516,1725,1725,1725,1725,0
|
|
20230804,152800,124162516,1725,1725,1725,1725,0
|
|
20230804,152700,124162516,1725,1725,1725,1725,0
|
|
20230804,152600,124162516,1725,1725,1725,1725,0
|
|
20230804,152500,124162516,1725,1725,1725,1725,0
|
|
20230804,152400,124162516,1725,1725,1725,1725,0
|
|
20230804,152300,124162516,1725,1725,1725,1725,0
|
|
20230804,152200,124162516,1725,1725,1725,1725,0
|
|
20230804,152100,124162516,1725,1725,1725,1725,0
|
|
20230804,152000,124162516,1725,1725,1725,1725,0
|
|
20230804,151900,124162516,1725,1725,1725,1725,0
|
|
20230804,151800,124162516,1725,1725,1725,1725,0
|
|
20230804,151700,124162516,1725,1725,1725,1725,0
|
|
20230804,151600,124162516,1725,1725,1725,1725,20
|
|
20230804,151500,124128016,1725,1725,1725,1725,0
|
|
20230804,151400,124128016,1725,1725,1725,1725,1
|
|
20230804,151300,124126291,1715,1715,1715,1715,0
|
|
20230804,151200,124126291,1715,1715,1715,1715,0
|
|
20230804,151100,124126291,1715,1718,1718,1715,1010
|
|
20230804,151000,122392158,1724,1724,1724,1724,338
|
|
20230804,150900,121809446,1724,1723,1724,1723,194
|
|
20230804,150800,121475182,1715,1715,1715,1715,156
|
|
20230804,150700,121207642,1723,1723,1723,1723,40
|
|
20230804,150600,121138722,1723,1723,1723,1723,0
|
|
20230804,150500,121138722,1723,1723,1723,1723,50
|
|
20230804,150400,121052572,1714,1714,1714,1714,0
|
|
20230804,150300,121052572,1714,1714,1714,1714,100
|
|
20230804,150200,120881172,1713,1713,1713,1713,0
|
|
20230804,150100,120881172,1713,1713,1713,1713,0
|
|
20230804,150000,120881172,1713,1713,1713,1713,0
|
|
20230804,145900,120881172,1713,1713,1713,1713,0
|
|
20230804,145800,120881172,1713,1725,1725,1713,1030
|
|
20230804,145700,119116446,1725,1725,1725,1725,12
|
|
20230804,145600,119095746,1726,1720,1726,1720,431
|
|
20230804,145500,118354042,1719,1718,1719,1718,102
|
|
20230804,145400,118178706,1719,1720,1720,1719,359
|
|
20230804,145300,117561281,1720,1720,1720,1720,0
|
|
20230804,145200,117561281,1720,1720,1720,1720,0
|
|
20230804,145100,117561281,1720,1720,1720,1720,0
|
|
20230804,145000,117561281,1720,1720,1720,1720,1
|
|
20230804,144900,117559561,1722,1722,1722,1722,200
|
|
20230804,144800,117215161,1723,1723,1723,1723,0
|
|
20230804,144700,117215161,1723,1723,1723,1723,1300
|
|
20230804,144600,114975261,1726,1726,1726,1726,0
|
|
20230804,144500,114975261,1726,1726,1726,1726,108
|
|
20230804,144400,114788853,1723,1723,1723,1723,0
|
|
20230804,144300,114788853,1723,1723,1723,1723,0
|
|
20230804,144200,114788853,1723,1723,1723,1723,0
|
|
20230804,144100,114788853,1723,1723,1723,1723,10
|
|
20230804,144000,114771623,1723,1724,1724,1723,1855
|
|
20230804,143900,111575417,1724,1724,1724,1724,1
|
|
20230804,143800,111573693,1724,1725,1727,1724,12
|
|
20230804,143700,111552974,1727,1727,1727,1727,18
|
|
20230804,143600,111521888,1730,1730,1730,1730,0
|
|
20230804,143500,111521888,1730,1730,1730,1730,0
|
|
20230804,143400,111521888,1730,1730,1730,1730,0
|
|
20230804,143300,111521888,1730,1729,1730,1729,227
|
|
20230804,143200,111129382,1728,1728,1728,1728,0
|
|
20230804,143100,111129382,1728,1726,1729,1726,1005
|
|
20230804,143000,109391856,1725,1716,1725,1716,7788
|
|
20230804,142900,95992261,1717,1717,1717,1717,0
|
|
20230804,142800,95992261,1717,1717,1717,1717,0
|
|
20230804,142700,95992261,1717,1717,1717,1717,0
|
|
20230804,142600,95992261,1717,1714,1717,1714,80
|
|
20230804,142500,95855022,1714,1708,1714,1708,2232
|
|
20230804,142400,92036824,1710,1710,1710,1710,0
|
|
20230804,142300,92036824,1710,1710,1710,1710,0
|
|
20230804,142200,92036824,1710,1710,1710,1710,0
|
|
20230804,142100,92036824,1710,1710,1710,1710,23
|
|
20230804,142000,91997494,1710,1710,1710,1710,0
|
|
20230804,141900,91997494,1710,1710,1710,1710,0
|
|
20230804,141800,91997494,1710,1710,1710,1710,0
|
|
20230804,141700,91997494,1710,1710,1710,1710,0
|
|
20230804,141600,91997494,1710,1710,1710,1710,0
|
|
20230804,141500,91997494,1710,1710,1710,1710,0
|
|
20230804,141400,91997494,1710,1710,1710,1710,0
|
|
20230804,141300,91997494,1710,1710,1710,1710,0
|
|
20230804,141200,91997494,1710,1710,1710,1710,0
|
|
20230804,141100,91997494,1710,1710,1710,1710,0
|
|
20230804,141000,91997494,1710,1710,1710,1710,185
|
|
20230804,140900,91681144,1710,1710,1710,1710,23
|
|
20230804,140800,91641814,1707,1707,1707,1707,0
|
|
20230804,140700,91641814,1707,1707,1707,1707,0
|
|
20230804,140600,91641814,1707,1707,1707,1707,0
|
|
20230804,140500,91641814,1707,1707,1707,1707,0
|
|
20230804,140400,91641814,1707,1707,1707,1707,0
|
|
20230804,140300,91641814,1707,1707,1707,1707,0
|
|
20230804,140200,91641814,1707,1707,1707,1707,213
|
|
20230804,140100,91278223,1710,1710,1710,1710,0
|
|
20230804,140000,91278223,1710,1710,1710,1710,0
|
|
20230804,135900,91278223,1710,1710,1710,1710,0
|
|
20230804,135800,91278223,1710,1710,1710,1710,0
|
|
20230804,135700,91278223,1710,1706,1710,1706,2166
|
|
20230804,135600,87579239,1706,1706,1706,1706,23
|
|
20230804,135500,87540001,1706,1706,1706,1706,0
|
|
20230804,135400,87540001,1706,1706,1706,1706,0
|
|
20230804,135300,87540001,1706,1706,1706,1706,109
|
|
20230804,135200,87354047,1706,1706,1706,1706,0
|
|
20230804,135100,87354047,1706,1706,1706,1706,0
|
|
20230804,135000,87354047,1706,1706,1706,1706,0
|
|
20230804,134900,87354047,1706,1706,1706,1706,0
|
|
20230804,134800,87354047,1706,1706,1706,1706,0
|
|
20230804,134700,87354047,1706,1706,1706,1706,0
|
|
20230804,134600,87354047,1706,1706,1706,1706,0
|
|
20230804,134500,87354047,1706,1706,1706,1706,1
|
|
20230804,134400,87352341,1706,1706,1706,1706,23
|
|
20230804,134300,87313103,1706,1706,1706,1706,170
|
|
20230804,134200,87023083,1706,1706,1706,1706,0
|
|
20230804,134100,87023083,1706,1706,1706,1706,0
|
|
20230804,134000,87023083,1706,1706,1706,1706,0
|
|
20230804,133900,87023083,1706,1706,1706,1706,0
|
|
20230804,133800,87023083,1706,1706,1706,1706,0
|
|
20230804,133700,87023083,1706,1706,1706,1706,0
|
|
20230804,133600,87023083,1706,1706,1706,1706,0
|
|
20230804,133500,87023083,1706,1706,1706,1706,0
|
|
20230804,133400,87023083,1706,1706,1706,1706,0
|
|
20230804,133300,87023083,1706,1706,1706,1706,606
|
|
20230804,133200,85989247,1706,1705,1706,1705,23
|
|
20230804,133100,85950016,1700,1700,1700,1700,0
|
|
20230804,133000,85950016,1700,1700,1700,1700,0
|
|
20230804,132900,85950016,1700,1700,1700,1700,0
|
|
20230804,132800,85950016,1700,1700,1700,1700,0
|
|
20230804,132700,85950016,1700,1702,1702,1700,2231
|
|
20230804,132600,82154458,1702,1702,1702,1702,1
|
|
20230804,132500,82152756,1701,1701,1701,1701,0
|
|
20230804,132400,82152756,1701,1701,1701,1701,0
|
|
20230804,132300,82152756,1701,1701,1701,1701,0
|
|
20230804,132200,82152756,1701,1706,1706,1701,45
|
|
20230804,132100,82075991,1706,1706,1706,1706,0
|
|
20230804,132000,82075991,1706,1706,1706,1706,23
|
|
20230804,131900,82036753,1706,1706,1706,1706,0
|
|
20230804,131800,82036753,1706,1706,1706,1706,0
|
|
20230804,131700,82036753,1706,1706,1706,1706,0
|
|
20230804,131600,82036753,1706,1706,1706,1706,0
|
|
20230804,131500,82036753,1706,1706,1706,1706,0
|
|
20230804,131400,82036753,1706,1706,1706,1706,0
|
|
20230804,131300,82036753,1706,1706,1706,1706,0
|
|
20230804,131200,82036753,1706,1706,1706,1706,817
|
|
20230804,131100,80642951,1705,1705,1705,1705,2
|
|
20230804,131000,80639541,1705,1705,1705,1705,100
|
|
20230804,130900,80469041,1705,1705,1705,1705,745
|
|
20230804,130800,79198816,1705,1705,1705,1705,0
|
|
20230804,130700,79198816,1705,1705,1705,1705,33
|
|
20230804,130600,79142551,1706,1706,1706,1706,0
|
|
20230804,130500,79142551,1706,1706,1706,1706,0
|
|
20230804,130400,79142551,1706,1706,1706,1706,25
|
|
20230804,130300,79099901,1706,1706,1706,1706,0
|
|
20230804,130200,79099901,1706,1706,1706,1706,0
|
|
20230804,130100,79099901,1706,1706,1706,1706,0
|
|
20230804,130000,79099901,1706,1706,1706,1706,0
|
|
20230804,125900,79099901,1706,1706,1706,1706,0
|
|
20230804,125800,79099901,1706,1706,1706,1706,100
|
|
20230804,125700,78929301,1706,1706,1706,1706,0
|
|
20230804,125600,78929301,1706,1706,1706,1706,0
|
|
20230804,125500,78929301,1706,1706,1706,1706,33
|
|
20230804,125400,78873003,1706,1706,1706,1706,0
|
|
20230804,125300,78873003,1706,1706,1706,1706,1
|
|
20230804,125200,78871297,1706,1706,1706,1706,0
|
|
20230804,125100,78871297,1706,1706,1706,1706,0
|
|
20230804,125000,78871297,1706,1706,1706,1706,510
|
|
20230804,124900,78001237,1706,1706,1706,1706,0
|
|
20230804,124800,78001237,1706,1699,1706,1699,2189
|
|
20230804,124700,74280100,1700,1700,1700,1700,772
|
|
20230804,124600,72967700,1700,1700,1700,1700,0
|
|
20230804,124500,72967700,1700,1700,1700,1700,0
|
|
20230804,124400,72967700,1700,1700,1700,1700,70
|
|
20230804,124300,72848700,1700,1700,1700,1700,23
|
|
20230804,124200,72809600,1700,1699,1700,1699,381
|
|
20230804,124100,72161909,1699,1699,1699,1699,300
|
|
20230804,124000,71652209,1697,1697,1697,1697,1
|
|
20230804,123900,71650512,1697,1697,1697,1697,1
|
|
20230804,123800,71648815,1698,1697,1698,1697,30
|
|
20230804,123700,71597887,1697,1697,1697,1697,0
|
|
20230804,123600,71597887,1697,1697,1697,1697,0
|
|
20230804,123500,71597887,1697,1697,1697,1697,0
|
|
20230804,123400,71597887,1697,1698,1700,1697,504
|
|
20230804,123300,70741097,1692,1692,1692,1692,0
|
|
20230804,123200,70741097,1692,1692,1692,1692,0
|
|
20230804,123100,70741097,1692,1699,1700,1692,890
|
|
20230804,123000,69235042,1699,1699,1699,1699,0
|
|
20230804,122900,69235042,1699,1699,1699,1699,301
|
|
20230804,122800,68723643,1692,1692,1692,1692,0
|
|
20230804,122700,68723643,1692,1692,1692,1692,0
|
|
20230804,122600,68723643,1692,1692,1692,1692,7
|
|
20230804,122500,68711799,1693,1693,1693,1693,0
|
|
20230804,122400,68711799,1693,1696,1696,1693,1560
|
|
20230804,122300,66068391,1697,1697,1697,1697,83
|
|
20230804,122200,65927540,1700,1700,1700,1700,0
|
|
20230804,122100,65927540,1700,1700,1700,1700,55
|
|
20230804,122000,65834040,1707,1707,1707,1707,0
|
|
20230804,121900,65834040,1707,1707,1707,1707,0
|
|
20230804,121800,65834040,1707,1706,1707,1706,23
|
|
20230804,121700,65794781,1707,1707,1707,1707,0
|
|
20230804,121600,65794781,1707,1707,1707,1707,0
|
|
20230804,121500,65794781,1707,1707,1707,1707,0
|
|
20230804,121400,65794781,1707,1707,1707,1707,0
|
|
20230804,121300,65794781,1707,1707,1707,1707,0
|
|
20230804,121200,65794781,1707,1707,1707,1707,0
|
|
20230804,121100,65794781,1707,1707,1707,1707,0
|
|
20230804,121000,65794781,1707,1707,1707,1707,0
|
|
20230804,120900,65794781,1707,1707,1707,1707,0
|
|
20230804,120800,65794781,1707,1707,1707,1707,0
|
|
20230804,120700,65794781,1707,1707,1707,1707,0
|
|
20230804,120600,65794781,1707,1707,1707,1707,23
|
|
20230804,120500,65755520,1700,1700,1700,1700,15
|
|
20230804,120400,65730020,1700,1700,1700,1700,0
|
|
20230804,120300,65730020,1700,1700,1700,1700,5
|
|
20230804,120200,65721520,1700,1700,1700,1700,0
|
|
20230804,120100,65721520,1700,1700,1700,1700,0
|
|
20230804,120000,65721520,1700,1700,1700,1700,445
|
|
20230804,115900,64965020,1708,1708,1708,1708,0
|
|
20230804,115800,64965020,1708,1708,1708,1708,0
|
|
20230804,115700,64965020,1708,1708,1708,1708,0
|
|
20230804,115600,64965020,1708,1708,1708,1708,0
|
|
20230804,115500,64965020,1708,1708,1708,1708,0
|
|
20230804,115400,64965020,1708,1708,1708,1708,24
|
|
20230804,115300,64924028,1705,1705,1705,1705,0
|
|
20230804,115200,64924028,1705,1705,1705,1705,30
|
|
20230804,115100,64872878,1710,1710,1710,1710,0
|
|
20230804,115000,64872878,1710,1710,1710,1710,0
|
|
20230804,114900,64872878,1710,1710,1710,1710,0
|
|
20230804,114800,64872878,1710,1710,1710,1710,0
|
|
20230804,114700,64872878,1710,1710,1710,1710,0
|
|
20230804,114600,64872878,1710,1710,1710,1710,0
|
|
20230804,114500,64872878,1710,1710,1710,1710,0
|
|
20230804,114400,64872878,1710,1710,1710,1710,0
|
|
20230804,114300,64872878,1710,1710,1710,1710,0
|
|
20230804,114200,64872878,1710,1710,1710,1710,24
|
|
20230804,114100,64831838,1709,1709,1709,1709,0
|
|
20230804,114000,64831838,1709,1709,1709,1709,0
|
|
20230804,113900,64831838,1709,1709,1709,1709,0
|
|
20230804,113800,64831838,1709,1709,1709,1709,0
|
|
20230804,113700,64831838,1709,1707,1709,1707,22
|
|
20230804,113600,64794274,1700,1700,1700,1700,4
|
|
20230804,113500,64787474,1699,1699,1699,1699,0
|
|
20230804,113400,64787474,1699,1699,1699,1699,0
|
|
20230804,113300,64787474,1699,1701,1701,1699,115
|
|
20230804,113200,64591887,1705,1705,1705,1705,0
|
|
20230804,113100,64591887,1705,1705,1705,1705,20
|
|
20230804,113000,64557787,1707,1707,1707,1707,0
|
|
20230804,112900,64557787,1707,1704,1707,1704,24
|
|
20230804,112800,64516881,1700,1700,1700,1700,0
|
|
20230804,112700,64516881,1700,1700,1700,1700,0
|
|
20230804,112600,64516881,1700,1700,1700,1700,15
|
|
20230804,112500,64491381,1700,1700,1700,1700,0
|
|
20230804,112400,64491381,1700,1700,1700,1700,0
|
|
20230804,112300,64491381,1700,1700,1700,1700,91
|
|
20230804,112200,64336681,1700,1699,1700,1699,32
|
|
20230804,112100,64282283,1700,1700,1700,1700,0
|
|
20230804,112000,64282283,1700,1700,1700,1700,58
|
|
20230804,111900,64183683,1700,1700,1700,1699,123
|
|
20230804,111800,63974585,1710,1710,1710,1710,0
|
|
20230804,111700,63974585,1710,1709,1710,1709,24
|
|
20230804,111600,63933546,1695,1695,1695,1695,1
|
|
20230804,111500,63931851,1695,1695,1695,1695,0
|
|
20230804,111400,63931851,1695,1695,1695,1695,0
|
|
20230804,111300,63931851,1695,1695,1695,1695,48
|
|
20230804,111200,63850491,1695,1695,1695,1695,0
|
|
20230804,111100,63850491,1695,1697,1697,1695,283
|
|
20230804,111000,63370565,1698,1698,1698,1698,0
|
|
20230804,110900,63370565,1698,1698,1698,1698,0
|
|
20230804,110800,63370565,1698,1700,1700,1698,266
|
|
20230804,110700,62918801,1700,1700,1700,1700,23
|
|
20230804,110600,62879701,1700,1705,1705,1700,1017
|
|
20230804,110500,61150046,1710,1710,1710,1710,24
|
|
20230804,110400,61109006,1710,1710,1710,1710,0
|
|
20230804,110300,61109006,1710,1710,1710,1710,20
|
|
20230804,110200,61074806,1710,1710,1710,1710,50
|
|
20230804,110100,60989306,1710,1710,1710,1710,50
|
|
20230804,110000,60903806,1700,1700,1700,1700,0
|
|
20230804,105900,60903806,1700,1700,1700,1700,0
|
|
20230804,105800,60903806,1700,1705,1705,1700,299
|
|
20230804,105700,60395017,1711,1711,1711,1711,0
|
|
20230804,105600,60395017,1711,1711,1711,1711,1
|
|
20230804,105500,60393306,1712,1712,1712,1712,0
|
|
20230804,105400,60393306,1712,1712,1712,1712,201
|
|
20230804,105300,60049194,1712,1711,1712,1711,24
|
|
20230804,105200,60008126,1703,1703,1703,1703,0
|
|
20230804,105100,60008126,1703,1703,1703,1703,1
|
|
20230804,105000,60006423,1700,1700,1700,1700,0
|
|
20230804,104900,60006423,1700,1700,1700,1700,0
|
|
20230804,104800,60006423,1700,1700,1700,1700,0
|
|
20230804,104700,60006423,1700,1704,1704,1700,550
|
|
20230804,104600,59070202,1703,1703,1703,1703,0
|
|
20230804,104500,59070202,1703,1703,1703,1703,0
|
|
20230804,104400,59070202,1703,1703,1703,1703,0
|
|
20230804,104300,59070202,1703,1710,1710,1703,1670
|
|
20230804,104200,56226173,1712,1712,1712,1712,0
|
|
20230804,104100,56226173,1712,1712,1712,1712,5
|
|
20230804,104000,56217613,1712,1712,1712,1712,24
|
|
20230804,103900,56176525,1712,1712,1712,1712,0
|
|
20230804,103800,56176525,1712,1712,1712,1712,116
|
|
20230804,103700,55977933,1712,1712,1712,1712,0
|
|
20230804,103600,55977933,1712,1712,1712,1712,0
|
|
20230804,103500,55977933,1712,1712,1712,1712,13
|
|
20230804,103400,55955677,1712,1712,1712,1712,1
|
|
20230804,103300,55953965,1706,1706,1706,1706,0
|
|
20230804,103200,55953965,1706,1706,1706,1706,0
|
|
20230804,103100,55953965,1706,1706,1706,1706,0
|
|
20230804,103000,55953965,1706,1707,1707,1706,20
|
|
20230804,102900,55919844,1708,1708,1708,1708,0
|
|
20230804,102800,55919844,1708,1702,1708,1702,563
|
|
20230804,102700,54961555,1702,1702,1702,1702,0
|
|
20230804,102600,54961555,1702,1702,1702,1702,0
|
|
20230804,102500,54961555,1702,1702,1702,1702,0
|
|
20230804,102400,54961555,1702,1703,1703,1702,50
|
|
20230804,102300,54876406,1702,1702,1702,1702,0
|
|
20230804,102200,54876406,1702,1704,1704,1702,101
|
|
20230804,102100,54704502,1703,1703,1703,1703,84
|
|
20230804,102000,54561450,1703,1703,1703,1703,7
|
|
20230804,101900,54549529,1705,1705,1705,1705,0
|
|
20230804,101800,54549529,1705,1711,1711,1705,168
|
|
20230804,101700,54262969,1708,1708,1708,1708,0
|
|
20230804,101600,54262969,1708,1712,1713,1708,39
|
|
20230804,101500,54196241,1712,1712,1712,1712,301
|
|
20230804,101400,53680929,1714,1714,1714,1714,0
|
|
20230804,101300,53680929,1714,1714,1714,1714,0
|
|
20230804,101200,53680929,1714,1714,1714,1714,0
|
|
20230804,101100,53680929,1714,1714,1714,1714,0
|
|
20230804,101000,53680929,1714,1712,1714,1712,32
|
|
20230804,100900,53626143,1709,1709,1709,1709,0
|
|
20230804,100800,53626143,1709,1709,1709,1709,50
|
|
20230804,100700,53540693,1711,1710,1711,1710,304
|
|
20230804,100600,53020852,1709,1709,1709,1709,963
|
|
20230804,100500,51375085,1708,1708,1708,1708,500
|
|
20230804,100400,50521085,1707,1704,1707,1704,266
|
|
20230804,100300,50067052,1703,1703,1703,1703,0
|
|
20230804,100200,50067052,1703,1703,1703,1703,0
|
|
20230804,100100,50067052,1703,1703,1703,1703,1
|
|
20230804,100000,50065349,1702,1702,1702,1702,1
|
|
20230804,095900,50063647,1701,1695,1701,1695,2298
|
|
20230804,095800,46167443,1692,1695,1695,1692,337
|
|
20230804,095700,45596673,1695,1695,1695,1695,193
|
|
20230804,095600,45269538,1695,1695,1695,1695,0
|
|
20230804,095500,45269538,1695,1695,1695,1695,7
|
|
20230804,095400,45257673,1695,1695,1695,1695,48
|
|
20230804,095300,45176313,1699,1699,1699,1699,0
|
|
20230804,095200,45176313,1699,1699,1699,1699,35
|
|
20230804,095100,45116848,1699,1695,1699,1695,364
|
|
20230804,095000,44499752,1699,1699,1699,1699,0
|
|
20230804,094900,44499752,1699,1699,1699,1699,10
|
|
20230804,094800,44482762,1699,1699,1699,1699,0
|
|
20230804,094700,44482762,1699,1699,1699,1699,0
|
|
20230804,094600,44482762,1699,1699,1699,1699,0
|
|
20230804,094500,44482762,1699,1700,1700,1699,6
|
|
20230804,094400,44472567,1700,1700,1700,1700,0
|
|
20230804,094300,44472567,1700,1700,1700,1700,0
|
|
20230804,094200,44472567,1700,1700,1700,1700,338
|
|
20230804,094100,43897967,1700,1700,1700,1700,10
|
|
20230804,094000,43880967,1705,1705,1705,1705,0
|
|
20230804,093900,43880967,1705,1705,1705,1705,24
|
|
20230804,093800,43840047,1705,1705,1705,1705,21
|
|
20230804,093700,43804242,1702,1700,1702,1700,444
|
|
20230804,093600,43049093,1705,1705,1705,1705,0
|
|
20230804,093500,43049093,1705,1705,1705,1705,0
|
|
20230804,093400,43049093,1705,1705,1705,1705,0
|
|
20230804,093300,43049093,1705,1696,1705,1694,4075
|
|
20230804,093200,36144935,1700,1700,1700,1700,0
|
|
20230804,093100,36144935,1700,1700,1700,1700,47
|
|
20230804,093000,36065035,1700,1704,1705,1700,72
|
|
20230804,092900,35942542,1702,1702,1702,1702,0
|
|
20230804,092800,35942542,1702,1702,1702,1702,2
|
|
20230804,092700,35939138,1705,1705,1705,1705,24
|
|
20230804,092600,35898218,1700,1700,1700,1700,50
|
|
20230804,092500,35813218,1705,1705,1705,1705,0
|
|
20230804,092400,35813218,1705,1705,1705,1705,2
|
|
20230804,092300,35809808,1706,1706,1706,1706,2
|
|
20230804,092200,35806396,1706,1706,1706,1706,16
|
|
20230804,092100,35779100,1706,1706,1706,1706,135
|
|
20230804,092000,35548790,1704,1697,1704,1697,457
|
|
20230804,091900,34772878,1698,1698,1698,1698,0
|
|
20230804,091800,34772878,1698,1696,1698,1696,2500
|
|
20230804,091700,30528462,1697,1697,1697,1697,0
|
|
20230804,091600,30528462,1697,1691,1697,1691,116
|
|
20230804,091500,30332246,1697,1697,1697,1697,544
|
|
20230804,091400,29409078,1698,1697,1698,1697,1300
|
|
20230804,091300,27201978,1697,1697,1697,1697,0
|
|
20230804,091200,27201978,1697,1692,1697,1692,4402
|
|
20230804,091100,19747572,1686,1686,1690,1686,2425
|
|
20230804,091000,15657149,1674,1685,1686,1674,6836
|
|
20230804,090900,4207972,1686,1686,1686,1686,0
|
|
20230804,090800,4207972,1686,1685,1686,1685,539
|
|
20230804,090700,3299581,1686,1677,1686,1676,656
|
|
20230804,090600,2197026,1677,1677,1677,1677,0
|
|
20230804,090500,2197026,1677,1683,1683,1677,400
|
|
20230804,090400,1525843,1680,1680,1680,1680,0
|
|
20230804,090300,1525843,1680,1693,1696,1680,228
|
|
20230804,090200,1142445,1689,1689,1689,1689,0
|
|
20230804,090100,1142445,1689,1696,1696,1689,112
|
|
20230804,090000,953152,1696,1696,1696,1696,562
|