611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,190800,476983866,1699,1699,1699,1699,1043
|
|
20230808,190700,476983866,1699,1699,1699,1699,0
|
|
20230808,190600,476983866,1699,1699,1699,1699,0
|
|
20230808,190500,476983866,1699,1699,1699,1699,0
|
|
20230808,190400,476983866,1699,1699,1699,1699,0
|
|
20230808,190300,476983866,1699,1699,1699,1699,0
|
|
20230808,190200,476983866,1699,1699,1699,1699,0
|
|
20230808,190100,476983866,1699,1699,1699,1699,0
|
|
20230808,190000,476983866,1699,1699,1699,1699,0
|
|
20230808,185900,476983866,1699,1699,1699,1699,0
|
|
20230808,185800,476983866,1699,1699,1699,1699,0
|
|
20230808,185700,476983866,1699,1699,1699,1699,0
|
|
20230808,185600,476983866,1699,1699,1699,1699,0
|
|
20230808,185500,476983866,1699,1699,1699,1699,0
|
|
20230808,185400,476983866,1699,1699,1699,1699,0
|
|
20230808,185300,476983866,1699,1699,1699,1699,0
|
|
20230808,185200,476983866,1699,1699,1699,1699,0
|
|
20230808,185100,476983866,1699,1699,1699,1699,0
|
|
20230808,185000,476983866,1699,1699,1699,1699,0
|
|
20230808,184900,476983866,1699,1699,1699,1699,0
|
|
20230808,184800,476983866,1699,1699,1699,1699,0
|
|
20230808,184700,476983866,1699,1699,1699,1699,0
|
|
20230808,184600,476983866,1699,1699,1699,1699,0
|
|
20230808,184500,476983866,1699,1699,1699,1699,0
|
|
20230808,184400,476983866,1699,1699,1699,1699,0
|
|
20230808,184300,476983866,1699,1699,1699,1699,0
|
|
20230808,184200,476983866,1699,1699,1699,1699,0
|
|
20230808,184100,476983866,1699,1699,1699,1699,0
|
|
20230808,184000,476983866,1699,1699,1699,1699,0
|
|
20230808,183900,476983866,1699,1699,1699,1699,0
|
|
20230808,183800,476983866,1699,1699,1699,1699,1043
|
|
20230808,183700,476983866,1699,1699,1699,1699,0
|
|
20230808,183600,476983866,1699,1699,1699,1699,0
|
|
20230808,183500,476983866,1699,1699,1699,1699,0
|
|
20230808,183400,476983866,1699,1699,1699,1699,0
|
|
20230808,183300,476983866,1699,1699,1699,1699,0
|
|
20230808,183200,476983866,1699,1699,1699,1699,0
|
|
20230808,183100,476983866,1699,1699,1699,1699,0
|
|
20230808,183000,476983866,1699,1699,1699,1699,0
|
|
20230808,182900,476983866,1699,1699,1699,1699,0
|
|
20230808,182800,476983866,1699,1699,1699,1699,0
|
|
20230808,182700,476983866,1699,1699,1699,1699,0
|
|
20230808,182600,476983866,1699,1699,1699,1699,0
|
|
20230808,182500,476983866,1699,1699,1699,1699,0
|
|
20230808,182400,476983866,1699,1699,1699,1699,0
|
|
20230808,182300,476983866,1699,1699,1699,1699,0
|
|
20230808,182200,476983866,1699,1699,1699,1699,0
|
|
20230808,182100,476983866,1699,1699,1699,1699,0
|
|
20230808,182000,476983866,1699,1699,1699,1699,0
|
|
20230808,181900,476983866,1699,1699,1699,1699,0
|
|
20230808,181800,476983866,1699,1699,1699,1699,0
|
|
20230808,181700,476983866,1699,1699,1699,1699,0
|
|
20230808,181600,476983866,1699,1699,1699,1699,0
|
|
20230808,181500,476983866,1699,1699,1699,1699,0
|
|
20230808,181400,476983866,1699,1699,1699,1699,0
|
|
20230808,181300,476983866,1699,1699,1699,1699,0
|
|
20230808,181200,476983866,1699,1699,1699,1699,0
|
|
20230808,181100,476983866,1699,1699,1699,1699,0
|
|
20230808,181000,476983866,1699,1699,1699,1699,0
|
|
20230808,180900,476983866,1699,1699,1699,1699,0
|
|
20230808,180800,476983866,1699,1699,1699,1699,1043
|
|
20230808,180700,476983866,1699,1699,1699,1699,0
|
|
20230808,180600,476983866,1699,1699,1699,1699,0
|
|
20230808,180500,476983866,1699,1699,1699,1699,0
|
|
20230808,180400,476983866,1699,1699,1699,1699,0
|
|
20230808,180300,476983866,1699,1699,1699,1699,0
|
|
20230808,180200,476983866,1699,1699,1699,1699,0
|
|
20230808,180100,476983866,1699,1699,1699,1699,0
|
|
20230808,180000,476983866,1699,1699,1699,1699,0
|
|
20230808,175900,476983866,1699,1699,1699,1699,0
|
|
20230808,175800,476983866,1699,1699,1699,1699,0
|
|
20230808,175700,476983866,1699,1699,1699,1699,0
|
|
20230808,175600,476983866,1699,1699,1699,1699,0
|
|
20230808,175500,476983866,1699,1699,1699,1699,0
|
|
20230808,175400,476983866,1699,1699,1699,1699,0
|
|
20230808,175300,476983866,1699,1699,1699,1699,0
|
|
20230808,175200,476983866,1699,1699,1699,1699,0
|
|
20230808,175100,476983866,1699,1699,1699,1699,0
|
|
20230808,175000,476983866,1699,1699,1699,1699,0
|
|
20230808,174900,476983866,1699,1699,1699,1699,0
|
|
20230808,174800,476983866,1699,1699,1699,1699,0
|
|
20230808,174700,476983866,1699,1699,1699,1699,0
|
|
20230808,174600,476983866,1699,1699,1699,1699,0
|
|
20230808,174500,476983866,1699,1699,1699,1699,0
|
|
20230808,174400,476983866,1699,1699,1699,1699,0
|
|
20230808,174300,476983866,1699,1699,1699,1699,0
|
|
20230808,174200,476983866,1699,1699,1699,1699,0
|
|
20230808,174100,476983866,1699,1699,1699,1699,0
|
|
20230808,174000,476983866,1699,1699,1699,1699,0
|
|
20230808,173900,476983866,1699,1699,1699,1699,0
|
|
20230808,173800,476983866,1699,1699,1699,1699,1043
|
|
20230808,173700,476983866,1699,1699,1699,1699,0
|
|
20230808,173600,476983866,1699,1699,1699,1699,0
|
|
20230808,173500,476983866,1699,1699,1699,1699,0
|
|
20230808,173400,476983866,1699,1699,1699,1699,0
|
|
20230808,173300,476983866,1699,1699,1699,1699,0
|
|
20230808,173200,476983866,1699,1699,1699,1699,0
|
|
20230808,173100,476983866,1699,1699,1699,1699,0
|
|
20230808,173000,476983866,1699,1699,1699,1699,0
|
|
20230808,172900,476983866,1699,1699,1699,1699,0
|
|
20230808,172800,476983866,1699,1699,1699,1699,0
|
|
20230808,172700,476983866,1699,1699,1699,1699,0
|
|
20230808,172600,476983866,1699,1699,1699,1699,0
|
|
20230808,172500,476983866,1699,1699,1699,1699,0
|
|
20230808,172400,476983866,1699,1699,1699,1699,0
|
|
20230808,172300,476983866,1699,1699,1699,1699,0
|
|
20230808,172200,476983866,1699,1699,1699,1699,0
|
|
20230808,172100,476983866,1699,1699,1699,1699,0
|
|
20230808,172000,476983866,1699,1699,1699,1699,0
|
|
20230808,171900,476983866,1699,1699,1699,1699,0
|
|
20230808,171800,476983866,1699,1699,1699,1699,0
|
|
20230808,171700,476983866,1699,1699,1699,1699,0
|
|
20230808,171600,476983866,1699,1699,1699,1699,0
|
|
20230808,171500,476983866,1699,1699,1699,1699,0
|
|
20230808,171400,476983866,1699,1699,1699,1699,0
|
|
20230808,171300,476983866,1699,1699,1699,1699,0
|
|
20230808,171200,476983866,1699,1699,1699,1699,0
|
|
20230808,171100,476983866,1699,1699,1699,1699,0
|
|
20230808,171000,476983866,1699,1699,1699,1699,0
|
|
20230808,170900,476983866,1699,1699,1699,1699,0
|
|
20230808,170800,476983866,1699,1699,1699,1699,1043
|
|
20230808,170700,476983866,1699,1699,1699,1699,0
|
|
20230808,170600,476983866,1699,1699,1699,1699,0
|
|
20230808,170500,476983866,1699,1699,1699,1699,0
|
|
20230808,170400,476983866,1699,1699,1699,1699,0
|
|
20230808,170300,476983866,1699,1699,1699,1699,0
|
|
20230808,170200,476983866,1699,1699,1699,1699,0
|
|
20230808,170100,476983866,1699,1699,1699,1699,0
|
|
20230808,170000,476983866,1699,1699,1699,1699,0
|
|
20230808,165900,476983866,1699,1699,1699,1699,0
|
|
20230808,165800,476983866,1699,1699,1699,1699,0
|
|
20230808,165700,476983866,1699,1699,1699,1699,0
|
|
20230808,165600,476983866,1699,1699,1699,1699,0
|
|
20230808,165500,476983866,1699,1699,1699,1699,0
|
|
20230808,165400,476983866,1699,1699,1699,1699,0
|
|
20230808,165300,476983866,1699,1699,1699,1699,0
|
|
20230808,165200,476983866,1699,1699,1699,1699,0
|
|
20230808,165100,476983866,1699,1699,1699,1699,0
|
|
20230808,165000,476983866,1699,1699,1699,1699,0
|
|
20230808,164900,476983866,1699,1699,1699,1699,0
|
|
20230808,164800,476983866,1699,1699,1699,1699,0
|
|
20230808,164700,476983866,1699,1699,1699,1699,0
|
|
20230808,164600,476983866,1699,1699,1699,1699,0
|
|
20230808,164500,476983866,1699,1699,1699,1699,0
|
|
20230808,164400,476983866,1699,1699,1699,1699,0
|
|
20230808,164300,476983866,1699,1699,1699,1699,0
|
|
20230808,164200,476983866,1699,1699,1699,1699,0
|
|
20230808,164100,476983866,1699,1699,1699,1699,0
|
|
20230808,164000,476983866,1699,1699,1699,1699,0
|
|
20230808,163900,476983866,1699,1699,1699,1699,0
|
|
20230808,163800,476983866,1699,1699,1699,1699,1043
|
|
20230808,163700,476983866,1699,1699,1699,1699,0
|
|
20230808,163600,476983866,1699,1699,1699,1699,0
|
|
20230808,163500,476983866,1699,1699,1699,1699,0
|
|
20230808,163400,476983866,1699,1699,1699,1699,0
|
|
20230808,163300,476983866,1699,1699,1699,1699,0
|
|
20230808,163200,476983866,1699,1699,1699,1699,0
|
|
20230808,163100,476983866,1699,1699,1699,1699,0
|
|
20230808,163000,476983866,1699,1699,1699,1699,0
|
|
20230808,162900,476983866,1699,1699,1699,1699,0
|
|
20230808,162800,476983866,1699,1699,1699,1699,0
|
|
20230808,162700,476983866,1699,1699,1699,1699,0
|
|
20230808,162600,476983866,1699,1699,1699,1699,0
|
|
20230808,162500,476983866,1699,1699,1699,1699,0
|
|
20230808,162400,476983866,1699,1699,1699,1699,0
|
|
20230808,162300,476983866,1699,1699,1699,1699,0
|
|
20230808,162200,476983866,1699,1699,1699,1699,0
|
|
20230808,162100,476983866,1699,1699,1699,1699,0
|
|
20230808,162000,476983866,1699,1699,1699,1699,0
|
|
20230808,161900,476983866,1699,1699,1699,1699,0
|
|
20230808,161800,476983866,1699,1699,1699,1699,0
|
|
20230808,161700,476983866,1699,1699,1699,1699,0
|
|
20230808,161600,476983866,1699,1699,1699,1699,0
|
|
20230808,161500,476983866,1699,1699,1699,1699,0
|
|
20230808,161400,476983866,1699,1699,1699,1699,0
|
|
20230808,161300,476983866,1699,1699,1699,1699,0
|
|
20230808,161200,476983866,1699,1699,1699,1699,0
|
|
20230808,161100,476983866,1699,1699,1699,1699,0
|
|
20230808,161000,476983866,1699,1699,1699,1699,0
|
|
20230808,160900,476983866,1699,1699,1699,1699,0
|
|
20230808,160800,476983866,1699,1699,1699,1699,1043
|
|
20230808,160700,476983866,1699,1699,1699,1699,0
|
|
20230808,160600,476983866,1699,1699,1699,1699,0
|
|
20230808,160500,476983866,1699,1699,1699,1699,0
|
|
20230808,160400,476983866,1699,1699,1699,1699,0
|
|
20230808,160300,476983866,1699,1699,1699,1699,0
|
|
20230808,160200,476983866,1699,1699,1699,1699,0
|
|
20230808,160100,476983866,1699,1699,1699,1699,0
|
|
20230808,160000,476983866,1699,1699,1699,1699,0
|
|
20230808,155900,476983866,1699,1699,1699,1699,0
|
|
20230808,155800,476983866,1699,1699,1699,1699,0
|
|
20230808,155700,476983866,1699,1699,1699,1699,0
|
|
20230808,155600,476983866,1699,1699,1699,1699,0
|
|
20230808,155500,476983866,1699,1699,1699,1699,0
|
|
20230808,155400,476983866,1699,1699,1699,1699,0
|
|
20230808,155300,476983866,1699,1699,1699,1699,0
|
|
20230808,155200,476983866,1699,1699,1699,1699,0
|
|
20230808,155100,476983866,1699,1699,1699,1699,0
|
|
20230808,155000,476983866,1699,1699,1699,1699,0
|
|
20230808,154900,476983866,1699,1699,1699,1699,0
|
|
20230808,154800,476983866,1699,1699,1699,1699,0
|
|
20230808,154700,476983866,1699,1699,1699,1699,0
|
|
20230808,154600,476983866,1699,1699,1699,1699,0
|
|
20230808,154500,476983866,1699,1699,1699,1699,0
|
|
20230808,154400,476983866,1699,1699,1699,1699,0
|
|
20230808,154300,476983866,1699,1699,1699,1699,0
|
|
20230808,154200,476983866,1699,1699,1699,1699,0
|
|
20230808,154100,476983866,1699,1699,1699,1699,0
|
|
20230808,154000,476983866,1699,1699,1699,1699,0
|
|
20230808,153900,476983866,1699,1699,1699,1699,0
|
|
20230808,153800,476983866,1699,1699,1699,1699,1043
|
|
20230808,153700,476983866,1699,1699,1699,1699,0
|
|
20230808,153600,476983866,1699,1699,1699,1699,0
|
|
20230808,153500,476983866,1699,1699,1699,1699,0
|
|
20230808,153400,476983866,1699,1699,1699,1699,0
|
|
20230808,153300,476983866,1699,1699,1699,1699,0
|
|
20230808,153200,476983866,1699,1699,1699,1699,0
|
|
20230808,153100,476983866,1699,1699,1699,1699,0
|
|
20230808,153000,476983866,1699,1699,1699,1699,1043
|
|
20230808,152900,475211809,1670,1670,1670,1670,0
|
|
20230808,152800,475211809,1670,1670,1670,1670,0
|
|
20230808,152700,475211809,1670,1670,1670,1670,0
|
|
20230808,152600,475211809,1670,1670,1670,1670,0
|
|
20230808,152500,475211809,1670,1670,1670,1670,0
|
|
20230808,152400,475211809,1670,1670,1670,1670,0
|
|
20230808,152300,475211809,1670,1670,1670,1670,0
|
|
20230808,152200,475211809,1670,1670,1670,1670,0
|
|
20230808,152100,475211809,1670,1670,1670,1670,0
|
|
20230808,152000,475211809,1670,1670,1670,1670,0
|
|
20230808,151900,475211809,1670,1669,1699,1668,1638
|
|
20230808,151800,472464557,1669,1670,1670,1669,5
|
|
20230808,151700,472456209,1670,1668,1670,1668,86
|
|
20230808,151600,472312593,1668,1671,1671,1668,3
|
|
20230808,151500,472307583,1668,1669,1670,1668,634
|
|
20230808,151400,471249065,1674,1668,1674,1668,37
|
|
20230808,151300,471187308,1668,1669,1669,1668,30
|
|
20230808,151200,471137240,1669,1669,1669,1669,45
|
|
20230808,151100,471062135,1669,1669,1669,1669,2
|
|
20230808,151000,471058797,1669,1669,1670,1669,631
|
|
20230808,150900,470005622,1669,1672,1672,1669,53
|
|
20230808,150800,469917012,1672,1670,1672,1670,602
|
|
20230808,150700,468910472,1670,1680,1680,1670,12
|
|
20230808,150600,468890332,1676,1676,1676,1676,2
|
|
20230808,150500,468886980,1680,1670,1680,1670,242
|
|
20230808,150400,468482824,1668,1668,1668,1668,2
|
|
20230808,150300,468479488,1668,1668,1668,1668,2
|
|
20230808,150200,468476152,1668,1668,1668,1668,1
|
|
20230808,150100,468474484,1668,1668,1670,1668,736
|
|
20230808,150000,467246622,1668,1670,1670,1668,9
|
|
20230808,145900,467231594,1670,1679,1679,1669,803
|
|
20230808,145800,465890250,1679,1670,1679,1670,3
|
|
20230808,145700,465885231,1669,1669,1669,1669,37
|
|
20230808,145600,465823478,1668,1668,1668,1668,43
|
|
20230808,145500,465751754,1669,1671,1671,1669,1132
|
|
20230808,145400,463862270,1670,1670,1670,1670,2
|
|
20230808,145300,463858930,1681,1672,1681,1671,605
|
|
20230808,145200,462847950,1673,1673,1673,1673,2
|
|
20230808,145100,462844604,1682,1682,1682,1673,20
|
|
20230808,145000,462810973,1672,1672,1672,1672,3
|
|
20230808,144900,462805957,1682,1671,1682,1671,81
|
|
20230808,144800,462669916,1678,1670,1678,1670,27
|
|
20230808,144700,462624668,1669,1669,1669,1669,3
|
|
20230808,144600,462619661,1680,1669,1680,1669,416
|
|
20230808,144500,461924556,1668,1668,1668,1668,2
|
|
20230808,144400,461921220,1668,1668,1668,1668,2
|
|
20230808,144300,461917884,1669,1668,1669,1668,90
|
|
20230808,144200,461767744,1668,1668,1668,1668,16
|
|
20230808,144100,461741056,1669,1669,1669,1669,487
|
|
20230808,144000,460928253,1669,1669,1669,1669,10
|
|
20230808,143900,460911563,1669,1671,1671,1669,11
|
|
20230808,143800,460893186,1671,1668,1671,1668,86
|
|
20230808,143700,460749525,1668,1669,1669,1668,2
|
|
20230808,143600,460746188,1668,1668,1668,1668,103
|
|
20230808,143500,460574384,1669,1668,1669,1668,21
|
|
20230808,143400,460539336,1668,1668,1668,1668,1
|
|
20230808,143300,460537668,1668,1669,1669,1668,11
|
|
20230808,143200,460519311,1669,1671,1671,1669,54
|
|
20230808,143100,460429079,1671,1671,1671,1671,2
|
|
20230808,143000,460425737,1672,1672,1672,1672,2
|
|
20230808,142900,460422393,1682,1682,1682,1682,549
|
|
20230808,142800,459498975,1674,1674,1674,1674,1
|
|
20230808,142700,459497301,1674,1675,1683,1674,510
|
|
20230808,142600,458639142,1671,1671,1671,1671,1
|
|
20230808,142500,458637471,1671,1671,1671,1671,2
|
|
20230808,142400,458634129,1671,1671,1671,1671,2
|
|
20230808,142300,458630787,1671,1675,1675,1671,11
|
|
20230808,142200,458612366,1671,1671,1671,1671,3
|
|
20230808,142100,458607353,1671,1671,1671,1671,1
|
|
20230808,142000,458605682,1671,1671,1671,1671,2
|
|
20230808,141900,458602340,1671,1671,1671,1671,2
|
|
20230808,141800,458598998,1671,1675,1675,1671,23
|
|
20230808,141700,458560477,1668,1668,1668,1668,2
|
|
20230808,141600,458557141,1668,1668,1668,1668,416
|
|
20230808,141500,457863253,1670,1668,1670,1668,3935
|
|
20230808,141400,451291829,1668,1668,1668,1668,1
|
|
20230808,141300,451290161,1667,1667,1667,1667,3
|
|
20230808,141200,451285160,1668,1668,1668,1668,1
|
|
20230808,141100,451283492,1668,1668,1668,1668,2
|
|
20230808,141000,451280156,1667,1667,1667,1667,2
|
|
20230808,140900,451276822,1667,1682,1682,1667,5011
|
|
20230808,140800,442868005,1682,1682,1682,1682,150
|
|
20230808,140700,442615705,1682,1682,1682,1682,1
|
|
20230808,140600,442614023,1683,1683,1683,1683,41
|
|
20230808,140500,442545020,1683,1683,1683,1683,2
|
|
20230808,140400,442541654,1687,1687,1687,1687,570
|
|
20230808,140300,441580064,1688,1688,1690,1688,2172
|
|
20230808,140200,437909753,1689,1689,1689,1689,347
|
|
20230808,140100,437323670,1689,1697,1698,1689,62
|
|
20230808,140000,437218456,1690,1690,1690,1690,1
|
|
20230808,135900,437216766,1689,1697,1697,1689,52
|
|
20230808,135800,437128546,1688,1698,1698,1688,502
|
|
20230808,135700,436276160,1688,1696,1696,1688,278
|
|
20230808,135600,435804696,1700,1696,1700,1696,2
|
|
20230808,135500,435801300,1700,1700,1700,1696,101
|
|
20230808,135400,435629604,1700,1692,1700,1690,440
|
|
20230808,135300,434884025,1690,1694,1694,1690,37
|
|
20230808,135200,434821463,1694,1695,1695,1694,222
|
|
20230808,135100,434445175,1695,1695,1695,1695,2
|
|
20230808,135000,434441785,1695,1696,1696,1695,12
|
|
20230808,134900,434421435,1695,1695,1695,1695,1
|
|
20230808,134800,434419740,1695,1695,1695,1695,2
|
|
20230808,134700,434416350,1695,1695,1695,1695,2
|
|
20230808,134600,434412960,1695,1696,1696,1695,2
|
|
20230808,134500,434409569,1695,1696,1696,1695,4
|
|
20230808,134400,434402788,1688,1688,1688,1688,1
|
|
20230808,134300,434401100,1688,1688,1688,1688,3
|
|
20230808,134200,434396036,1696,1688,1696,1688,2
|
|
20230808,134100,434392652,1696,1696,1696,1688,12
|
|
20230808,134000,434372308,1696,1696,1696,1687,6
|
|
20230808,133900,434362159,1696,1685,1696,1685,2
|
|
20230808,133800,434358778,1696,1684,1696,1684,3
|
|
20230808,133700,434353714,1696,1684,1696,1684,3
|
|
20230808,133600,434348650,1684,1695,1695,1684,3
|
|
20230808,133500,434343587,1684,1684,1684,1684,1
|
|
20230808,133400,434341903,1684,1684,1684,1684,3
|
|
20230808,133300,434336851,1684,1684,1684,1684,360
|
|
20230808,133200,433730611,1682,1682,1682,1682,2
|
|
20230808,133100,433727247,1682,1682,1682,1682,2
|
|
20230808,133000,433723883,1682,1682,1682,1682,1
|
|
20230808,132900,433722201,1681,1681,1681,1681,3
|
|
20230808,132800,433717158,1681,1681,1681,1681,1
|
|
20230808,132700,433715477,1696,1681,1696,1681,1502
|
|
20230808,132600,431168115,1681,1687,1700,1680,6002
|
|
20230808,132500,420996926,1681,1667,1681,1665,3874
|
|
20230808,132400,414527010,1667,1668,1668,1667,652
|
|
20230808,132300,413439976,1668,1668,1668,1668,121
|
|
20230808,132200,413238148,1668,1675,1675,1668,3
|
|
20230808,132100,413233137,1675,1668,1675,1668,703
|
|
20230808,132000,412060519,1667,1668,1668,1667,58
|
|
20230808,131900,411963778,1668,1668,1668,1668,1
|
|
20230808,131800,411962110,1668,1672,1672,1668,10788
|
|
20230808,131700,393958806,1672,1672,1672,1672,2
|
|
20230808,131600,393955462,1672,1676,1676,1672,1717
|
|
20230808,131500,391082408,1676,1676,1676,1676,3
|
|
20230808,131400,391077380,1676,1676,1676,1676,1
|
|
20230808,131300,391075704,1676,1676,1676,1676,2
|
|
20230808,131200,391072352,1675,1675,1675,1675,2
|
|
20230808,131100,391069002,1676,1676,1676,1675,281
|
|
20230808,131000,390598048,1677,1677,1677,1677,209
|
|
20230808,130900,390247555,1677,1679,1679,1677,162
|
|
20230808,130800,389975559,1680,1683,1683,1680,59
|
|
20230808,130700,389876399,1683,1683,1683,1683,11
|
|
20230808,130600,389857886,1683,1683,1683,1683,3
|
|
20230808,130500,389852837,1684,1684,1684,1684,1
|
|
20230808,130400,389851153,1684,1684,1684,1684,3
|
|
20230808,130300,389846101,1685,1686,1686,1685,120
|
|
20230808,130200,389643900,1687,1687,1687,1687,1
|
|
20230808,130100,389642213,1684,1689,1694,1684,70
|
|
20230808,130000,389523931,1684,1687,1694,1684,192
|
|
20230808,125900,389199558,1684,1684,1684,1684,2
|
|
20230808,125800,389196190,1684,1684,1684,1684,2
|
|
20230808,125700,389192822,1685,1685,1685,1685,245
|
|
20230808,125600,388779997,1686,1686,1686,1686,1
|
|
20230808,125500,388778311,1686,1686,1686,1686,2
|
|
20230808,125400,388774939,1686,1686,1686,1686,2
|
|
20230808,125300,388771567,1686,1686,1686,1686,1
|
|
20230808,125200,388769881,1686,1686,1686,1686,3
|
|
20230808,125100,388764823,1686,1686,1686,1686,1
|
|
20230808,125000,388763137,1686,1686,1686,1686,3
|
|
20230808,124900,388758079,1686,1686,1686,1686,1
|
|
20230808,124800,388756393,1687,1688,1688,1687,2
|
|
20230808,124700,388753018,1689,1693,1693,1689,5
|
|
20230808,124600,388744562,1692,1690,1693,1690,233
|
|
20230808,124500,388350409,1689,1687,1689,1687,394
|
|
20230808,124400,387685103,1680,1680,1680,1680,2
|
|
20230808,124300,387681743,1679,1679,1679,1679,2
|
|
20230808,124200,387678385,1693,1679,1693,1679,67
|
|
20230808,124100,387564968,1679,1679,1679,1679,3
|
|
20230808,124000,387559931,1676,1687,1689,1676,616
|
|
20230808,123900,386520017,1689,1687,1689,1672,851
|
|
20230808,123800,385084604,1673,1678,1678,1673,392
|
|
20230808,123700,384427954,1676,1679,1681,1676,112
|
|
20230808,123600,384239728,1676,1686,1686,1676,803
|
|
20230808,123500,382885899,1686,1676,1686,1676,1075
|
|
20230808,123400,381074199,1674,1671,1674,1671,74
|
|
20230808,123300,380950408,1671,1671,1671,1671,2
|
|
20230808,123200,380947066,1671,1671,1671,1671,1
|
|
20230808,123100,380945395,1671,1671,1671,1671,2
|
|
20230808,123000,380942053,1671,1671,1671,1671,2
|
|
20230808,122900,380938711,1671,1671,1671,1671,2
|
|
20230808,122800,380935369,1672,1672,1672,1672,5
|
|
20230808,122700,380927009,1672,1672,1672,1672,3
|
|
20230808,122600,380921993,1674,1673,1674,1672,46
|
|
20230808,122500,380845028,1673,1673,1673,1673,75
|
|
20230808,122400,380719553,1672,1672,1672,1672,3
|
|
20230808,122300,380714537,1672,1672,1672,1672,38
|
|
20230808,122200,380651001,1671,1671,1671,1671,3
|
|
20230808,122100,380645988,1670,1670,1670,1670,1
|
|
20230808,122000,380644318,1670,1670,1670,1670,2
|
|
20230808,121900,380640978,1670,1670,1670,1670,2
|
|
20230808,121800,380637638,1672,1672,1672,1672,202
|
|
20230808,121700,380299894,1672,1672,1672,1672,13
|
|
20230808,121600,380278158,1672,1673,1674,1672,157
|
|
20230808,121500,380015381,1672,1669,1672,1669,4
|
|
20230808,121400,380008699,1669,1669,1669,1669,1
|
|
20230808,121300,380007030,1669,1669,1669,1669,3
|
|
20230808,121200,380002023,1669,1669,1669,1669,1
|
|
20230808,121100,380000354,1669,1669,1669,1669,2
|
|
20230808,121000,379997016,1669,1669,1669,1669,2
|
|
20230808,120900,379993678,1669,1669,1669,1669,1
|
|
20230808,120800,379992009,1669,1668,1669,1668,250
|
|
20230808,120700,379574885,1668,1668,1668,1668,1
|
|
20230808,120600,379573217,1668,1668,1668,1668,2
|
|
20230808,120500,379569881,1668,1668,1668,1668,2
|
|
20230808,120400,379566545,1677,1669,1677,1668,501
|
|
20230808,120300,378728987,1669,1669,1669,1669,1
|
|
20230808,120200,378727318,1677,1668,1677,1668,12
|
|
20230808,120100,378707212,1668,1668,1668,1668,2
|
|
20230808,120000,378703876,1668,1668,1668,1668,1
|
|
20230808,115900,378702208,1668,1668,1668,1668,3
|
|
20230808,115800,378697204,1668,1668,1668,1668,1
|
|
20230808,115700,378695536,1667,1667,1688,1665,3303
|
|
20230808,115600,373189263,1667,1668,1668,1667,158
|
|
20230808,115500,372925869,1670,1675,1675,1670,5839
|
|
20230808,115400,363165936,1675,1676,1676,1675,64
|
|
20230808,115300,363058673,1675,1680,1680,1675,5001
|
|
20230808,115200,354670975,1686,1681,1686,1679,3557
|
|
20230808,115100,348689340,1681,1680,1681,1680,12
|
|
20230808,115000,348669170,1680,1680,1680,1680,2
|
|
20230808,114900,348665810,1680,1680,1680,1680,1
|
|
20230808,114800,348664130,1680,1682,1682,1680,11064
|
|
20230808,114700,330066494,1682,1682,1682,1682,1
|
|
20230808,114600,330064812,1682,1683,1683,1682,117
|
|
20230808,114500,329867902,1683,1683,1683,1683,3
|
|
20230808,114400,329862853,1682,1682,1682,1682,1
|
|
20230808,114300,329861171,1683,1684,1685,1683,22
|
|
20230808,114200,329824132,1688,1684,1688,1684,28
|
|
20230808,114100,329776872,1691,1683,1691,1683,99
|
|
20230808,114000,329609479,1682,1682,1682,1682,2
|
|
20230808,113900,329606115,1683,1683,1683,1683,801
|
|
20230808,113800,328258032,1682,1683,1683,1682,502
|
|
20230808,113700,327413168,1683,1683,1683,1683,2
|
|
20230808,113600,327409802,1696,1686,1696,1686,5
|
|
20230808,113500,327401359,1683,1683,1683,1683,1
|
|
20230808,113400,327399676,1683,1684,1684,1683,1407
|
|
20230808,113300,325030291,1684,1684,1684,1684,1
|
|
20230808,113200,325028607,1686,1686,1686,1684,38
|
|
20230808,113100,324964543,1686,1687,1687,1686,123
|
|
20230808,113000,324757069,1687,1687,1687,1687,6
|
|
20230808,112900,324746947,1686,1689,1689,1686,8
|
|
20230808,112800,324733444,1689,1689,1689,1689,1
|
|
20230808,112700,324731755,1689,1689,1689,1689,2
|
|
20230808,112600,324728377,1689,1689,1689,1689,2
|
|
20230808,112500,324724999,1689,1689,1689,1689,2
|
|
20230808,112400,324721621,1701,1689,1701,1689,3
|
|
20230808,112300,324716542,1689,1689,1689,1689,2
|
|
20230808,112200,324713164,1689,1689,1689,1689,2
|
|
20230808,112100,324709786,1689,1689,1689,1689,1
|
|
20230808,112000,324708097,1689,1689,1689,1689,4
|
|
20230808,111900,324701341,1691,1691,1691,1691,1
|
|
20230808,111800,324699650,1691,1691,1691,1691,2
|
|
20230808,111700,324696268,1691,1691,1691,1691,2
|
|
20230808,111600,324692886,1713,1689,1713,1689,2
|
|
20230808,111500,324689484,1723,1691,1723,1690,1949
|
|
20230808,111400,321391743,1692,1689,1692,1680,2403
|
|
20230808,111300,317327185,1680,1683,1690,1680,4747
|
|
20230808,111200,309348734,1683,1683,1683,1683,2
|
|
20230808,111100,309345368,1683,1683,1683,1683,2
|
|
20230808,111000,309342002,1687,1684,1687,1683,879
|
|
20230808,110900,307860939,1684,1684,1684,1684,2
|
|
20230808,110800,307857571,1684,1684,1684,1684,89
|
|
20230808,110700,307707695,1684,1686,1686,1684,603
|
|
20230808,110600,306691640,1686,1686,1687,1686,132
|
|
20230808,110500,306469056,1687,1687,1687,1687,361
|
|
20230808,110400,305860049,1688,1690,1690,1688,9852
|
|
20230808,110300,289210308,1692,1692,1692,1692,2398
|
|
20230808,110200,285152892,1692,1697,1697,1692,1879
|
|
20230808,110100,281964239,1697,1698,1698,1697,2125
|
|
20230808,110000,278356112,1698,1705,1705,1698,464
|
|
20230808,105900,277565587,1705,1705,1705,1705,2
|
|
20230808,105800,277562177,1705,1707,1707,1705,1955
|
|
20230808,105700,274227160,1707,1707,1707,1707,2
|
|
20230808,105600,274223746,1707,1723,1723,1707,51
|
|
20230808,105500,274135969,1725,1707,1725,1707,7
|
|
20230808,105400,274123984,1708,1697,1708,1690,6372
|
|
20230808,105300,263272471,1691,1691,1691,1690,19
|
|
20230808,105200,263240343,1690,1690,1690,1690,19
|
|
20230808,105100,263208233,1690,1690,1690,1690,37
|
|
20230808,105000,263145703,1690,1690,1690,1690,523
|
|
20230808,104900,262261833,1690,1690,1690,1690,2
|
|
20230808,104800,262258453,1690,1690,1690,1690,202
|
|
20230808,104700,261917073,1690,1690,1690,1690,2
|
|
20230808,104600,261913693,1690,1690,1690,1690,38
|
|
20230808,104500,261849473,1690,1690,1690,1690,2
|
|
20230808,104400,261846093,1690,1690,1690,1690,2
|
|
20230808,104300,261842713,1690,1691,1691,1690,78
|
|
20230808,104200,261710891,1691,1691,1691,1690,30
|
|
20230808,104100,261660162,1690,1692,1692,1690,1101
|
|
20230808,104000,259798825,1692,1692,1692,1692,1291
|
|
20230808,103900,257614453,1692,1692,1692,1692,2
|
|
20230808,103800,257611069,1692,1692,1692,1692,2
|
|
20230808,103700,257607685,1692,1692,1692,1692,1
|
|
20230808,103600,257605993,1692,1692,1692,1692,2
|
|
20230808,103500,257602609,1692,1694,1694,1692,3
|
|
20230808,103400,257597529,1696,1696,1696,1696,2
|
|
20230808,103300,257594137,1696,1693,1696,1693,62
|
|
20230808,103200,257488991,1692,1692,1692,1692,2
|
|
20230808,103100,257485607,1692,1694,1694,1692,60
|
|
20230808,103000,257383969,1692,1692,1692,1692,2
|
|
20230808,102900,257380585,1692,1692,1692,1692,1418
|
|
20230808,102800,254981329,1692,1692,1692,1692,219
|
|
20230808,102700,254610781,1692,1692,1692,1692,3
|
|
20230808,102600,254605705,1693,1693,1693,1693,498
|
|
20230808,102500,253762591,1693,1693,1693,1693,202
|
|
20230808,102400,253420605,1691,1691,1691,1691,2
|
|
20230808,102300,253417223,1700,1700,1700,1690,2017
|
|
20230808,102200,249988483,1690,1690,1690,1690,3
|
|
20230808,102100,249983413,1700,1690,1700,1690,3
|
|
20230808,102000,249978324,1700,1690,1700,1690,13
|
|
20230808,101900,249956316,1690,1690,1690,1690,22
|
|
20230808,101800,249919136,1690,1690,1690,1690,2
|
|
20230808,101700,249915756,1690,1690,1690,1690,1
|
|
20230808,101600,249914066,1690,1691,1691,1690,22
|
|
20230808,101500,249876867,1691,1691,1691,1691,77
|
|
20230808,101400,249746660,1691,1694,1694,1691,2495
|
|
20230808,101300,245527464,1691,1692,1692,1691,252
|
|
20230808,101200,245101323,1692,1691,1692,1691,11
|
|
20230808,101100,245082721,1688,1688,1688,1688,2
|
|
20230808,101000,245079345,1688,1688,1688,1688,142
|
|
20230808,100900,244839649,1700,1700,1700,1700,1257
|
|
20230808,100800,242702749,1700,1700,1700,1700,548
|
|
20230808,100700,241771149,1700,1702,1704,1700,5425
|
|
20230808,100600,232548387,1700,1697,1700,1697,1911
|
|
20230808,100500,229299720,1684,1683,1684,1683,2
|
|
20230808,100400,229296353,1683,1677,1683,1673,729
|
|
20230808,100300,228074458,1693,1696,1696,1661,1870
|
|
20230808,100200,224949161,1696,1712,1712,1696,8097
|
|
20230808,100100,211161811,1714,1721,1721,1714,16702
|
|
20230808,100000,182484528,1721,1721,1721,1721,26
|
|
20230808,095900,182439782,1721,1721,1721,1721,24
|
|
20230808,095800,182398478,1721,1721,1721,1721,3
|
|
20230808,095700,182393315,1721,1722,1722,1721,8
|
|
20230808,095600,182379541,1722,1725,1725,1722,3
|
|
20230808,095500,182374372,1722,1722,1726,1722,96
|
|
20230808,095400,182209056,1722,1722,1722,1722,2
|
|
20230808,095300,182205612,1722,1722,1722,1722,1
|
|
20230808,095200,182203890,1722,1722,1722,1722,2
|
|
20230808,095100,182200446,1721,1721,1721,1721,2
|
|
20230808,095000,182197004,1725,1721,1725,1720,1578
|
|
20230808,094900,179482784,1721,1721,1721,1721,1
|
|
20230808,094800,179481063,1720,1720,1720,1720,121
|
|
20230808,094700,179272943,1720,1720,1720,1720,702
|
|
20230808,094600,178065503,1719,1717,1719,1717,657
|
|
20230808,094500,176936124,1718,1718,1718,1718,2
|
|
20230808,094400,176932688,1719,1720,1721,1719,346
|
|
20230808,094300,176337579,1718,1718,1718,1718,2
|
|
20230808,094200,176334143,1718,1725,1725,1718,12
|
|
20230808,094100,176313457,1718,1717,1718,1717,41
|
|
20230808,094000,176243058,1716,1716,1716,1716,2
|
|
20230808,093900,176239626,1717,1718,1726,1717,2175
|
|
20230808,093800,172502598,1718,1726,1726,1718,8999
|
|
20230808,093700,157022649,1726,1726,1726,1726,2
|
|
20230808,093600,157019197,1726,1726,1726,1726,2
|
|
20230808,093500,157015745,1726,1726,1726,1726,1
|
|
20230808,093400,157014019,1727,1730,1735,1727,5083
|
|
20230808,093300,148220691,1730,1731,1731,1730,303
|
|
20230808,093200,147696401,1730,1730,1730,1730,1791
|
|
20230808,093100,144597971,1730,1731,1731,1730,4912
|
|
20230808,093000,136100081,1731,1731,1731,1731,1
|
|
20230808,092900,136098350,1731,1731,1731,1731,30
|
|
20230808,092800,136046420,1731,1731,1731,1731,2
|
|
20230808,092700,136042958,1731,1731,1731,1731,2
|
|
20230808,092600,136039496,1731,1731,1731,1731,2
|
|
20230808,092500,136036034,1731,1731,1731,1731,2
|
|
20230808,092400,136032572,1725,1721,1725,1720,1023
|
|
20230808,092300,134270144,1720,1720,1720,1720,6
|
|
20230808,092200,134259824,1720,1723,1723,1720,16
|
|
20230808,092100,134232259,1723,1721,1723,1720,150
|
|
20230808,092000,133973904,1718,1718,1718,1718,61
|
|
20230808,091900,133869106,1717,1721,1721,1717,1573
|
|
20230808,091800,131164160,1723,1723,1724,1723,206
|
|
20230808,091700,130809216,1722,1722,1722,1721,942
|
|
20230808,091600,129187205,1721,1729,1729,1721,1046
|
|
20230808,091500,127385790,1729,1729,1729,1729,419
|
|
20230808,091400,126661339,1729,1743,1743,1729,202
|
|
20230808,091300,126310121,1743,1729,1743,1729,36
|
|
20230808,091200,126247485,1729,1728,1729,1728,1156
|
|
20230808,091100,124249785,1721,1725,1726,1710,18199
|
|
20230808,091000,92941793,1720,1745,1745,1720,25838
|
|
20230808,090900,48129263,1743,1743,1743,1743,309
|
|
20230808,090800,47590676,1755,1743,1755,1743,28
|
|
20230808,090700,47541632,1745,1742,1745,1741,371
|
|
20230808,090600,46895187,1742,1756,1756,1741,3050
|
|
20230808,090500,41570156,1756,1755,1756,1755,22
|
|
20230808,090400,41531539,1757,1766,1770,1757,1837
|
|
20230808,090300,38285513,1755,1755,1755,1755,8
|
|
20230808,090200,38271473,1755,1756,1757,1755,1533
|
|
20230808,090100,35579529,1759,1757,1759,1751,910
|
|
20230808,090000,33982096,1755,1772,1772,1755,19189
|