617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191400,153788967,1709,1709,1709,1709,1801
|
|
20230816,191300,153788967,1709,1709,1709,1709,0
|
|
20230816,191200,153788967,1709,1709,1709,1709,0
|
|
20230816,191100,153788967,1709,1709,1709,1709,0
|
|
20230816,191000,153788967,1709,1709,1709,1709,0
|
|
20230816,190900,153788967,1709,1709,1709,1709,0
|
|
20230816,190800,153788967,1709,1709,1709,1709,0
|
|
20230816,190700,153788967,1709,1709,1709,1709,0
|
|
20230816,190600,153788967,1709,1709,1709,1709,0
|
|
20230816,190500,153788967,1709,1709,1709,1709,0
|
|
20230816,190400,153788967,1709,1709,1709,1709,0
|
|
20230816,190300,153788967,1709,1709,1709,1709,0
|
|
20230816,190200,153788967,1709,1709,1709,1709,0
|
|
20230816,190100,153788967,1709,1709,1709,1709,0
|
|
20230816,190000,153788967,1709,1709,1709,1709,0
|
|
20230816,185900,153788967,1709,1709,1709,1709,0
|
|
20230816,185800,153788967,1709,1709,1709,1709,0
|
|
20230816,185700,153788967,1709,1709,1709,1709,0
|
|
20230816,185600,153788967,1709,1709,1709,1709,0
|
|
20230816,185500,153788967,1709,1709,1709,1709,0
|
|
20230816,185400,153788967,1709,1709,1709,1709,0
|
|
20230816,185300,153788967,1709,1709,1709,1709,0
|
|
20230816,185200,153788967,1709,1709,1709,1709,0
|
|
20230816,185100,153788967,1709,1709,1709,1709,0
|
|
20230816,185000,153788967,1709,1709,1709,1709,0
|
|
20230816,184900,153788967,1709,1709,1709,1709,0
|
|
20230816,184800,153788967,1709,1709,1709,1709,0
|
|
20230816,184700,153788967,1709,1709,1709,1709,0
|
|
20230816,184600,153788967,1709,1709,1709,1709,0
|
|
20230816,184500,153788967,1709,1709,1709,1709,0
|
|
20230816,184400,153788967,1709,1709,1709,1709,1801
|
|
20230816,184300,153788967,1709,1709,1709,1709,0
|
|
20230816,184200,153788967,1709,1709,1709,1709,0
|
|
20230816,184100,153788967,1709,1709,1709,1709,0
|
|
20230816,184000,153788967,1709,1709,1709,1709,0
|
|
20230816,183900,153788967,1709,1709,1709,1709,0
|
|
20230816,183800,153788967,1709,1709,1709,1709,0
|
|
20230816,183700,153788967,1709,1709,1709,1709,0
|
|
20230816,183600,153788967,1709,1709,1709,1709,0
|
|
20230816,183500,153788967,1709,1709,1709,1709,0
|
|
20230816,183400,153788967,1709,1709,1709,1709,0
|
|
20230816,183300,153788967,1709,1709,1709,1709,0
|
|
20230816,183200,153788967,1709,1709,1709,1709,0
|
|
20230816,183100,153788967,1709,1709,1709,1709,0
|
|
20230816,183000,153788967,1709,1709,1709,1709,0
|
|
20230816,182900,153788967,1709,1709,1709,1709,0
|
|
20230816,182800,153788967,1709,1709,1709,1709,0
|
|
20230816,182700,153788967,1709,1709,1709,1709,0
|
|
20230816,182600,153788967,1709,1709,1709,1709,0
|
|
20230816,182500,153788967,1709,1709,1709,1709,0
|
|
20230816,182400,153788967,1709,1709,1709,1709,0
|
|
20230816,182300,153788967,1709,1709,1709,1709,0
|
|
20230816,182200,153788967,1709,1709,1709,1709,0
|
|
20230816,182100,153788967,1709,1709,1709,1709,0
|
|
20230816,182000,153788967,1709,1709,1709,1709,0
|
|
20230816,181900,153788967,1709,1709,1709,1709,0
|
|
20230816,181800,153788967,1709,1709,1709,1709,0
|
|
20230816,181700,153788967,1709,1709,1709,1709,0
|
|
20230816,181600,153788967,1709,1709,1709,1709,0
|
|
20230816,181500,153788967,1709,1709,1709,1709,0
|
|
20230816,181400,153788967,1709,1709,1709,1709,1801
|
|
20230816,181300,153788967,1709,1709,1709,1709,0
|
|
20230816,181200,153788967,1709,1709,1709,1709,0
|
|
20230816,181100,153788967,1709,1709,1709,1709,0
|
|
20230816,181000,153788967,1709,1709,1709,1709,0
|
|
20230816,180900,153788967,1709,1709,1709,1709,0
|
|
20230816,180800,153788967,1709,1709,1709,1709,0
|
|
20230816,180700,153788967,1709,1709,1709,1709,0
|
|
20230816,180600,153788967,1709,1709,1709,1709,0
|
|
20230816,180500,153788967,1709,1709,1709,1709,0
|
|
20230816,180400,153788967,1709,1709,1709,1709,0
|
|
20230816,180300,153788967,1709,1709,1709,1709,0
|
|
20230816,180200,153788967,1709,1709,1709,1709,0
|
|
20230816,180100,153788967,1709,1709,1709,1709,0
|
|
20230816,180000,153788967,1709,1709,1709,1709,0
|
|
20230816,175900,153788967,1709,1709,1709,1709,0
|
|
20230816,175800,153788967,1709,1709,1709,1709,0
|
|
20230816,175700,153788967,1709,1709,1709,1709,0
|
|
20230816,175600,153788967,1709,1709,1709,1709,0
|
|
20230816,175500,153788967,1709,1709,1709,1709,0
|
|
20230816,175400,153788967,1709,1709,1709,1709,0
|
|
20230816,175300,153788967,1709,1709,1709,1709,0
|
|
20230816,175200,153788967,1709,1709,1709,1709,0
|
|
20230816,175100,153788967,1709,1709,1709,1709,0
|
|
20230816,175000,153788967,1709,1709,1709,1709,0
|
|
20230816,174900,153788967,1709,1709,1709,1709,0
|
|
20230816,174800,153788967,1709,1709,1709,1709,0
|
|
20230816,174700,153788967,1709,1709,1709,1709,0
|
|
20230816,174600,153788967,1709,1709,1709,1709,0
|
|
20230816,174500,153788967,1709,1709,1709,1709,0
|
|
20230816,174400,153788967,1709,1709,1709,1709,1801
|
|
20230816,174300,153788967,1709,1709,1709,1709,0
|
|
20230816,174200,153788967,1709,1709,1709,1709,0
|
|
20230816,174100,153788967,1709,1709,1709,1709,0
|
|
20230816,174000,153788967,1709,1709,1709,1709,0
|
|
20230816,173900,153788967,1709,1709,1709,1709,0
|
|
20230816,173800,153788967,1709,1709,1709,1709,0
|
|
20230816,173700,153788967,1709,1709,1709,1709,0
|
|
20230816,173600,153788967,1709,1709,1709,1709,0
|
|
20230816,173500,153788967,1709,1709,1709,1709,0
|
|
20230816,173400,153788967,1709,1709,1709,1709,0
|
|
20230816,173300,153788967,1709,1709,1709,1709,0
|
|
20230816,173200,153788967,1709,1709,1709,1709,0
|
|
20230816,173100,153788967,1709,1709,1709,1709,0
|
|
20230816,173000,153788967,1709,1709,1709,1709,0
|
|
20230816,172900,153788967,1709,1709,1709,1709,0
|
|
20230816,172800,153788967,1709,1709,1709,1709,0
|
|
20230816,172700,153788967,1709,1709,1709,1709,0
|
|
20230816,172600,153788967,1709,1709,1709,1709,0
|
|
20230816,172500,153788967,1709,1709,1709,1709,0
|
|
20230816,172400,153788967,1709,1709,1709,1709,0
|
|
20230816,172300,153788967,1709,1709,1709,1709,0
|
|
20230816,172200,153788967,1709,1709,1709,1709,0
|
|
20230816,172100,153788967,1709,1709,1709,1709,0
|
|
20230816,172000,153788967,1709,1709,1709,1709,0
|
|
20230816,171900,153788967,1709,1709,1709,1709,0
|
|
20230816,171800,153788967,1709,1709,1709,1709,0
|
|
20230816,171700,153788967,1709,1709,1709,1709,0
|
|
20230816,171600,153788967,1709,1709,1709,1709,0
|
|
20230816,171500,153788967,1709,1709,1709,1709,0
|
|
20230816,171400,153788967,1709,1709,1709,1709,1801
|
|
20230816,171300,153788967,1709,1709,1709,1709,0
|
|
20230816,171200,153788967,1709,1709,1709,1709,0
|
|
20230816,171100,153788967,1709,1709,1709,1709,0
|
|
20230816,171000,153788967,1709,1709,1709,1709,0
|
|
20230816,170900,153788967,1709,1709,1709,1709,0
|
|
20230816,170800,153788967,1709,1709,1709,1709,0
|
|
20230816,170700,153788967,1709,1709,1709,1709,0
|
|
20230816,170600,153788967,1709,1709,1709,1709,0
|
|
20230816,170500,153788967,1709,1709,1709,1709,0
|
|
20230816,170400,153788967,1709,1709,1709,1709,0
|
|
20230816,170300,153788967,1709,1709,1709,1709,0
|
|
20230816,170200,153788967,1709,1709,1709,1709,0
|
|
20230816,170100,153788967,1709,1709,1709,1709,0
|
|
20230816,170000,153788967,1709,1709,1709,1709,0
|
|
20230816,165900,153788967,1709,1709,1709,1709,0
|
|
20230816,165800,153788967,1709,1709,1709,1709,0
|
|
20230816,165700,153788967,1709,1709,1709,1709,0
|
|
20230816,165600,153788967,1709,1709,1709,1709,0
|
|
20230816,165500,153788967,1709,1709,1709,1709,0
|
|
20230816,165400,153788967,1709,1709,1709,1709,0
|
|
20230816,165300,153788967,1709,1709,1709,1709,0
|
|
20230816,165200,153788967,1709,1709,1709,1709,0
|
|
20230816,165100,153788967,1709,1709,1709,1709,0
|
|
20230816,165000,153788967,1709,1709,1709,1709,0
|
|
20230816,164900,153788967,1709,1709,1709,1709,0
|
|
20230816,164800,153788967,1709,1709,1709,1709,0
|
|
20230816,164700,153788967,1709,1709,1709,1709,0
|
|
20230816,164600,153788967,1709,1709,1709,1709,0
|
|
20230816,164500,153788967,1709,1709,1709,1709,0
|
|
20230816,164400,153788967,1709,1709,1709,1709,1801
|
|
20230816,164300,153788967,1709,1709,1709,1709,0
|
|
20230816,164200,153788967,1709,1709,1709,1709,0
|
|
20230816,164100,153788967,1709,1709,1709,1709,0
|
|
20230816,164000,153788967,1709,1709,1709,1709,0
|
|
20230816,163900,153788967,1709,1709,1709,1709,0
|
|
20230816,163800,153788967,1709,1709,1709,1709,0
|
|
20230816,163700,153788967,1709,1709,1709,1709,0
|
|
20230816,163600,153788967,1709,1709,1709,1709,0
|
|
20230816,163500,153788967,1709,1709,1709,1709,0
|
|
20230816,163400,153788967,1709,1709,1709,1709,0
|
|
20230816,163300,153788967,1709,1709,1709,1709,0
|
|
20230816,163200,153788967,1709,1709,1709,1709,0
|
|
20230816,163100,153788967,1709,1709,1709,1709,0
|
|
20230816,163000,153788967,1709,1709,1709,1709,0
|
|
20230816,162900,153788967,1709,1709,1709,1709,0
|
|
20230816,162800,153788967,1709,1709,1709,1709,0
|
|
20230816,162700,153788967,1709,1709,1709,1709,0
|
|
20230816,162600,153788967,1709,1709,1709,1709,0
|
|
20230816,162500,153788967,1709,1709,1709,1709,0
|
|
20230816,162400,153788967,1709,1709,1709,1709,0
|
|
20230816,162300,153788967,1709,1709,1709,1709,0
|
|
20230816,162200,153788967,1709,1709,1709,1709,0
|
|
20230816,162100,153788967,1709,1709,1709,1709,0
|
|
20230816,162000,153788967,1709,1709,1709,1709,0
|
|
20230816,161900,153788967,1709,1709,1709,1709,0
|
|
20230816,161800,153788967,1709,1709,1709,1709,0
|
|
20230816,161700,153788967,1709,1709,1709,1709,0
|
|
20230816,161600,153788967,1709,1709,1709,1709,0
|
|
20230816,161500,153788967,1709,1709,1709,1709,0
|
|
20230816,161400,153788967,1709,1709,1709,1709,1801
|
|
20230816,161300,153788967,1709,1709,1709,1709,0
|
|
20230816,161200,153788967,1709,1709,1709,1709,0
|
|
20230816,161100,153788967,1709,1709,1709,1709,0
|
|
20230816,161000,153788967,1709,1709,1709,1709,0
|
|
20230816,160900,153788967,1709,1709,1709,1709,0
|
|
20230816,160800,153788967,1709,1709,1709,1709,0
|
|
20230816,160700,153788967,1709,1709,1709,1709,0
|
|
20230816,160600,153788967,1709,1709,1709,1709,0
|
|
20230816,160500,153788967,1709,1709,1709,1709,0
|
|
20230816,160400,153788967,1709,1709,1709,1709,0
|
|
20230816,160300,153788967,1709,1709,1709,1709,0
|
|
20230816,160200,153788967,1709,1709,1709,1709,0
|
|
20230816,160100,153788967,1709,1709,1709,1709,0
|
|
20230816,160000,153788967,1709,1709,1709,1709,0
|
|
20230816,155900,153788967,1709,1709,1709,1709,0
|
|
20230816,155800,153788967,1709,1709,1709,1709,0
|
|
20230816,155700,153788967,1709,1709,1709,1709,0
|
|
20230816,155600,153788967,1709,1709,1709,1709,0
|
|
20230816,155500,153788967,1709,1709,1709,1709,0
|
|
20230816,155400,153788967,1709,1709,1709,1709,0
|
|
20230816,155300,153788967,1709,1709,1709,1709,0
|
|
20230816,155200,153788967,1709,1709,1709,1709,0
|
|
20230816,155100,153788967,1709,1709,1709,1709,0
|
|
20230816,155000,153788967,1709,1709,1709,1709,0
|
|
20230816,154900,153788967,1709,1709,1709,1709,0
|
|
20230816,154800,153788967,1709,1709,1709,1709,0
|
|
20230816,154700,153788967,1709,1709,1709,1709,0
|
|
20230816,154600,153788967,1709,1709,1709,1709,0
|
|
20230816,154500,153788967,1709,1709,1709,1709,0
|
|
20230816,154400,153788967,1709,1709,1709,1709,1801
|
|
20230816,154300,153788967,1709,1709,1709,1709,0
|
|
20230816,154200,153788967,1709,1709,1709,1709,0
|
|
20230816,154100,153788967,1709,1709,1709,1709,0
|
|
20230816,154000,153788967,1709,1709,1709,1709,0
|
|
20230816,153900,153788967,1709,1709,1709,1709,0
|
|
20230816,153800,153788967,1709,1709,1709,1709,0
|
|
20230816,153700,153788967,1709,1709,1709,1709,0
|
|
20230816,153600,153788967,1709,1709,1709,1709,0
|
|
20230816,153500,153788967,1709,1709,1709,1709,0
|
|
20230816,153400,153788967,1709,1709,1709,1709,0
|
|
20230816,153300,153788967,1709,1709,1709,1709,0
|
|
20230816,153200,153788967,1709,1709,1709,1709,0
|
|
20230816,153100,153788967,1709,1709,1709,1709,0
|
|
20230816,153000,153788967,1709,1709,1709,1709,1801
|
|
20230816,152900,150711058,1697,1697,1697,1697,0
|
|
20230816,152800,150711058,1697,1697,1697,1697,0
|
|
20230816,152700,150711058,1697,1697,1697,1697,0
|
|
20230816,152600,150711058,1697,1697,1697,1697,0
|
|
20230816,152500,150711058,1697,1697,1697,1697,0
|
|
20230816,152400,150711058,1697,1697,1697,1697,0
|
|
20230816,152300,150711058,1697,1697,1697,1697,0
|
|
20230816,152200,150711058,1697,1697,1697,1697,0
|
|
20230816,152100,150711058,1697,1697,1697,1697,0
|
|
20230816,152000,150711058,1697,1697,1697,1697,0
|
|
20230816,151900,150711058,1697,1697,1697,1697,0
|
|
20230816,151800,150711058,1697,1697,1697,1697,0
|
|
20230816,151700,150711058,1697,1697,1697,1697,0
|
|
20230816,151600,150711058,1697,1697,1697,1697,0
|
|
20230816,151500,150711058,1697,1697,1697,1697,0
|
|
20230816,151400,150711058,1697,1697,1697,1697,0
|
|
20230816,151300,150711058,1697,1697,1697,1697,0
|
|
20230816,151200,150711058,1697,1697,1697,1697,0
|
|
20230816,151100,150711058,1697,1697,1697,1697,1
|
|
20230816,151000,150709361,1706,1706,1706,1706,0
|
|
20230816,150900,150709361,1706,1706,1706,1706,0
|
|
20230816,150800,150709361,1706,1706,1706,1706,1
|
|
20230816,150700,150707655,1697,1697,1697,1697,0
|
|
20230816,150600,150707655,1697,1697,1697,1697,5
|
|
20230816,150500,150699170,1708,1696,1708,1696,177
|
|
20230816,150400,150397342,1694,1694,1694,1694,88
|
|
20230816,150300,150248270,1691,1691,1691,1691,0
|
|
20230816,150200,150248270,1691,1691,1691,1691,0
|
|
20230816,150100,150248270,1691,1691,1691,1691,0
|
|
20230816,150000,150248270,1691,1691,1691,1691,0
|
|
20230816,145900,150248270,1691,1691,1691,1691,0
|
|
20230816,145800,150248270,1691,1691,1691,1691,0
|
|
20230816,145700,150248270,1691,1691,1691,1691,0
|
|
20230816,145600,150248270,1691,1691,1691,1691,0
|
|
20230816,145500,150248270,1691,1691,1691,1691,34
|
|
20230816,145400,150190776,1690,1690,1690,1690,0
|
|
20230816,145300,150190776,1690,1691,1691,1690,3243
|
|
20230816,145200,144709643,1691,1691,1691,1691,0
|
|
20230816,145100,144709643,1691,1691,1691,1691,0
|
|
20230816,145000,144709643,1691,1691,1691,1691,0
|
|
20230816,144900,144709643,1691,1691,1691,1691,0
|
|
20230816,144800,144709643,1691,1691,1691,1691,0
|
|
20230816,144700,144709643,1691,1691,1691,1691,1
|
|
20230816,144600,144707952,1694,1694,1694,1694,16
|
|
20230816,144500,144680848,1694,1694,1694,1694,13
|
|
20230816,144400,144658826,1690,1691,1691,1690,12000
|
|
20230816,144300,124378759,1690,1690,1690,1690,0
|
|
20230816,144200,124378759,1690,1690,1690,1690,0
|
|
20230816,144100,124378759,1690,1694,1694,1690,11012
|
|
20230816,144000,105761028,1694,1693,1694,1693,207
|
|
20230816,143900,105410438,1694,1694,1694,1694,12
|
|
20230816,143800,105390110,1694,1694,1694,1694,22
|
|
20230816,143700,105352842,1694,1694,1694,1694,307
|
|
20230816,143600,104832784,1694,1694,1694,1694,10
|
|
20230816,143500,104815844,1694,1694,1694,1694,0
|
|
20230816,143400,104815844,1694,1694,1694,1694,0
|
|
20230816,143300,104815844,1694,1694,1694,1694,0
|
|
20230816,143200,104815844,1694,1694,1694,1694,0
|
|
20230816,143100,104815844,1694,1694,1694,1694,0
|
|
20230816,143000,104815844,1694,1694,1694,1694,0
|
|
20230816,142900,104815844,1694,1694,1694,1694,0
|
|
20230816,142800,104815844,1694,1694,1694,1694,1
|
|
20230816,142700,104814150,1694,1694,1694,1694,0
|
|
20230816,142600,104814150,1694,1694,1694,1694,0
|
|
20230816,142500,104814150,1694,1694,1694,1694,0
|
|
20230816,142400,104814150,1694,1694,1694,1694,0
|
|
20230816,142300,104814150,1694,1694,1694,1694,2
|
|
20230816,142200,104810762,1694,1694,1694,1694,0
|
|
20230816,142100,104810762,1694,1694,1694,1694,0
|
|
20230816,142000,104810762,1694,1694,1694,1694,0
|
|
20230816,141900,104810762,1694,1694,1694,1694,0
|
|
20230816,141800,104810762,1694,1694,1694,1694,0
|
|
20230816,141700,104810762,1694,1694,1694,1694,0
|
|
20230816,141600,104810762,1694,1694,1694,1694,0
|
|
20230816,141500,104810762,1694,1694,1694,1694,100
|
|
20230816,141400,104641362,1696,1696,1696,1696,0
|
|
20230816,141300,104641362,1696,1696,1696,1696,0
|
|
20230816,141200,104641362,1696,1696,1696,1696,0
|
|
20230816,141100,104641362,1696,1696,1696,1696,23
|
|
20230816,141000,104602354,1696,1696,1696,1696,12
|
|
20230816,140900,104582002,1693,1692,1693,1692,294
|
|
20230816,140800,104084271,1693,1696,1696,1693,284
|
|
20230816,140700,103603175,1696,1696,1696,1696,0
|
|
20230816,140600,103603175,1696,1696,1696,1696,0
|
|
20230816,140500,103603175,1696,1696,1696,1696,0
|
|
20230816,140400,103603175,1696,1696,1696,1696,0
|
|
20230816,140300,103603175,1696,1696,1696,1696,0
|
|
20230816,140200,103603175,1696,1696,1696,1696,4
|
|
20230816,140100,103596391,1695,1695,1695,1695,0
|
|
20230816,140000,103596391,1695,1695,1695,1695,100
|
|
20230816,135900,103426891,1694,1694,1694,1694,97
|
|
20230816,135800,103262573,1694,1694,1694,1694,0
|
|
20230816,135700,103262573,1694,1694,1694,1694,0
|
|
20230816,135600,103262573,1694,1694,1694,1694,0
|
|
20230816,135500,103262573,1694,1694,1694,1694,6
|
|
20230816,135400,103252409,1695,1695,1695,1695,0
|
|
20230816,135300,103252409,1695,1695,1695,1695,0
|
|
20230816,135200,103252409,1695,1695,1695,1695,0
|
|
20230816,135100,103252409,1695,1695,1695,1695,0
|
|
20230816,135000,103252409,1695,1695,1695,1695,10
|
|
20230816,134900,103235459,1695,1695,1695,1695,0
|
|
20230816,134800,103235459,1695,1695,1695,1695,29
|
|
20230816,134700,103186304,1695,1695,1695,1695,0
|
|
20230816,134600,103186304,1695,1695,1695,1695,0
|
|
20230816,134500,103186304,1695,1695,1695,1695,0
|
|
20230816,134400,103186304,1695,1695,1695,1695,0
|
|
20230816,134300,103186304,1695,1695,1695,1695,0
|
|
20230816,134200,103186304,1695,1695,1695,1695,0
|
|
20230816,134100,103186304,1695,1695,1695,1695,6
|
|
20230816,134000,103176134,1708,1708,1708,1708,0
|
|
20230816,133900,103176134,1708,1708,1708,1708,0
|
|
20230816,133800,103176134,1708,1708,1708,1708,0
|
|
20230816,133700,103176134,1708,1708,1708,1708,0
|
|
20230816,133600,103176134,1708,1708,1708,1708,0
|
|
20230816,133500,103176134,1708,1708,1708,1708,0
|
|
20230816,133400,103176134,1708,1708,1708,1708,0
|
|
20230816,133300,103176134,1708,1708,1708,1708,0
|
|
20230816,133200,103176134,1708,1708,1708,1708,0
|
|
20230816,133100,103176134,1708,1708,1708,1708,0
|
|
20230816,133000,103176134,1708,1708,1708,1708,0
|
|
20230816,132900,103176134,1708,1696,1708,1696,300
|
|
20230816,132800,102664294,1696,1696,1696,1696,0
|
|
20230816,132700,102664294,1696,1696,1696,1696,14
|
|
20230816,132600,102640550,1692,1692,1692,1692,0
|
|
20230816,132500,102640550,1692,1692,1692,1692,0
|
|
20230816,132400,102640550,1692,1692,1692,1692,0
|
|
20230816,132300,102640550,1692,1692,1692,1692,9
|
|
20230816,132200,102625322,1691,1695,1696,1691,5167
|
|
20230816,132100,93887605,1691,1698,1698,1691,4907
|
|
20230816,132000,85584490,1698,1698,1698,1698,0
|
|
20230816,131900,85584490,1698,1698,1698,1698,0
|
|
20230816,131800,85584490,1698,1698,1698,1698,0
|
|
20230816,131700,85584490,1698,1698,1698,1698,0
|
|
20230816,131600,85584490,1698,1698,1698,1698,0
|
|
20230816,131500,85584490,1698,1698,1698,1698,0
|
|
20230816,131400,85584490,1698,1698,1698,1698,0
|
|
20230816,131300,85584490,1698,1698,1698,1698,0
|
|
20230816,131200,85584490,1698,1698,1698,1698,0
|
|
20230816,131100,85584490,1698,1698,1698,1698,0
|
|
20230816,131000,85584490,1698,1698,1698,1698,13
|
|
20230816,130900,85562416,1698,1698,1698,1698,187
|
|
20230816,130800,85244890,1698,1698,1698,1698,0
|
|
20230816,130700,85244890,1698,1698,1698,1698,0
|
|
20230816,130600,85244890,1698,1698,1698,1698,0
|
|
20230816,130500,85244890,1698,1698,1698,1698,1
|
|
20230816,130400,85243192,1701,1701,1701,1701,0
|
|
20230816,130300,85243192,1701,1701,1701,1701,0
|
|
20230816,130200,85243192,1701,1701,1701,1701,0
|
|
20230816,130100,85243192,1701,1701,1701,1701,0
|
|
20230816,130000,85243192,1701,1701,1701,1701,0
|
|
20230816,125900,85243192,1701,1701,1701,1701,0
|
|
20230816,125800,85243192,1701,1701,1701,1701,0
|
|
20230816,125700,85243192,1701,1701,1701,1701,10
|
|
20230816,125600,85226182,1696,1696,1696,1696,0
|
|
20230816,125500,85226182,1696,1696,1696,1696,0
|
|
20230816,125400,85226182,1696,1696,1696,1696,0
|
|
20230816,125300,85226182,1696,1697,1697,1696,58
|
|
20230816,125200,85127787,1696,1696,1696,1696,0
|
|
20230816,125100,85127787,1696,1696,1696,1696,0
|
|
20230816,125000,85127787,1696,1696,1696,1696,0
|
|
20230816,124900,85127787,1696,1696,1696,1696,0
|
|
20230816,124800,85127787,1696,1696,1696,1696,0
|
|
20230816,124700,85127787,1696,1696,1696,1696,0
|
|
20230816,124600,85127787,1696,1696,1696,1696,0
|
|
20230816,124500,85127787,1696,1696,1696,1696,0
|
|
20230816,124400,85127787,1696,1696,1696,1696,0
|
|
20230816,124300,85127787,1696,1698,1698,1696,311
|
|
20230816,124200,84600279,1698,1698,1698,1698,0
|
|
20230816,124100,84600279,1698,1698,1698,1698,0
|
|
20230816,124000,84600279,1698,1698,1698,1698,52
|
|
20230816,123900,84511983,1698,1698,1698,1698,20
|
|
20230816,123800,84478023,1701,1701,1701,1701,0
|
|
20230816,123700,84478023,1701,1701,1701,1701,0
|
|
20230816,123600,84478023,1701,1701,1701,1701,0
|
|
20230816,123500,84478023,1701,1701,1701,1701,0
|
|
20230816,123400,84478023,1701,1701,1701,1701,0
|
|
20230816,123300,84478023,1701,1701,1701,1701,0
|
|
20230816,123200,84478023,1701,1701,1701,1701,0
|
|
20230816,123100,84478023,1701,1701,1701,1701,0
|
|
20230816,123000,84478023,1701,1701,1701,1701,0
|
|
20230816,122900,84478023,1701,1701,1701,1701,7
|
|
20230816,122800,84466116,1697,1697,1697,1697,0
|
|
20230816,122700,84466116,1697,1697,1698,1697,90
|
|
20230816,122600,84313373,1697,1697,1697,1697,9
|
|
20230816,122500,84298100,1699,1699,1699,1699,0
|
|
20230816,122400,84298100,1699,1699,1699,1699,0
|
|
20230816,122300,84298100,1699,1699,1699,1699,0
|
|
20230816,122200,84298100,1699,1699,1699,1699,16
|
|
20230816,122100,84270916,1699,1699,1699,1699,0
|
|
20230816,122000,84270916,1699,1699,1699,1699,0
|
|
20230816,121900,84270916,1699,1699,1699,1699,0
|
|
20230816,121800,84270916,1699,1699,1699,1699,37
|
|
20230816,121700,84208053,1699,1699,1699,1699,0
|
|
20230816,121600,84208053,1699,1699,1699,1699,47
|
|
20230816,121500,84128200,1701,1701,1701,1701,0
|
|
20230816,121400,84128200,1701,1701,1701,1701,1
|
|
20230816,121300,84126499,1701,1701,1701,1701,0
|
|
20230816,121200,84126499,1701,1701,1701,1701,0
|
|
20230816,121100,84126499,1701,1701,1701,1701,0
|
|
20230816,121000,84126499,1701,1701,1701,1701,0
|
|
20230816,120900,84126499,1701,1701,1701,1701,0
|
|
20230816,120800,84126499,1701,1701,1701,1701,0
|
|
20230816,120700,84126499,1701,1701,1701,1701,0
|
|
20230816,120600,84126499,1701,1701,1701,1701,0
|
|
20230816,120500,84126499,1701,1701,1701,1701,0
|
|
20230816,120400,84126499,1701,1701,1701,1701,20
|
|
20230816,120300,84092479,1696,1696,1696,1696,58
|
|
20230816,120200,83994111,1696,1696,1696,1696,0
|
|
20230816,120100,83994111,1696,1696,1696,1696,0
|
|
20230816,120000,83994111,1696,1696,1696,1696,0
|
|
20230816,115900,83994111,1696,1700,1700,1696,158
|
|
20230816,115800,83726139,1697,1697,1697,1697,0
|
|
20230816,115700,83726139,1697,1697,1697,1697,0
|
|
20230816,115600,83726139,1697,1697,1697,1697,0
|
|
20230816,115500,83726139,1697,1697,1697,1697,0
|
|
20230816,115400,83726139,1697,1697,1697,1697,0
|
|
20230816,115300,83726139,1697,1697,1697,1697,0
|
|
20230816,115200,83726139,1697,1697,1697,1697,0
|
|
20230816,115100,83726139,1697,1697,1697,1697,0
|
|
20230816,115000,83726139,1697,1697,1697,1697,0
|
|
20230816,114900,83726139,1697,1697,1697,1697,0
|
|
20230816,114800,83726139,1697,1697,1697,1697,0
|
|
20230816,114700,83726139,1697,1697,1697,1697,0
|
|
20230816,114600,83726139,1697,1697,1697,1697,0
|
|
20230816,114500,83726139,1697,1697,1697,1697,219
|
|
20230816,114400,83354496,1697,1702,1702,1697,133
|
|
20230816,114300,83128585,1700,1700,1700,1700,41
|
|
20230816,114200,83058885,1700,1700,1700,1700,0
|
|
20230816,114100,83058885,1700,1700,1700,1700,28
|
|
20230816,114000,83011285,1699,1699,1699,1699,0
|
|
20230816,113900,83011285,1699,1699,1699,1699,0
|
|
20230816,113800,83011285,1699,1699,1699,1699,0
|
|
20230816,113700,83011285,1699,1699,1699,1699,0
|
|
20230816,113600,83011285,1699,1699,1699,1699,0
|
|
20230816,113500,83011285,1699,1699,1699,1699,0
|
|
20230816,113400,83011285,1699,1699,1699,1699,0
|
|
20230816,113300,83011285,1699,1699,1699,1699,0
|
|
20230816,113200,83011285,1699,1699,1699,1699,0
|
|
20230816,113100,83011285,1699,1699,1699,1699,0
|
|
20230816,113000,83011285,1699,1699,1699,1699,0
|
|
20230816,112900,83011285,1699,1699,1699,1699,0
|
|
20230816,112800,83011285,1699,1699,1699,1699,0
|
|
20230816,112700,83011285,1699,1699,1699,1699,0
|
|
20230816,112600,83011285,1699,1699,1699,1699,0
|
|
20230816,112500,83011285,1699,1699,1699,1699,0
|
|
20230816,112400,83011285,1699,1699,1699,1699,0
|
|
20230816,112300,83011285,1699,1699,1699,1699,0
|
|
20230816,112200,83011285,1699,1699,1699,1699,10
|
|
20230816,112100,82994295,1698,1698,1698,1698,0
|
|
20230816,112000,82994295,1698,1698,1698,1698,0
|
|
20230816,111900,82994295,1698,1698,1698,1698,89
|
|
20230816,111800,82843173,1701,1700,1701,1700,706
|
|
20230816,111700,81642576,1696,1696,1696,1696,0
|
|
20230816,111600,81642576,1696,1696,1696,1696,0
|
|
20230816,111500,81642576,1696,1696,1696,1696,0
|
|
20230816,111400,81642576,1696,1696,1696,1696,0
|
|
20230816,111300,81642576,1696,1696,1696,1696,0
|
|
20230816,111200,81642576,1696,1696,1696,1696,0
|
|
20230816,111100,81642576,1696,1696,1696,1696,0
|
|
20230816,111000,81642576,1696,1696,1696,1696,36
|
|
20230816,110900,81581520,1696,1696,1696,1696,88
|
|
20230816,110800,81432272,1696,1696,1696,1696,0
|
|
20230816,110700,81432272,1696,1696,1696,1696,0
|
|
20230816,110600,81432272,1696,1696,1696,1696,0
|
|
20230816,110500,81432272,1696,1696,1696,1696,64
|
|
20230816,110400,81323728,1691,1691,1691,1691,0
|
|
20230816,110300,81323728,1691,1693,1693,1691,2000
|
|
20230816,110200,77940990,1692,1692,1692,1692,0
|
|
20230816,110100,77940990,1692,1692,1692,1692,0
|
|
20230816,110000,77940990,1692,1692,1692,1692,0
|
|
20230816,105900,77940990,1692,1692,1692,1692,0
|
|
20230816,105800,77940990,1692,1692,1692,1692,0
|
|
20230816,105700,77940990,1692,1692,1692,1692,0
|
|
20230816,105600,77940990,1692,1692,1692,1692,0
|
|
20230816,105500,77940990,1692,1692,1692,1692,0
|
|
20230816,105400,77940990,1692,1692,1692,1692,0
|
|
20230816,105300,77940990,1692,1692,1692,1692,0
|
|
20230816,105200,77940990,1692,1692,1692,1692,0
|
|
20230816,105100,77940990,1692,1692,1692,1692,0
|
|
20230816,105000,77940990,1692,1698,1698,1692,400
|
|
20230816,104900,77262947,1690,1691,1691,1690,300
|
|
20230816,104800,76755926,1690,1694,1694,1690,800
|
|
20230816,104700,75401078,1691,1691,1691,1691,0
|
|
20230816,104600,75401078,1691,1691,1691,1691,0
|
|
20230816,104500,75401078,1691,1691,1691,1691,128
|
|
20230816,104400,75184630,1690,1698,1698,1690,1500
|
|
20230816,104300,72646820,1703,1703,1703,1703,0
|
|
20230816,104200,72646820,1703,1703,1703,1703,3
|
|
20230816,104100,72641711,1703,1703,1703,1703,0
|
|
20230816,104000,72641711,1703,1703,1703,1703,0
|
|
20230816,103900,72641711,1703,1703,1703,1703,0
|
|
20230816,103800,72641711,1703,1703,1703,1703,0
|
|
20230816,103700,72641711,1703,1703,1703,1703,0
|
|
20230816,103600,72641711,1703,1703,1703,1703,0
|
|
20230816,103500,72641711,1703,1703,1703,1703,0
|
|
20230816,103400,72641711,1703,1703,1703,1703,0
|
|
20230816,103300,72641711,1703,1703,1703,1703,0
|
|
20230816,103200,72641711,1703,1703,1703,1703,0
|
|
20230816,103100,72641711,1703,1703,1703,1703,0
|
|
20230816,103000,72641711,1703,1703,1703,1703,1
|
|
20230816,102900,72640008,1691,1698,1698,1691,588
|
|
20230816,102800,71645103,1698,1698,1698,1698,0
|
|
20230816,102700,71645103,1698,1698,1698,1698,0
|
|
20230816,102600,71645103,1698,1698,1698,1698,0
|
|
20230816,102500,71645103,1698,1698,1698,1698,0
|
|
20230816,102400,71645103,1698,1698,1698,1698,0
|
|
20230816,102300,71645103,1698,1698,1698,1698,14
|
|
20230816,102200,71621331,1698,1698,1698,1698,50
|
|
20230816,102100,71536431,1698,1698,1698,1698,126
|
|
20230816,102000,71322483,1698,1698,1698,1698,0
|
|
20230816,101900,71322483,1698,1698,1698,1698,0
|
|
20230816,101800,71322483,1698,1698,1698,1698,0
|
|
20230816,101700,71322483,1698,1698,1698,1698,0
|
|
20230816,101600,71322483,1698,1698,1698,1698,1130
|
|
20230816,101500,69403743,1708,1708,1708,1708,0
|
|
20230816,101400,69403743,1708,1697,1709,1697,559
|
|
20230816,101300,68453202,1691,1691,1691,1691,0
|
|
20230816,101200,68453202,1691,1691,1691,1691,0
|
|
20230816,101100,68453202,1691,1691,1691,1691,184
|
|
20230816,101000,68142058,1690,1690,1690,1690,68
|
|
20230816,100900,68027138,1690,1690,1690,1690,0
|
|
20230816,100800,68027138,1690,1690,1690,1690,12
|
|
20230816,100700,68006858,1690,1690,1690,1690,0
|
|
20230816,100600,68006858,1690,1690,1690,1690,202
|
|
20230816,100500,67665478,1688,1688,1688,1688,0
|
|
20230816,100400,67665478,1688,1688,1688,1688,0
|
|
20230816,100300,67665478,1688,1688,1688,1688,0
|
|
20230816,100200,67665478,1688,1688,1688,1688,0
|
|
20230816,100100,67665478,1688,1688,1688,1688,0
|
|
20230816,100000,67665478,1688,1688,1688,1687,3984
|
|
20230816,095900,60940586,1687,1687,1687,1687,0
|
|
20230816,095800,60940586,1687,1687,1687,1687,0
|
|
20230816,095700,60940586,1687,1686,1687,1686,149
|
|
20230816,095600,60689344,1685,1685,1685,1685,0
|
|
20230816,095500,60689344,1685,1685,1685,1685,0
|
|
20230816,095400,60689344,1685,1685,1685,1685,0
|
|
20230816,095300,60689344,1685,1688,1688,1685,560
|
|
20230816,095200,59745073,1688,1688,1688,1688,0
|
|
20230816,095100,59745073,1688,1688,1688,1688,0
|
|
20230816,095000,59745073,1688,1688,1688,1688,0
|
|
20230816,094900,59745073,1688,1689,1689,1688,670
|
|
20230816,094800,58614013,1688,1688,1688,1688,0
|
|
20230816,094700,58614013,1688,1688,1688,1688,0
|
|
20230816,094600,58614013,1688,1688,1688,1688,0
|
|
20230816,094500,58614013,1688,1688,1688,1688,1366
|
|
20230816,094400,56308205,1688,1689,1689,1688,253
|
|
20230816,094300,55881065,1689,1688,1689,1688,919
|
|
20230816,094200,54329537,1689,1689,1689,1689,123
|
|
20230816,094100,54121790,1699,1699,1699,1699,0
|
|
20230816,094000,54121790,1699,1699,1699,1699,3
|
|
20230816,093900,54116693,1699,1699,1699,1699,3
|
|
20230816,093800,54111596,1690,1690,1690,1690,285
|
|
20230816,093700,53629946,1700,1700,1700,1700,0
|
|
20230816,093600,53629946,1700,1700,1700,1700,0
|
|
20230816,093500,53629946,1700,1700,1700,1700,0
|
|
20230816,093400,53629946,1700,1700,1700,1700,1
|
|
20230816,093300,53628246,1700,1700,1700,1700,0
|
|
20230816,093200,53628246,1700,1700,1700,1700,0
|
|
20230816,093100,53628246,1700,1690,1700,1690,1001
|
|
20230816,093000,51936546,1689,1689,1689,1689,1030
|
|
20230816,092900,50196876,1689,1689,1689,1689,0
|
|
20230816,092800,50196876,1689,1689,1689,1689,0
|
|
20230816,092700,50196876,1689,1689,1689,1689,0
|
|
20230816,092600,50196876,1689,1690,1690,1689,6080
|
|
20230816,092500,39921909,1689,1700,1700,1689,5886
|
|
20230816,092400,29965407,1700,1700,1700,1700,2447
|
|
20230816,092300,25805507,1700,1693,1700,1693,101
|
|
20230816,092200,25634507,1693,1693,1693,1693,446
|
|
20230816,092100,24879429,1694,1702,1702,1694,1059
|
|
20230816,092000,23085407,1694,1697,1697,1694,1000
|
|
20230816,091900,21390648,1697,1697,1697,1697,0
|
|
20230816,091800,21390648,1697,1695,1697,1695,126
|
|
20230816,091700,21176828,1695,1694,1695,1694,294
|
|
20230816,091600,20678761,1694,1694,1694,1694,2
|
|
20230816,091500,20675373,1694,1694,1694,1694,71
|
|
20230816,091400,20555099,1694,1697,1697,1694,441
|
|
20230816,091300,19807423,1706,1706,1706,1706,0
|
|
20230816,091200,19807423,1706,1706,1706,1706,0
|
|
20230816,091100,19807423,1706,1697,1706,1697,605
|
|
20230816,091000,18779629,1698,1703,1703,1698,1033
|
|
20230816,090900,17023658,1700,1709,1709,1700,770
|
|
20230816,090800,15712576,1709,1713,1713,1709,463
|
|
20230816,090700,14920807,1713,1714,1714,1713,8
|
|
20230816,090600,14907097,1715,1719,1719,1715,379
|
|
20230816,090500,14256793,1720,1720,1720,1720,4
|
|
20230816,090400,14249913,1720,1721,1721,1720,4
|
|
20230816,090300,14243031,1721,1721,1721,1721,0
|
|
20230816,090200,14243031,1721,1718,1734,1716,5630
|
|
20230816,090100,4483937,1718,1720,1720,1718,15
|
|
20230816,090000,4458153,1720,1728,1728,1719,2583
|