596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,185300,294504503,1726,1726,1726,1726,514
|
|
20230810,185200,294504503,1726,1726,1726,1726,0
|
|
20230810,185100,294504503,1726,1726,1726,1726,0
|
|
20230810,185000,294504503,1726,1726,1726,1726,0
|
|
20230810,184900,294504503,1726,1726,1726,1726,0
|
|
20230810,184800,294504503,1726,1726,1726,1726,0
|
|
20230810,184700,294504503,1726,1726,1726,1726,0
|
|
20230810,184600,294504503,1726,1726,1726,1726,0
|
|
20230810,184500,294504503,1726,1726,1726,1726,0
|
|
20230810,184400,294504503,1726,1726,1726,1726,0
|
|
20230810,184300,294504503,1726,1726,1726,1726,0
|
|
20230810,184200,294504503,1726,1726,1726,1726,0
|
|
20230810,184100,294504503,1726,1726,1726,1726,0
|
|
20230810,184000,294504503,1726,1726,1726,1726,0
|
|
20230810,183900,294504503,1726,1726,1726,1726,0
|
|
20230810,183800,294504503,1726,1726,1726,1726,0
|
|
20230810,183700,294504503,1726,1726,1726,1726,0
|
|
20230810,183600,294504503,1726,1726,1726,1726,0
|
|
20230810,183500,294504503,1726,1726,1726,1726,0
|
|
20230810,183400,294504503,1726,1726,1726,1726,0
|
|
20230810,183300,294504503,1726,1726,1726,1726,0
|
|
20230810,183200,294504503,1726,1726,1726,1726,0
|
|
20230810,183100,294504503,1726,1726,1726,1726,0
|
|
20230810,183000,294504503,1726,1726,1726,1726,0
|
|
20230810,182900,294504503,1726,1726,1726,1726,0
|
|
20230810,182800,294504503,1726,1726,1726,1726,0
|
|
20230810,182700,294504503,1726,1726,1726,1726,0
|
|
20230810,182600,294504503,1726,1726,1726,1726,0
|
|
20230810,182500,294504503,1726,1726,1726,1726,0
|
|
20230810,182400,294504503,1726,1726,1726,1726,0
|
|
20230810,182300,294504503,1726,1726,1726,1726,514
|
|
20230810,182200,294504503,1726,1726,1726,1726,0
|
|
20230810,182100,294504503,1726,1726,1726,1726,0
|
|
20230810,182000,294504503,1726,1726,1726,1726,0
|
|
20230810,181900,294504503,1726,1726,1726,1726,0
|
|
20230810,181800,294504503,1726,1726,1726,1726,0
|
|
20230810,181700,294504503,1726,1726,1726,1726,0
|
|
20230810,181600,294504503,1726,1726,1726,1726,0
|
|
20230810,181500,294504503,1726,1726,1726,1726,0
|
|
20230810,181400,294504503,1726,1726,1726,1726,0
|
|
20230810,181300,294504503,1726,1726,1726,1726,0
|
|
20230810,181200,294504503,1726,1726,1726,1726,0
|
|
20230810,181100,294504503,1726,1726,1726,1726,0
|
|
20230810,181000,294504503,1726,1726,1726,1726,0
|
|
20230810,180900,294504503,1726,1726,1726,1726,0
|
|
20230810,180800,294504503,1726,1726,1726,1726,0
|
|
20230810,180700,294504503,1726,1726,1726,1726,0
|
|
20230810,180600,294504503,1726,1726,1726,1726,0
|
|
20230810,180500,294504503,1726,1726,1726,1726,0
|
|
20230810,180400,294504503,1726,1726,1726,1726,0
|
|
20230810,180300,294504503,1726,1726,1726,1726,0
|
|
20230810,180200,294504503,1726,1726,1726,1726,0
|
|
20230810,180100,294504503,1726,1726,1726,1726,0
|
|
20230810,180000,294504503,1726,1726,1726,1726,0
|
|
20230810,175900,294504503,1726,1726,1726,1726,0
|
|
20230810,175800,294504503,1726,1726,1726,1726,0
|
|
20230810,175700,294504503,1726,1726,1726,1726,0
|
|
20230810,175600,294504503,1726,1726,1726,1726,0
|
|
20230810,175500,294504503,1726,1726,1726,1726,0
|
|
20230810,175400,294504503,1726,1726,1726,1726,0
|
|
20230810,175300,294504503,1726,1726,1726,1726,514
|
|
20230810,175200,294504503,1726,1726,1726,1726,0
|
|
20230810,175100,294504503,1726,1726,1726,1726,0
|
|
20230810,175000,294504503,1726,1726,1726,1726,0
|
|
20230810,174900,294504503,1726,1726,1726,1726,0
|
|
20230810,174800,294504503,1726,1726,1726,1726,0
|
|
20230810,174700,294504503,1726,1726,1726,1726,0
|
|
20230810,174600,294504503,1726,1726,1726,1726,0
|
|
20230810,174500,294504503,1726,1726,1726,1726,0
|
|
20230810,174400,294504503,1726,1726,1726,1726,0
|
|
20230810,174300,294504503,1726,1726,1726,1726,0
|
|
20230810,174200,294504503,1726,1726,1726,1726,0
|
|
20230810,174100,294504503,1726,1726,1726,1726,0
|
|
20230810,174000,294504503,1726,1726,1726,1726,0
|
|
20230810,173900,294504503,1726,1726,1726,1726,0
|
|
20230810,173800,294504503,1726,1726,1726,1726,0
|
|
20230810,173700,294504503,1726,1726,1726,1726,0
|
|
20230810,173600,294504503,1726,1726,1726,1726,0
|
|
20230810,173500,294504503,1726,1726,1726,1726,0
|
|
20230810,173400,294504503,1726,1726,1726,1726,0
|
|
20230810,173300,294504503,1726,1726,1726,1726,0
|
|
20230810,173200,294504503,1726,1726,1726,1726,0
|
|
20230810,173100,294504503,1726,1726,1726,1726,0
|
|
20230810,173000,294504503,1726,1726,1726,1726,0
|
|
20230810,172900,294504503,1726,1726,1726,1726,0
|
|
20230810,172800,294504503,1726,1726,1726,1726,0
|
|
20230810,172700,294504503,1726,1726,1726,1726,0
|
|
20230810,172600,294504503,1726,1726,1726,1726,0
|
|
20230810,172500,294504503,1726,1726,1726,1726,0
|
|
20230810,172400,294504503,1726,1726,1726,1726,0
|
|
20230810,172300,294504503,1726,1726,1726,1726,514
|
|
20230810,172200,294504503,1726,1726,1726,1726,0
|
|
20230810,172100,294504503,1726,1726,1726,1726,0
|
|
20230810,172000,294504503,1726,1726,1726,1726,0
|
|
20230810,171900,294504503,1726,1726,1726,1726,0
|
|
20230810,171800,294504503,1726,1726,1726,1726,0
|
|
20230810,171700,294504503,1726,1726,1726,1726,0
|
|
20230810,171600,294504503,1726,1726,1726,1726,0
|
|
20230810,171500,294504503,1726,1726,1726,1726,0
|
|
20230810,171400,294504503,1726,1726,1726,1726,0
|
|
20230810,171300,294504503,1726,1726,1726,1726,0
|
|
20230810,171200,294504503,1726,1726,1726,1726,0
|
|
20230810,171100,294504503,1726,1726,1726,1726,0
|
|
20230810,171000,294504503,1726,1726,1726,1726,0
|
|
20230810,170900,294504503,1726,1726,1726,1726,0
|
|
20230810,170800,294504503,1726,1726,1726,1726,0
|
|
20230810,170700,294504503,1726,1726,1726,1726,0
|
|
20230810,170600,294504503,1726,1726,1726,1726,0
|
|
20230810,170500,294504503,1726,1726,1726,1726,0
|
|
20230810,170400,294504503,1726,1726,1726,1726,0
|
|
20230810,170300,294504503,1726,1726,1726,1726,0
|
|
20230810,170200,294504503,1726,1726,1726,1726,0
|
|
20230810,170100,294504503,1726,1726,1726,1726,0
|
|
20230810,170000,294504503,1726,1726,1726,1726,0
|
|
20230810,165900,294504503,1726,1726,1726,1726,0
|
|
20230810,165800,294504503,1726,1726,1726,1726,0
|
|
20230810,165700,294504503,1726,1726,1726,1726,0
|
|
20230810,165600,294504503,1726,1726,1726,1726,0
|
|
20230810,165500,294504503,1726,1726,1726,1726,0
|
|
20230810,165400,294504503,1726,1726,1726,1726,0
|
|
20230810,165300,294504503,1726,1726,1726,1726,514
|
|
20230810,165200,294504503,1726,1726,1726,1726,0
|
|
20230810,165100,294504503,1726,1726,1726,1726,0
|
|
20230810,165000,294504503,1726,1726,1726,1726,0
|
|
20230810,164900,294504503,1726,1726,1726,1726,0
|
|
20230810,164800,294504503,1726,1726,1726,1726,0
|
|
20230810,164700,294504503,1726,1726,1726,1726,0
|
|
20230810,164600,294504503,1726,1726,1726,1726,0
|
|
20230810,164500,294504503,1726,1726,1726,1726,0
|
|
20230810,164400,294504503,1726,1726,1726,1726,0
|
|
20230810,164300,294504503,1726,1726,1726,1726,0
|
|
20230810,164200,294504503,1726,1726,1726,1726,0
|
|
20230810,164100,294504503,1726,1726,1726,1726,0
|
|
20230810,164000,294504503,1726,1726,1726,1726,0
|
|
20230810,163900,294504503,1726,1726,1726,1726,0
|
|
20230810,163800,294504503,1726,1726,1726,1726,0
|
|
20230810,163700,294504503,1726,1726,1726,1726,0
|
|
20230810,163600,294504503,1726,1726,1726,1726,0
|
|
20230810,163500,294504503,1726,1726,1726,1726,0
|
|
20230810,163400,294504503,1726,1726,1726,1726,0
|
|
20230810,163300,294504503,1726,1726,1726,1726,0
|
|
20230810,163200,294504503,1726,1726,1726,1726,0
|
|
20230810,163100,294504503,1726,1726,1726,1726,0
|
|
20230810,163000,294504503,1726,1726,1726,1726,0
|
|
20230810,162900,294504503,1726,1726,1726,1726,0
|
|
20230810,162800,294504503,1726,1726,1726,1726,0
|
|
20230810,162700,294504503,1726,1726,1726,1726,0
|
|
20230810,162600,294504503,1726,1726,1726,1726,0
|
|
20230810,162500,294504503,1726,1726,1726,1726,0
|
|
20230810,162400,294504503,1726,1726,1726,1726,0
|
|
20230810,162300,294504503,1726,1726,1726,1726,514
|
|
20230810,162200,294504503,1726,1726,1726,1726,0
|
|
20230810,162100,294504503,1726,1726,1726,1726,0
|
|
20230810,162000,294504503,1726,1726,1726,1726,0
|
|
20230810,161900,294504503,1726,1726,1726,1726,0
|
|
20230810,161800,294504503,1726,1726,1726,1726,0
|
|
20230810,161700,294504503,1726,1726,1726,1726,0
|
|
20230810,161600,294504503,1726,1726,1726,1726,0
|
|
20230810,161500,294504503,1726,1726,1726,1726,0
|
|
20230810,161400,294504503,1726,1726,1726,1726,0
|
|
20230810,161300,294504503,1726,1726,1726,1726,0
|
|
20230810,161200,294504503,1726,1726,1726,1726,0
|
|
20230810,161100,294504503,1726,1726,1726,1726,0
|
|
20230810,161000,294504503,1726,1726,1726,1726,0
|
|
20230810,160900,294504503,1726,1726,1726,1726,0
|
|
20230810,160800,294504503,1726,1726,1726,1726,0
|
|
20230810,160700,294504503,1726,1726,1726,1726,0
|
|
20230810,160600,294504503,1726,1726,1726,1726,0
|
|
20230810,160500,294504503,1726,1726,1726,1726,0
|
|
20230810,160400,294504503,1726,1726,1726,1726,0
|
|
20230810,160300,294504503,1726,1726,1726,1726,0
|
|
20230810,160200,294504503,1726,1726,1726,1726,0
|
|
20230810,160100,294504503,1726,1726,1726,1726,0
|
|
20230810,160000,294504503,1726,1726,1726,1726,0
|
|
20230810,155900,294504503,1726,1726,1726,1726,0
|
|
20230810,155800,294504503,1726,1726,1726,1726,0
|
|
20230810,155700,294504503,1726,1726,1726,1726,0
|
|
20230810,155600,294504503,1726,1726,1726,1726,0
|
|
20230810,155500,294504503,1726,1726,1726,1726,0
|
|
20230810,155400,294504503,1726,1726,1726,1726,0
|
|
20230810,155300,294504503,1726,1726,1726,1726,514
|
|
20230810,155200,294504503,1726,1726,1726,1726,0
|
|
20230810,155100,294504503,1726,1726,1726,1726,0
|
|
20230810,155000,294504503,1726,1726,1726,1726,0
|
|
20230810,154900,294504503,1726,1726,1726,1726,0
|
|
20230810,154800,294504503,1726,1726,1726,1726,0
|
|
20230810,154700,294504503,1726,1726,1726,1726,0
|
|
20230810,154600,294504503,1726,1726,1726,1726,0
|
|
20230810,154500,294504503,1726,1726,1726,1726,0
|
|
20230810,154400,294504503,1726,1726,1726,1726,0
|
|
20230810,154300,294504503,1726,1726,1726,1726,0
|
|
20230810,154200,294504503,1726,1726,1726,1726,0
|
|
20230810,154100,294504503,1726,1726,1726,1726,0
|
|
20230810,154000,294504503,1726,1726,1726,1726,0
|
|
20230810,153900,294504503,1726,1726,1726,1726,0
|
|
20230810,153800,294504503,1726,1726,1726,1726,0
|
|
20230810,153700,294504503,1726,1726,1726,1726,0
|
|
20230810,153600,294504503,1726,1726,1726,1726,0
|
|
20230810,153500,294504503,1726,1726,1726,1726,0
|
|
20230810,153400,294504503,1726,1726,1726,1726,0
|
|
20230810,153300,294504503,1726,1726,1726,1726,0
|
|
20230810,153200,294504503,1726,1726,1726,1726,0
|
|
20230810,153100,294504503,1726,1726,1726,1726,0
|
|
20230810,153000,294504503,1726,1726,1726,1726,514
|
|
20230810,152900,293617339,1726,1726,1726,1726,0
|
|
20230810,152800,293617339,1726,1726,1726,1726,0
|
|
20230810,152700,293617339,1726,1726,1726,1726,0
|
|
20230810,152600,293617339,1726,1726,1726,1726,0
|
|
20230810,152500,293617339,1726,1726,1726,1726,0
|
|
20230810,152400,293617339,1726,1726,1726,1726,0
|
|
20230810,152300,293617339,1726,1726,1726,1726,0
|
|
20230810,152200,293617339,1726,1726,1726,1726,0
|
|
20230810,152100,293617339,1726,1726,1726,1726,0
|
|
20230810,152000,293617339,1726,1726,1726,1726,0
|
|
20230810,151900,293617339,1726,1726,1726,1714,28
|
|
20230810,151800,293569083,1727,1727,1727,1727,461
|
|
20230810,151700,292772936,1727,1726,1727,1726,85
|
|
20230810,151600,292626221,1727,1723,1727,1722,1837
|
|
20230810,151500,289458784,1728,1728,1728,1728,0
|
|
20230810,151400,289458784,1728,1728,1728,1725,299
|
|
20230810,151300,288942634,1728,1727,1728,1725,3295
|
|
20230810,151200,283258297,1725,1723,1726,1722,4706
|
|
20230810,151100,275140307,1725,1724,1725,1724,168
|
|
20230810,151000,274850510,1725,1725,1725,1714,82
|
|
20230810,150900,274709082,1725,1725,1725,1725,0
|
|
20230810,150800,274709082,1725,1725,1725,1725,3
|
|
20230810,150700,274703907,1725,1725,1725,1725,176
|
|
20230810,150600,274400307,1725,1725,1725,1725,0
|
|
20230810,150500,274400307,1725,1725,1725,1725,75
|
|
20230810,150400,274270932,1725,1725,1725,1725,51
|
|
20230810,150300,274182957,1726,1725,1726,1725,3008
|
|
20230810,150200,268994156,1725,1720,1725,1720,6122
|
|
20230810,150100,258447314,1720,1718,1720,1718,2737
|
|
20230810,150000,253740679,1719,1720,1720,1719,178
|
|
20230810,145900,253434694,1720,1711,1720,1711,5286
|
|
20230810,145800,244371376,1711,1710,1711,1710,523
|
|
20230810,145700,243476971,1710,1703,1710,1703,4340
|
|
20230810,145600,236066854,1702,1702,1702,1702,15
|
|
20230810,145500,236041324,1703,1703,1703,1703,1
|
|
20230810,145400,236039621,1702,1701,1703,1701,102
|
|
20230810,145300,235866042,1701,1701,1701,1701,10
|
|
20230810,145200,235849032,1701,1701,1701,1701,76
|
|
20230810,145100,235719756,1701,1701,1701,1701,1
|
|
20230810,145000,235718055,1700,1700,1700,1700,550
|
|
20230810,144900,234783055,1702,1702,1702,1702,76
|
|
20230810,144800,234653703,1704,1704,1704,1704,0
|
|
20230810,144700,234653703,1704,1704,1704,1704,76
|
|
20230810,144600,234524199,1704,1704,1704,1704,0
|
|
20230810,144500,234524199,1704,1704,1704,1704,76
|
|
20230810,144400,234394695,1704,1704,1704,1704,1
|
|
20230810,144300,234392991,1704,1704,1704,1704,86
|
|
20230810,144200,234246447,1704,1704,1704,1704,1
|
|
20230810,144100,234244743,1699,1699,1699,1699,1
|
|
20230810,144000,234243044,1705,1705,1705,1705,76
|
|
20230810,143900,234113464,1704,1704,1704,1704,1
|
|
20230810,143800,234111760,1699,1704,1704,1699,421
|
|
20230810,143700,233396101,1704,1704,1704,1704,0
|
|
20230810,143600,233396101,1704,1704,1704,1704,75
|
|
20230810,143500,233268301,1704,1704,1704,1704,0
|
|
20230810,143400,233268301,1704,1704,1704,1704,0
|
|
20230810,143300,233268301,1704,1704,1704,1704,176
|
|
20230810,143200,232968397,1704,1704,1704,1704,0
|
|
20230810,143100,232968397,1704,1704,1704,1704,76
|
|
20230810,143000,232838893,1697,1697,1697,1697,5
|
|
20230810,142900,232830408,1705,1705,1705,1705,75
|
|
20230810,142800,232702533,1705,1705,1705,1705,72
|
|
20230810,142700,232579773,1706,1705,1706,1705,8
|
|
20230810,142600,232566129,1704,1704,1704,1704,1
|
|
20230810,142500,232564425,1706,1706,1706,1706,1
|
|
20230810,142400,232562719,1706,1704,1706,1704,125
|
|
20230810,142300,232349569,1706,1704,1706,1704,951
|
|
20230810,142200,230729063,1706,1705,1706,1705,745
|
|
20230810,142100,229458763,1704,1704,1704,1704,0
|
|
20230810,142000,229458763,1704,1704,1704,1704,76
|
|
20230810,141900,229329259,1705,1705,1705,1705,0
|
|
20230810,141800,229329259,1705,1705,1705,1705,75
|
|
20230810,141700,229201384,1705,1705,1705,1705,0
|
|
20230810,141600,229201384,1705,1705,1705,1705,0
|
|
20230810,141500,229201384,1705,1705,1705,1705,76
|
|
20230810,141400,229071804,1705,1705,1705,1705,0
|
|
20230810,141300,229071804,1705,1705,1705,1705,77
|
|
20230810,141200,228940519,1705,1705,1705,1705,25
|
|
20230810,141100,228897894,1705,1705,1705,1705,50
|
|
20230810,141000,228812644,1706,1706,1706,1706,0
|
|
20230810,140900,228812644,1706,1706,1706,1688,7607
|
|
20230810,140800,215935040,1705,1703,1705,1703,1695
|
|
20230810,140700,213047350,1701,1702,1703,1701,933
|
|
20230810,140600,211459311,1702,1702,1702,1702,2075
|
|
20230810,140500,207927661,1702,1701,1702,1701,4
|
|
20230810,140400,207920856,1701,1702,1702,1701,85
|
|
20230810,140300,207776195,1701,1701,1701,1701,3
|
|
20230810,140200,207771092,1701,1702,1702,1701,165
|
|
20230810,140100,207490351,1702,1701,1702,1701,6
|
|
20230810,140000,207480144,1702,1702,1702,1702,0
|
|
20230810,135900,207480144,1702,1701,1702,1701,142
|
|
20230810,135800,207238483,1702,1701,1702,1701,880
|
|
20230810,135700,205741602,1700,1699,1700,1698,33
|
|
20230810,135600,205685527,1699,1699,1699,1699,81
|
|
20230810,135500,205547908,1699,1700,1700,1699,3
|
|
20230810,135400,205542810,1700,1700,1700,1700,0
|
|
20230810,135300,205542810,1700,1701,1701,1700,76
|
|
20230810,135200,205413535,1701,1700,1701,1700,5
|
|
20230810,135100,205405033,1700,1700,1700,1700,3
|
|
20230810,135000,205399933,1701,1700,1701,1700,82
|
|
20230810,134900,205260457,1701,1701,1701,1701,2
|
|
20230810,134800,205257055,1700,1700,1700,1700,165
|
|
20230810,134700,204976555,1700,1700,1700,1700,0
|
|
20230810,134600,204976555,1700,1700,1700,1700,76
|
|
20230810,134500,204847355,1700,1700,1700,1700,0
|
|
20230810,134400,204847355,1700,1701,1701,1700,206
|
|
20230810,134300,204497079,1701,1701,1701,1701,0
|
|
20230810,134200,204497079,1701,1701,1701,1701,0
|
|
20230810,134100,204497079,1701,1701,1701,1701,75
|
|
20230810,134000,204369504,1701,1701,1701,1701,0
|
|
20230810,133900,204369504,1701,1701,1701,1701,76
|
|
20230810,133800,204240228,1701,1701,1701,1701,1
|
|
20230810,133700,204238527,1692,1703,1703,1692,176
|
|
20230810,133600,203939899,1703,1703,1703,1703,0
|
|
20230810,133500,203939899,1703,1703,1703,1703,75
|
|
20230810,133400,203812174,1703,1703,1703,1703,0
|
|
20230810,133300,203812174,1703,1703,1703,1703,0
|
|
20230810,133200,203812174,1703,1703,1703,1703,76
|
|
20230810,133100,203682746,1704,1704,1704,1704,0
|
|
20230810,133000,203682746,1704,1704,1704,1704,75
|
|
20230810,132900,203554946,1704,1704,1704,1704,1
|
|
20230810,132800,203553242,1691,1706,1706,1690,1058
|
|
20230810,132700,201761010,1706,1706,1706,1706,1862
|
|
20230810,132600,198584438,1706,1706,1706,1706,0
|
|
20230810,132500,198584438,1706,1706,1706,1706,76
|
|
20230810,132400,198454782,1705,1705,1705,1705,100
|
|
20230810,132300,198284282,1705,1705,1705,1705,75
|
|
20230810,132200,198156407,1705,1705,1705,1705,0
|
|
20230810,132100,198156407,1705,1705,1705,1705,76
|
|
20230810,132000,198026827,1702,1702,1702,1702,526
|
|
20230810,131900,197131575,1702,1702,1702,1702,76
|
|
20230810,131800,197002223,1701,1701,1701,1701,26
|
|
20230810,131700,196957997,1701,1703,1703,1701,1241
|
|
20230810,131600,194845958,1705,1705,1705,1705,75
|
|
20230810,131500,194718083,1707,1707,1707,1707,0
|
|
20230810,131400,194718083,1707,1703,1707,1703,776
|
|
20230810,131300,193396251,1707,1707,1707,1707,2
|
|
20230810,131200,193392837,1708,1708,1708,1708,75
|
|
20230810,131100,193264737,1703,1703,1703,1703,24
|
|
20230810,131000,193223865,1708,1708,1708,1708,76
|
|
20230810,130900,193094057,1708,1708,1708,1708,0
|
|
20230810,130800,193094057,1708,1708,1708,1708,0
|
|
20230810,130700,193094057,1708,1708,1708,1708,86
|
|
20230810,130600,192947169,1708,1708,1708,1708,0
|
|
20230810,130500,192947169,1708,1708,1708,1708,75
|
|
20230810,130400,192819069,1709,1709,1709,1709,0
|
|
20230810,130300,192819069,1709,1709,1709,1709,76
|
|
20230810,130200,192689185,1707,1707,1707,1707,133
|
|
20230810,130100,192462154,1707,1707,1707,1707,0
|
|
20230810,130000,192462154,1707,1706,1707,1706,272
|
|
20230810,125900,191998050,1706,1706,1706,1706,156
|
|
20230810,125800,191731914,1702,1706,1706,1702,247
|
|
20230810,125700,191310536,1706,1706,1706,1706,0
|
|
20230810,125600,191310536,1706,1706,1706,1706,76
|
|
20230810,125500,191180880,1706,1706,1706,1706,0
|
|
20230810,125400,191180880,1706,1706,1706,1706,75
|
|
20230810,125300,191052930,1705,1705,1705,1705,0
|
|
20230810,125200,191052930,1705,1705,1705,1705,0
|
|
20230810,125100,191052930,1705,1705,1705,1705,80
|
|
20230810,125000,190916530,1702,1702,1702,1702,806
|
|
20230810,124900,189544718,1701,1701,1701,1701,446
|
|
20230810,124800,188786072,1701,1701,1701,1701,206
|
|
20230810,124700,188435666,1701,1701,1701,1701,75
|
|
20230810,124600,188308091,1701,1701,1701,1701,0
|
|
20230810,124500,188308091,1701,1701,1701,1701,76
|
|
20230810,124400,188178815,1700,1700,1700,1700,200
|
|
20230810,124300,187838815,1702,1702,1702,1702,1
|
|
20230810,124200,187837113,1702,1702,1702,1702,76
|
|
20230810,124100,187707761,1702,1702,1702,1702,0
|
|
20230810,124000,187707761,1702,1702,1702,1702,75
|
|
20230810,123900,187580111,1698,1698,1698,1698,15
|
|
20230810,123800,187554641,1700,1701,1702,1700,527
|
|
20230810,123700,186658311,1705,1705,1705,1705,0
|
|
20230810,123600,186658311,1705,1705,1705,1705,75
|
|
20230810,123500,186530436,1705,1705,1705,1705,0
|
|
20230810,123400,186530436,1705,1705,1705,1705,0
|
|
20230810,123300,186530436,1705,1701,1705,1701,83
|
|
20230810,123200,186388949,1706,1706,1706,1706,0
|
|
20230810,123100,186388949,1706,1706,1706,1706,76
|
|
20230810,123000,186259293,1706,1706,1706,1706,0
|
|
20230810,122900,186259293,1706,1706,1706,1706,75
|
|
20230810,122800,186131343,1700,1700,1700,1700,3
|
|
20230810,122700,186126243,1706,1706,1706,1706,0
|
|
20230810,122600,186126243,1706,1706,1706,1706,76
|
|
20230810,122500,185996587,1706,1706,1706,1706,0
|
|
20230810,122400,185996587,1706,1706,1706,1706,75
|
|
20230810,122300,185868637,1707,1707,1707,1707,0
|
|
20230810,122200,185868637,1707,1700,1707,1700,237
|
|
20230810,122100,185465205,1700,1716,1716,1700,19507
|
|
20230810,122000,152288732,1717,1717,1717,1717,76
|
|
20230810,121900,152158240,1711,1710,1711,1710,1187
|
|
20230810,121800,150127384,1712,1712,1712,1712,0
|
|
20230810,121700,150127384,1712,1712,1712,1712,86
|
|
20230810,121600,149980152,1713,1712,1713,1712,75
|
|
20230810,121500,149851707,1713,1704,1713,1704,422
|
|
20230810,121400,149131935,1704,1704,1704,1704,1
|
|
20230810,121300,149130231,1711,1711,1711,1711,76
|
|
20230810,121200,149000195,1710,1710,1710,1710,0
|
|
20230810,121100,149000195,1710,1710,1710,1710,75
|
|
20230810,121000,148871945,1712,1712,1712,1712,0
|
|
20230810,120900,148871945,1712,1712,1712,1712,0
|
|
20230810,120800,148871945,1712,1712,1712,1712,76
|
|
20230810,120700,148741833,1714,1714,1714,1714,30
|
|
20230810,120600,148690413,1714,1714,1714,1714,75
|
|
20230810,120500,148561863,1702,1702,1702,1702,0
|
|
20230810,120400,148561863,1702,1720,1720,1702,1076
|
|
20230810,120300,146726073,1722,1722,1722,1722,0
|
|
20230810,120200,146726073,1722,1714,1722,1714,932
|
|
20230810,120100,145125043,1712,1712,1712,1711,1140
|
|
20230810,120000,143173364,1712,1712,1712,1712,10
|
|
20230810,115900,143156244,1711,1711,1711,1711,12
|
|
20230810,115800,143135712,1706,1706,1706,1706,1
|
|
20230810,115700,143134006,1711,1711,1711,1711,76
|
|
20230810,115600,143003970,1713,1713,1713,1713,0
|
|
20230810,115500,143003970,1713,1713,1713,1713,76
|
|
20230810,115400,142873782,1709,1709,1709,1709,58
|
|
20230810,115300,142774660,1709,1709,1709,1709,35
|
|
20230810,115200,142714845,1709,1707,1709,1706,87
|
|
20230810,115100,142566188,1711,1711,1711,1711,481
|
|
20230810,115000,141743197,1711,1711,1711,1711,76
|
|
20230810,114900,141613161,1717,1715,1717,1715,902
|
|
20230810,114800,140064789,1717,1713,1717,1710,77
|
|
20230810,114700,139932591,1721,1721,1721,1721,0
|
|
20230810,114600,139932591,1721,1717,1721,1717,250
|
|
20230810,114500,139502755,1716,1716,1716,1716,100
|
|
20230810,114400,139331155,1721,1722,1722,1721,54
|
|
20230810,114300,139238171,1723,1716,1723,1716,221
|
|
20230810,114200,138858403,1716,1717,1723,1716,358
|
|
20230810,114100,138243803,1725,1718,1725,1718,153
|
|
20230810,114000,137980424,1727,1726,1727,1726,1050
|
|
20230810,113900,136167164,1726,1719,1728,1716,126
|
|
20230810,113800,135949940,1728,1718,1729,1718,3320
|
|
20230810,113700,130232466,1719,1717,1719,1717,3076
|
|
20230810,113600,124947131,1718,1712,1718,1712,1300
|
|
20230810,113500,122719653,1705,1705,1705,1705,100
|
|
20230810,113400,122549153,1705,1700,1705,1699,402
|
|
20230810,113300,121865580,1700,1700,1701,1700,10034
|
|
20230810,113200,104807768,1700,1701,1705,1700,118
|
|
20230810,113100,104606751,1700,1702,1702,1700,15
|
|
20230810,113000,104581239,1703,1703,1703,1703,1
|
|
20230810,112900,104579536,1703,1703,1703,1703,1008
|
|
20230810,112800,102862912,1703,1705,1705,1703,800
|
|
20230810,112700,101499694,1713,1710,1713,1710,578
|
|
20230810,112600,100509781,1700,1707,1707,1700,10229
|
|
20230810,112500,83120290,1713,1705,1713,1705,351
|
|
20230810,112400,82521547,1705,1707,1714,1705,3351
|
|
20230810,112300,76799229,1707,1701,1707,1701,3262
|
|
20230810,112200,71235840,1700,1697,1700,1697,1997
|
|
20230810,112100,67842795,1697,1692,1697,1692,724
|
|
20230810,112000,66617782,1696,1692,1696,1692,799
|
|
20230810,111900,65263217,1690,1683,1690,1683,2038
|
|
20230810,111800,61822211,1680,1680,1680,1680,0
|
|
20230810,111700,61822211,1680,1678,1680,1678,2160
|
|
20230810,111600,58194628,1677,1677,1677,1677,0
|
|
20230810,111500,58194628,1677,1677,1677,1677,302
|
|
20230810,111400,57688174,1676,1675,1676,1675,1983
|
|
20230810,111300,54366510,1676,1676,1676,1676,0
|
|
20230810,111200,54366510,1676,1676,1676,1676,0
|
|
20230810,111100,54366510,1676,1676,1676,1676,0
|
|
20230810,111000,54366510,1676,1676,1676,1676,0
|
|
20230810,110900,54366510,1676,1676,1676,1676,1
|
|
20230810,110800,54364834,1676,1677,1677,1676,101
|
|
20230810,110700,54195557,1676,1673,1676,1673,454
|
|
20230810,110600,53435359,1670,1670,1670,1670,8441
|
|
20230810,110500,39338889,1670,1670,1670,1670,0
|
|
20230810,110400,39338889,1670,1670,1670,1670,0
|
|
20230810,110300,39338889,1670,1670,1670,1670,30
|
|
20230810,110200,39288789,1670,1670,1670,1670,1006
|
|
20230810,110100,37608769,1670,1670,1670,1670,0
|
|
20230810,110000,37608769,1670,1670,1670,1670,4
|
|
20230810,105900,37602089,1670,1670,1670,1670,3
|
|
20230810,105800,37597079,1669,1669,1669,1669,3
|
|
20230810,105700,37592072,1669,1669,1669,1669,4
|
|
20230810,105600,37585396,1669,1669,1669,1669,3
|
|
20230810,105500,37580389,1669,1669,1669,1669,7
|
|
20230810,105400,37568706,1669,1674,1674,1669,5
|
|
20230810,105300,37560356,1669,1669,1669,1669,4
|
|
20230810,105200,37553680,1669,1669,1669,1669,3
|
|
20230810,105100,37548673,1669,1669,1669,1669,7
|
|
20230810,105000,37536990,1674,1674,1674,1666,7
|
|
20230810,104900,37525304,1666,1666,1666,1666,3
|
|
20230810,104800,37520306,1665,1665,1665,1665,24
|
|
20230810,104700,37480346,1665,1665,1673,1665,12
|
|
20230810,104600,37460326,1665,1674,1674,1665,4
|
|
20230810,104500,37453657,1665,1674,1674,1665,5
|
|
20230810,104400,37445323,1665,1665,1665,1665,4
|
|
20230810,104300,37438663,1674,1665,1674,1665,14
|
|
20230810,104200,37415333,1665,1665,1665,1665,4
|
|
20230810,104100,37408673,1667,1667,1667,1665,32
|
|
20230810,104000,37355337,1665,1667,1667,1665,32
|
|
20230810,103900,37302053,1665,1664,1667,1664,9
|
|
20230810,103800,37287067,1664,1664,1664,1664,33
|
|
20230810,103700,37232155,1664,1664,1664,1664,3
|
|
20230810,103600,37227163,1664,1664,1664,1664,104
|
|
20230810,103500,37054107,1664,1664,1664,1664,3
|
|
20230810,103400,37049115,1664,1664,1664,1663,43
|
|
20230810,103300,36977566,1664,1663,1664,1663,19
|
|
20230810,103200,36945954,1663,1663,1663,1663,3
|
|
20230810,103100,36940965,1664,1664,1664,1664,3
|
|
20230810,103000,36935973,1664,1662,1664,1662,162
|
|
20230810,102900,36666411,1662,1662,1662,1662,4
|
|
20230810,102800,36659763,1662,1662,1662,1662,3
|
|
20230810,102700,36654777,1662,1662,1662,1662,14
|
|
20230810,102600,36631509,1662,1662,1662,1662,7
|
|
20230810,102500,36619875,1662,1662,1662,1662,3
|
|
20230810,102400,36614889,1662,1662,1662,1662,4
|
|
20230810,102300,36608241,1662,1662,1662,1662,13
|
|
20230810,102200,36586635,1662,1664,1664,1662,52
|
|
20230810,102100,36500115,1664,1662,1664,1662,7
|
|
20230810,102000,36488475,1662,1662,1662,1662,3
|
|
20230810,101900,36483489,1662,1662,1662,1662,4
|
|
20230810,101800,36476841,1662,1662,1662,1662,4
|
|
20230810,101700,36470193,1662,1664,1664,1662,4
|
|
20230810,101600,36463543,1664,1663,1664,1662,728
|
|
20230810,101500,35252158,1662,1662,1662,1662,34
|
|
20230810,101400,35195650,1662,1662,1662,1662,3
|
|
20230810,101300,35190664,1662,1664,1664,1662,351
|
|
20230810,101200,34606609,1667,1664,1667,1664,7
|
|
20230810,101100,34594952,1664,1664,1664,1664,3
|
|
20230810,101000,34589960,1664,1664,1664,1664,4
|
|
20230810,100900,34583304,1664,1664,1664,1664,7
|
|
20230810,100800,34571656,1664,1664,1664,1664,77
|
|
20230810,100700,34443528,1664,1664,1664,1664,4
|
|
20230810,100600,34436872,1664,1667,1667,1664,65
|
|
20230810,100500,34328529,1666,1666,1666,1666,7
|
|
20230810,100400,34316867,1667,1667,1667,1666,403
|
|
20230810,100300,33645069,1667,1667,1667,1667,4
|
|
20230810,100200,33638401,1668,1668,1668,1668,3
|
|
20230810,100100,33633397,1668,1666,1668,1666,7
|
|
20230810,100000,33621727,1665,1665,1665,1665,4
|
|
20230810,095900,33615067,1675,1675,1675,1664,505
|
|
20230810,095800,32774682,1665,1674,1674,1665,5
|
|
20230810,095700,32766348,1673,1669,1673,1669,14
|
|
20230810,095600,32742978,1669,1669,1669,1669,8
|
|
20230810,095500,32729626,1669,1669,1669,1669,3
|
|
20230810,095400,32724619,1668,1668,1668,1668,4
|
|
20230810,095300,32717947,1668,1667,1668,1665,1004
|
|
20230810,095200,31045793,1666,1666,1666,1666,7
|
|
20230810,095100,31034131,1666,1665,1666,1665,14
|
|
20230810,095000,31010811,1665,1665,1665,1665,3
|
|
20230810,094900,31005816,1665,1665,1665,1665,4
|
|
20230810,094800,30999156,1665,1665,1665,1665,7
|
|
20230810,094700,30987501,1665,1665,1665,1665,3
|
|
20230810,094600,30982506,1665,1665,1665,1665,111
|
|
20230810,094500,30797691,1665,1666,1668,1665,553
|
|
20230810,094400,29875396,1667,1668,1668,1667,108
|
|
20230810,094300,29695256,1665,1665,1665,1665,3
|
|
20230810,094200,29690261,1665,1665,1672,1665,45
|
|
20230810,094100,29615329,1664,1668,1670,1664,2856
|
|
20230810,094000,24846588,1664,1668,1668,1664,147
|
|
20230810,093900,24601770,1668,1668,1668,1668,4
|
|
20230810,093800,24595098,1668,1668,1668,1668,0
|
|
20230810,093700,24595098,1668,1668,1668,1668,14
|
|
20230810,093600,24571746,1668,1668,1668,1668,3
|
|
20230810,093500,24566742,1669,1669,1669,1669,0
|
|
20230810,093400,24566742,1669,1669,1669,1669,0
|
|
20230810,093300,24566742,1669,1669,1669,1669,486
|
|
20230810,093200,23755608,1669,1669,1669,1669,261
|
|
20230810,093100,23319999,1669,1669,1669,1669,25
|
|
20230810,093000,23278274,1670,1670,1670,1670,0
|
|
20230810,092900,23278274,1670,1670,1670,1670,0
|
|
20230810,092800,23278274,1670,1670,1670,1670,0
|
|
20230810,092700,23278274,1670,1670,1670,1670,0
|
|
20230810,092600,23278274,1670,1670,1670,1670,0
|
|
20230810,092500,23278274,1670,1672,1672,1670,70
|
|
20230810,092400,23161354,1675,1675,1675,1675,0
|
|
20230810,092300,23161354,1675,1675,1675,1675,6
|
|
20230810,092200,23151304,1672,1674,1674,1672,23
|
|
20230810,092100,23112826,1673,1670,1673,1670,3676
|
|
20230810,092000,16970463,1670,1670,1670,1670,100
|
|
20230810,091900,16803463,1670,1670,1670,1670,200
|
|
20230810,091800,16469463,1669,1665,1669,1665,25
|
|
20230810,091700,16427820,1664,1664,1664,1664,29
|
|
20230810,091600,16379564,1658,1658,1658,1658,0
|
|
20230810,091500,16379564,1658,1658,1658,1658,32
|
|
20230810,091400,16326508,1658,1658,1658,1658,131
|
|
20230810,091300,16109310,1658,1658,1658,1658,1
|
|
20230810,091200,16107652,1664,1664,1664,1664,101
|
|
20230810,091100,15939588,1658,1660,1660,1658,213
|
|
20230810,091000,15586386,1670,1670,1670,1670,0
|
|
20230810,090900,15586386,1670,1660,1671,1659,2567
|
|
20230810,090800,11323803,1660,1668,1668,1660,50
|
|
20230810,090700,11240688,1671,1671,1671,1671,312
|
|
20230810,090600,10719336,1678,1678,1678,1678,0
|
|
20230810,090500,10719336,1678,1678,1678,1678,0
|
|
20230810,090400,10719336,1678,1678,1678,1678,100
|
|
20230810,090300,10551536,1678,1678,1678,1678,0
|
|
20230810,090200,10551536,1678,1685,1685,1678,4602
|
|
20230810,090100,2815578,1685,1685,1685,1685,1
|
|
20230810,090000,2813893,1686,1688,1688,1686,1667
|