696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,203300,102283175,1459,1459,1459,1459,3082
|
|
20230728,203200,102283175,1459,1459,1459,1459,0
|
|
20230728,203100,102283175,1459,1459,1459,1459,0
|
|
20230728,203000,102283175,1459,1459,1459,1459,0
|
|
20230728,202900,102283175,1459,1459,1459,1459,0
|
|
20230728,202800,102283175,1459,1459,1459,1459,0
|
|
20230728,202700,102283175,1459,1459,1459,1459,0
|
|
20230728,202600,102283175,1459,1459,1459,1459,0
|
|
20230728,202500,102283175,1459,1459,1459,1459,0
|
|
20230728,202400,102283175,1459,1459,1459,1459,0
|
|
20230728,202300,102283175,1459,1459,1459,1459,0
|
|
20230728,202200,102283175,1459,1459,1459,1459,0
|
|
20230728,202100,102283175,1459,1459,1459,1459,0
|
|
20230728,202000,102283175,1459,1459,1459,1459,0
|
|
20230728,201900,102283175,1459,1459,1459,1459,0
|
|
20230728,201800,102283175,1459,1459,1459,1459,0
|
|
20230728,201700,102283175,1459,1459,1459,1459,0
|
|
20230728,201600,102283175,1459,1459,1459,1459,0
|
|
20230728,201500,102283175,1459,1459,1459,1459,0
|
|
20230728,201400,102283175,1459,1459,1459,1459,0
|
|
20230728,201300,102283175,1459,1459,1459,1459,0
|
|
20230728,201200,102283175,1459,1459,1459,1459,0
|
|
20230728,201100,102283175,1459,1459,1459,1459,0
|
|
20230728,201000,102283175,1459,1459,1459,1459,0
|
|
20230728,200900,102283175,1459,1459,1459,1459,0
|
|
20230728,200800,102283175,1459,1459,1459,1459,0
|
|
20230728,200700,102283175,1459,1459,1459,1459,0
|
|
20230728,200600,102283175,1459,1459,1459,1459,0
|
|
20230728,200500,102283175,1459,1459,1459,1459,0
|
|
20230728,200400,102283175,1459,1459,1459,1459,0
|
|
20230728,200300,102283175,1459,1459,1459,1459,3082
|
|
20230728,200200,102283175,1459,1459,1459,1459,0
|
|
20230728,200100,102283175,1459,1459,1459,1459,0
|
|
20230728,200000,102283175,1459,1459,1459,1459,0
|
|
20230728,195900,102283175,1459,1459,1459,1459,0
|
|
20230728,195800,102283175,1459,1459,1459,1459,0
|
|
20230728,195700,102283175,1459,1459,1459,1459,0
|
|
20230728,195600,102283175,1459,1459,1459,1459,0
|
|
20230728,195500,102283175,1459,1459,1459,1459,0
|
|
20230728,195400,102283175,1459,1459,1459,1459,0
|
|
20230728,195300,102283175,1459,1459,1459,1459,0
|
|
20230728,195200,102283175,1459,1459,1459,1459,0
|
|
20230728,195100,102283175,1459,1459,1459,1459,0
|
|
20230728,195000,102283175,1459,1459,1459,1459,0
|
|
20230728,194900,102283175,1459,1459,1459,1459,0
|
|
20230728,194800,102283175,1459,1459,1459,1459,0
|
|
20230728,194700,102283175,1459,1459,1459,1459,0
|
|
20230728,194600,102283175,1459,1459,1459,1459,0
|
|
20230728,194500,102283175,1459,1459,1459,1459,0
|
|
20230728,194400,102283175,1459,1459,1459,1459,0
|
|
20230728,194300,102283175,1459,1459,1459,1459,0
|
|
20230728,194200,102283175,1459,1459,1459,1459,0
|
|
20230728,194100,102283175,1459,1459,1459,1459,0
|
|
20230728,194000,102283175,1459,1459,1459,1459,0
|
|
20230728,193900,102283175,1459,1459,1459,1459,0
|
|
20230728,193800,102283175,1459,1459,1459,1459,0
|
|
20230728,193700,102283175,1459,1459,1459,1459,0
|
|
20230728,193600,102283175,1459,1459,1459,1459,0
|
|
20230728,193500,102283175,1459,1459,1459,1459,0
|
|
20230728,193400,102283175,1459,1459,1459,1459,0
|
|
20230728,193300,102283175,1459,1459,1459,1459,3082
|
|
20230728,193200,102283175,1459,1459,1459,1459,0
|
|
20230728,193100,102283175,1459,1459,1459,1459,0
|
|
20230728,193000,102283175,1459,1459,1459,1459,0
|
|
20230728,192900,102283175,1459,1459,1459,1459,0
|
|
20230728,192800,102283175,1459,1459,1459,1459,0
|
|
20230728,192700,102283175,1459,1459,1459,1459,0
|
|
20230728,192600,102283175,1459,1459,1459,1459,0
|
|
20230728,192500,102283175,1459,1459,1459,1459,0
|
|
20230728,192400,102283175,1459,1459,1459,1459,0
|
|
20230728,192300,102283175,1459,1459,1459,1459,0
|
|
20230728,192200,102283175,1459,1459,1459,1459,0
|
|
20230728,192100,102283175,1459,1459,1459,1459,0
|
|
20230728,192000,102283175,1459,1459,1459,1459,0
|
|
20230728,191900,102283175,1459,1459,1459,1459,0
|
|
20230728,191800,102283175,1459,1459,1459,1459,0
|
|
20230728,191700,102283175,1459,1459,1459,1459,0
|
|
20230728,191600,102283175,1459,1459,1459,1459,0
|
|
20230728,191500,102283175,1459,1459,1459,1459,0
|
|
20230728,191400,102283175,1459,1459,1459,1459,0
|
|
20230728,191300,102283175,1459,1459,1459,1459,0
|
|
20230728,191200,102283175,1459,1459,1459,1459,0
|
|
20230728,191100,102283175,1459,1459,1459,1459,0
|
|
20230728,191000,102283175,1459,1459,1459,1459,0
|
|
20230728,190900,102283175,1459,1459,1459,1459,0
|
|
20230728,190800,102283175,1459,1459,1459,1459,0
|
|
20230728,190700,102283175,1459,1459,1459,1459,0
|
|
20230728,190600,102283175,1459,1459,1459,1459,0
|
|
20230728,190500,102283175,1459,1459,1459,1459,0
|
|
20230728,190400,102283175,1459,1459,1459,1459,0
|
|
20230728,190300,102283175,1459,1459,1459,1459,3082
|
|
20230728,190200,102283175,1459,1459,1459,1459,0
|
|
20230728,190100,102283175,1459,1459,1459,1459,0
|
|
20230728,190000,102283175,1459,1459,1459,1459,0
|
|
20230728,185900,102283175,1459,1459,1459,1459,0
|
|
20230728,185800,102283175,1459,1459,1459,1459,0
|
|
20230728,185700,102283175,1459,1459,1459,1459,0
|
|
20230728,185600,102283175,1459,1459,1459,1459,0
|
|
20230728,185500,102283175,1459,1459,1459,1459,0
|
|
20230728,185400,102283175,1459,1459,1459,1459,0
|
|
20230728,185300,102283175,1459,1459,1459,1459,0
|
|
20230728,185200,102283175,1459,1459,1459,1459,0
|
|
20230728,185100,102283175,1459,1459,1459,1459,0
|
|
20230728,185000,102283175,1459,1459,1459,1459,0
|
|
20230728,184900,102283175,1459,1459,1459,1459,0
|
|
20230728,184800,102283175,1459,1459,1459,1459,0
|
|
20230728,184700,102283175,1459,1459,1459,1459,0
|
|
20230728,184600,102283175,1459,1459,1459,1459,0
|
|
20230728,184500,102283175,1459,1459,1459,1459,0
|
|
20230728,184400,102283175,1459,1459,1459,1459,0
|
|
20230728,184300,102283175,1459,1459,1459,1459,0
|
|
20230728,184200,102283175,1459,1459,1459,1459,0
|
|
20230728,184100,102283175,1459,1459,1459,1459,0
|
|
20230728,184000,102283175,1459,1459,1459,1459,0
|
|
20230728,183900,102283175,1459,1459,1459,1459,0
|
|
20230728,183800,102283175,1459,1459,1459,1459,0
|
|
20230728,183700,102283175,1459,1459,1459,1459,0
|
|
20230728,183600,102283175,1459,1459,1459,1459,0
|
|
20230728,183500,102283175,1459,1459,1459,1459,0
|
|
20230728,183400,102283175,1459,1459,1459,1459,0
|
|
20230728,183300,102283175,1459,1459,1459,1459,3082
|
|
20230728,183200,102283175,1459,1459,1459,1459,0
|
|
20230728,183100,102283175,1459,1459,1459,1459,0
|
|
20230728,183000,102283175,1459,1459,1459,1459,0
|
|
20230728,182900,102283175,1459,1459,1459,1459,0
|
|
20230728,182800,102283175,1459,1459,1459,1459,0
|
|
20230728,182700,102283175,1459,1459,1459,1459,0
|
|
20230728,182600,102283175,1459,1459,1459,1459,0
|
|
20230728,182500,102283175,1459,1459,1459,1459,0
|
|
20230728,182400,102283175,1459,1459,1459,1459,0
|
|
20230728,182300,102283175,1459,1459,1459,1459,0
|
|
20230728,182200,102283175,1459,1459,1459,1459,0
|
|
20230728,182100,102283175,1459,1459,1459,1459,0
|
|
20230728,182000,102283175,1459,1459,1459,1459,0
|
|
20230728,181900,102283175,1459,1459,1459,1459,0
|
|
20230728,181800,102283175,1459,1459,1459,1459,0
|
|
20230728,181700,102283175,1459,1459,1459,1459,0
|
|
20230728,181600,102283175,1459,1459,1459,1459,0
|
|
20230728,181500,102283175,1459,1459,1459,1459,0
|
|
20230728,181400,102283175,1459,1459,1459,1459,0
|
|
20230728,181300,102283175,1459,1459,1459,1459,0
|
|
20230728,181200,102283175,1459,1459,1459,1459,0
|
|
20230728,181100,102283175,1459,1459,1459,1459,0
|
|
20230728,181000,102283175,1459,1459,1459,1459,0
|
|
20230728,180900,102283175,1459,1459,1459,1459,0
|
|
20230728,180800,102283175,1459,1459,1459,1459,0
|
|
20230728,180700,102283175,1459,1459,1459,1459,0
|
|
20230728,180600,102283175,1459,1459,1459,1459,0
|
|
20230728,180500,102283175,1459,1459,1459,1459,0
|
|
20230728,180400,102283175,1459,1459,1459,1459,0
|
|
20230728,180300,102283175,1459,1459,1459,1459,3082
|
|
20230728,180200,102283175,1459,1459,1459,1459,0
|
|
20230728,180100,102283175,1459,1459,1459,1459,0
|
|
20230728,180000,102283175,1459,1459,1459,1459,0
|
|
20230728,175900,102283175,1459,1459,1459,1459,0
|
|
20230728,175800,102283175,1459,1459,1459,1459,0
|
|
20230728,175700,102283175,1459,1459,1459,1459,0
|
|
20230728,175600,102283175,1459,1459,1459,1459,0
|
|
20230728,175500,102283175,1459,1459,1459,1459,0
|
|
20230728,175400,102283175,1459,1459,1459,1459,0
|
|
20230728,175300,102283175,1459,1459,1459,1459,0
|
|
20230728,175200,102283175,1459,1459,1459,1459,0
|
|
20230728,175100,102283175,1459,1459,1459,1459,0
|
|
20230728,175000,102283175,1459,1459,1459,1459,0
|
|
20230728,174900,102283175,1459,1459,1459,1459,0
|
|
20230728,174800,102283175,1459,1459,1459,1459,0
|
|
20230728,174700,102283175,1459,1459,1459,1459,0
|
|
20230728,174600,102283175,1459,1459,1459,1459,0
|
|
20230728,174500,102283175,1459,1459,1459,1459,0
|
|
20230728,174400,102283175,1459,1459,1459,1459,0
|
|
20230728,174300,102283175,1459,1459,1459,1459,0
|
|
20230728,174200,102283175,1459,1459,1459,1459,0
|
|
20230728,174100,102283175,1459,1459,1459,1459,0
|
|
20230728,174000,102283175,1459,1459,1459,1459,0
|
|
20230728,173900,102283175,1459,1459,1459,1459,0
|
|
20230728,173800,102283175,1459,1459,1459,1459,0
|
|
20230728,173700,102283175,1459,1459,1459,1459,0
|
|
20230728,173600,102283175,1459,1459,1459,1459,0
|
|
20230728,173500,102283175,1459,1459,1459,1459,0
|
|
20230728,173400,102283175,1459,1459,1459,1459,0
|
|
20230728,173300,102283175,1459,1459,1459,1459,3082
|
|
20230728,173200,102283175,1459,1459,1459,1459,0
|
|
20230728,173100,102283175,1459,1459,1459,1459,0
|
|
20230728,173000,102283175,1459,1459,1459,1459,0
|
|
20230728,172900,102283175,1459,1459,1459,1459,0
|
|
20230728,172800,102283175,1459,1459,1459,1459,0
|
|
20230728,172700,102283175,1459,1459,1459,1459,0
|
|
20230728,172600,102283175,1459,1459,1459,1459,0
|
|
20230728,172500,102283175,1459,1459,1459,1459,0
|
|
20230728,172400,102283175,1459,1459,1459,1459,0
|
|
20230728,172300,102283175,1459,1459,1459,1459,0
|
|
20230728,172200,102283175,1459,1459,1459,1459,0
|
|
20230728,172100,102283175,1459,1459,1459,1459,0
|
|
20230728,172000,102283175,1459,1459,1459,1459,0
|
|
20230728,171900,102283175,1459,1459,1459,1459,0
|
|
20230728,171800,102283175,1459,1459,1459,1459,0
|
|
20230728,171700,102283175,1459,1459,1459,1459,0
|
|
20230728,171600,102283175,1459,1459,1459,1459,0
|
|
20230728,171500,102283175,1459,1459,1459,1459,0
|
|
20230728,171400,102283175,1459,1459,1459,1459,0
|
|
20230728,171300,102283175,1459,1459,1459,1459,0
|
|
20230728,171200,102283175,1459,1459,1459,1459,0
|
|
20230728,171100,102283175,1459,1459,1459,1459,0
|
|
20230728,171000,102283175,1459,1459,1459,1459,0
|
|
20230728,170900,102283175,1459,1459,1459,1459,0
|
|
20230728,170800,102283175,1459,1459,1459,1459,0
|
|
20230728,170700,102283175,1459,1459,1459,1459,0
|
|
20230728,170600,102283175,1459,1459,1459,1459,0
|
|
20230728,170500,102283175,1459,1459,1459,1459,0
|
|
20230728,170400,102283175,1459,1459,1459,1459,0
|
|
20230728,170300,102283175,1459,1459,1459,1459,3082
|
|
20230728,170200,102283175,1459,1459,1459,1459,0
|
|
20230728,170100,102283175,1459,1459,1459,1459,0
|
|
20230728,170000,102283175,1459,1459,1459,1459,0
|
|
20230728,165900,102283175,1459,1459,1459,1459,0
|
|
20230728,165800,102283175,1459,1459,1459,1459,0
|
|
20230728,165700,102283175,1459,1459,1459,1459,0
|
|
20230728,165600,102283175,1459,1459,1459,1459,0
|
|
20230728,165500,102283175,1459,1459,1459,1459,0
|
|
20230728,165400,102283175,1459,1459,1459,1459,0
|
|
20230728,165300,102283175,1459,1459,1459,1459,0
|
|
20230728,165200,102283175,1459,1459,1459,1459,0
|
|
20230728,165100,102283175,1459,1459,1459,1459,0
|
|
20230728,165000,102283175,1459,1459,1459,1459,0
|
|
20230728,164900,102283175,1459,1459,1459,1459,0
|
|
20230728,164800,102283175,1459,1459,1459,1459,0
|
|
20230728,164700,102283175,1459,1459,1459,1459,0
|
|
20230728,164600,102283175,1459,1459,1459,1459,0
|
|
20230728,164500,102283175,1459,1459,1459,1459,0
|
|
20230728,164400,102283175,1459,1459,1459,1459,0
|
|
20230728,164300,102283175,1459,1459,1459,1459,0
|
|
20230728,164200,102283175,1459,1459,1459,1459,0
|
|
20230728,164100,102283175,1459,1459,1459,1459,0
|
|
20230728,164000,102283175,1459,1459,1459,1459,0
|
|
20230728,163900,102283175,1459,1459,1459,1459,0
|
|
20230728,163800,102283175,1459,1459,1459,1459,0
|
|
20230728,163700,102283175,1459,1459,1459,1459,0
|
|
20230728,163600,102283175,1459,1459,1459,1459,0
|
|
20230728,163500,102283175,1459,1459,1459,1459,0
|
|
20230728,163400,102283175,1459,1459,1459,1459,0
|
|
20230728,163300,102283175,1459,1459,1459,1459,3082
|
|
20230728,163200,102283175,1459,1459,1459,1459,0
|
|
20230728,163100,102283175,1459,1459,1459,1459,0
|
|
20230728,163000,102283175,1459,1459,1459,1459,0
|
|
20230728,162900,102283175,1459,1459,1459,1459,0
|
|
20230728,162800,102283175,1459,1459,1459,1459,0
|
|
20230728,162700,102283175,1459,1459,1459,1459,0
|
|
20230728,162600,102283175,1459,1459,1459,1459,0
|
|
20230728,162500,102283175,1459,1459,1459,1459,0
|
|
20230728,162400,102283175,1459,1459,1459,1459,0
|
|
20230728,162300,102283175,1459,1459,1459,1459,0
|
|
20230728,162200,102283175,1459,1459,1459,1459,0
|
|
20230728,162100,102283175,1459,1459,1459,1459,0
|
|
20230728,162000,102283175,1459,1459,1459,1459,0
|
|
20230728,161900,102283175,1459,1459,1459,1459,0
|
|
20230728,161800,102283175,1459,1459,1459,1459,0
|
|
20230728,161700,102283175,1459,1459,1459,1459,0
|
|
20230728,161600,102283175,1459,1459,1459,1459,0
|
|
20230728,161500,102283175,1459,1459,1459,1459,0
|
|
20230728,161400,102283175,1459,1459,1459,1459,0
|
|
20230728,161300,102283175,1459,1459,1459,1459,0
|
|
20230728,161200,102283175,1459,1459,1459,1459,0
|
|
20230728,161100,102283175,1459,1459,1459,1459,0
|
|
20230728,161000,102283175,1459,1459,1459,1459,0
|
|
20230728,160900,102283175,1459,1459,1459,1459,0
|
|
20230728,160800,102283175,1459,1459,1459,1459,0
|
|
20230728,160700,102283175,1459,1459,1459,1459,0
|
|
20230728,160600,102283175,1459,1459,1459,1459,0
|
|
20230728,160500,102283175,1459,1459,1459,1459,0
|
|
20230728,160400,102283175,1459,1459,1459,1459,0
|
|
20230728,160300,102283175,1459,1459,1459,1459,3082
|
|
20230728,160200,102283175,1459,1459,1459,1459,0
|
|
20230728,160100,102283175,1459,1459,1459,1459,0
|
|
20230728,160000,102283175,1459,1459,1459,1459,0
|
|
20230728,155900,102283175,1459,1459,1459,1459,0
|
|
20230728,155800,102283175,1459,1459,1459,1459,0
|
|
20230728,155700,102283175,1459,1459,1459,1459,0
|
|
20230728,155600,102283175,1459,1459,1459,1459,0
|
|
20230728,155500,102283175,1459,1459,1459,1459,0
|
|
20230728,155400,102283175,1459,1459,1459,1459,0
|
|
20230728,155300,102283175,1459,1459,1459,1459,0
|
|
20230728,155200,102283175,1459,1459,1459,1459,0
|
|
20230728,155100,102283175,1459,1459,1459,1459,0
|
|
20230728,155000,102283175,1459,1459,1459,1459,0
|
|
20230728,154900,102283175,1459,1459,1459,1459,0
|
|
20230728,154800,102283175,1459,1459,1459,1459,0
|
|
20230728,154700,102283175,1459,1459,1459,1459,0
|
|
20230728,154600,102283175,1459,1459,1459,1459,0
|
|
20230728,154500,102283175,1459,1459,1459,1459,0
|
|
20230728,154400,102283175,1459,1459,1459,1459,0
|
|
20230728,154300,102283175,1459,1459,1459,1459,0
|
|
20230728,154200,102283175,1459,1459,1459,1459,0
|
|
20230728,154100,102283175,1459,1459,1459,1459,0
|
|
20230728,154000,102283175,1459,1459,1459,1459,0
|
|
20230728,153900,102283175,1459,1459,1459,1459,0
|
|
20230728,153800,102283175,1459,1459,1459,1459,0
|
|
20230728,153700,102283175,1459,1459,1459,1459,0
|
|
20230728,153600,102283175,1459,1459,1459,1459,0
|
|
20230728,153500,102283175,1459,1459,1459,1459,0
|
|
20230728,153400,102283175,1459,1459,1459,1459,0
|
|
20230728,153300,102283175,1459,1459,1459,1459,3082
|
|
20230728,153200,102283175,1459,1459,1459,1459,0
|
|
20230728,153100,102283175,1459,1459,1459,1459,0
|
|
20230728,153000,102283175,1459,1459,1459,1459,3082
|
|
20230728,152900,97786537,1454,1454,1454,1454,0
|
|
20230728,152800,97786537,1454,1454,1454,1454,0
|
|
20230728,152700,97786537,1454,1454,1454,1454,0
|
|
20230728,152600,97786537,1454,1454,1454,1454,0
|
|
20230728,152500,97786537,1454,1454,1454,1454,0
|
|
20230728,152400,97786537,1454,1454,1454,1454,0
|
|
20230728,152300,97786537,1454,1454,1454,1454,0
|
|
20230728,152200,97786537,1454,1454,1454,1454,0
|
|
20230728,152100,97786537,1454,1454,1454,1454,0
|
|
20230728,152000,97786537,1454,1454,1454,1454,0
|
|
20230728,151900,97786537,1454,1461,1461,1453,335
|
|
20230728,151800,97299420,1463,1461,1463,1461,181
|
|
20230728,151700,97034977,1461,1454,1461,1454,240
|
|
20230728,151600,96684379,1454,1454,1454,1454,194
|
|
20230728,151500,96402303,1462,1461,1462,1461,200
|
|
20230728,151400,96109904,1451,1451,1451,1451,0
|
|
20230728,151300,96109904,1451,1451,1451,1451,0
|
|
20230728,151200,96109904,1451,1460,1460,1451,1820
|
|
20230728,151100,93465388,1462,1462,1462,1462,300
|
|
20230728,151000,93026788,1462,1462,1462,1462,0
|
|
20230728,150900,93026788,1462,1462,1462,1462,41
|
|
20230728,150800,92966846,1463,1463,1463,1463,0
|
|
20230728,150700,92966846,1463,1463,1463,1463,6
|
|
20230728,150600,92958068,1463,1463,1463,1463,0
|
|
20230728,150500,92958068,1463,1463,1463,1463,0
|
|
20230728,150400,92958068,1463,1463,1463,1463,5
|
|
20230728,150300,92950753,1456,1456,1456,1456,621
|
|
20230728,150200,92046577,1456,1456,1456,1456,702
|
|
20230728,150100,91024465,1457,1458,1458,1457,1360
|
|
20230728,150000,89041822,1460,1459,1460,1459,611
|
|
20230728,145900,88149773,1459,1459,1459,1459,0
|
|
20230728,145800,88149773,1459,1459,1459,1459,100
|
|
20230728,145700,88003873,1459,1459,1459,1459,0
|
|
20230728,145600,88003873,1459,1459,1459,1459,589
|
|
20230728,145500,87144522,1459,1459,1459,1459,0
|
|
20230728,145400,87144522,1459,1459,1459,1459,0
|
|
20230728,145300,87144522,1459,1459,1459,1459,0
|
|
20230728,145200,87144522,1459,1459,1459,1459,0
|
|
20230728,145100,87144522,1459,1459,1459,1459,0
|
|
20230728,145000,87144522,1459,1459,1459,1459,1500
|
|
20230728,144900,84956022,1465,1459,1465,1459,68
|
|
20230728,144800,84856804,1465,1465,1465,1465,50
|
|
20230728,144700,84783554,1465,1465,1465,1465,0
|
|
20230728,144600,84783554,1465,1465,1465,1465,0
|
|
20230728,144500,84783554,1465,1465,1465,1465,0
|
|
20230728,144400,84783554,1465,1465,1465,1465,0
|
|
20230728,144300,84783554,1465,1465,1465,1465,0
|
|
20230728,144200,84783554,1465,1465,1465,1465,1
|
|
20230728,144100,84782089,1465,1465,1465,1465,0
|
|
20230728,144000,84782089,1465,1465,1465,1465,0
|
|
20230728,143900,84782089,1465,1465,1465,1465,0
|
|
20230728,143800,84782089,1465,1465,1465,1465,1
|
|
20230728,143700,84780624,1458,1458,1458,1458,0
|
|
20230728,143600,84780624,1458,1459,1459,1458,762
|
|
20230728,143500,83669627,1459,1459,1459,1459,0
|
|
20230728,143400,83669627,1459,1459,1459,1459,666
|
|
20230728,143300,82697933,1459,1459,1459,1459,0
|
|
20230728,143200,82697933,1459,1459,1459,1459,0
|
|
20230728,143100,82697933,1459,1459,1459,1459,0
|
|
20230728,143000,82697933,1459,1459,1459,1459,1
|
|
20230728,142900,82696474,1459,1459,1459,1459,0
|
|
20230728,142800,82696474,1459,1459,1459,1459,0
|
|
20230728,142700,82696474,1459,1459,1459,1459,0
|
|
20230728,142600,82696474,1459,1459,1459,1459,0
|
|
20230728,142500,82696474,1459,1459,1459,1459,709
|
|
20230728,142400,81662043,1460,1460,1460,1460,0
|
|
20230728,142300,81662043,1460,1460,1460,1460,0
|
|
20230728,142200,81662043,1460,1460,1460,1460,0
|
|
20230728,142100,81662043,1460,1460,1460,1460,0
|
|
20230728,142000,81662043,1460,1460,1460,1460,0
|
|
20230728,141900,81662043,1460,1460,1460,1460,0
|
|
20230728,141800,81662043,1460,1460,1460,1460,0
|
|
20230728,141700,81662043,1460,1460,1460,1460,0
|
|
20230728,141600,81662043,1460,1460,1460,1460,0
|
|
20230728,141500,81662043,1460,1460,1460,1460,0
|
|
20230728,141400,81662043,1460,1460,1460,1460,0
|
|
20230728,141300,81662043,1460,1460,1460,1460,51
|
|
20230728,141200,81587583,1460,1460,1460,1460,0
|
|
20230728,141100,81587583,1460,1460,1460,1460,0
|
|
20230728,141000,81587583,1460,1460,1460,1460,0
|
|
20230728,140900,81587583,1460,1462,1462,1460,1361
|
|
20230728,140800,79599713,1463,1463,1463,1463,65
|
|
20230728,140700,79504618,1466,1466,1466,1466,0
|
|
20230728,140600,79504618,1466,1464,1466,1464,463
|
|
20230728,140500,78826260,1467,1467,1467,1467,0
|
|
20230728,140400,78826260,1467,1467,1467,1467,0
|
|
20230728,140300,78826260,1467,1467,1467,1467,0
|
|
20230728,140200,78826260,1467,1467,1467,1467,0
|
|
20230728,140100,78826260,1467,1467,1467,1467,0
|
|
20230728,140000,78826260,1467,1467,1467,1467,0
|
|
20230728,135900,78826260,1467,1467,1467,1467,0
|
|
20230728,135800,78826260,1467,1467,1467,1467,0
|
|
20230728,135700,78826260,1467,1467,1467,1467,0
|
|
20230728,135600,78826260,1467,1467,1467,1467,0
|
|
20230728,135500,78826260,1467,1467,1467,1467,0
|
|
20230728,135400,78826260,1467,1467,1467,1467,0
|
|
20230728,135300,78826260,1467,1467,1467,1467,0
|
|
20230728,135200,78826260,1467,1467,1467,1467,0
|
|
20230728,135100,78826260,1467,1467,1467,1467,0
|
|
20230728,135000,78826260,1467,1467,1467,1467,0
|
|
20230728,134900,78826260,1467,1467,1467,1467,10
|
|
20230728,134800,78811590,1464,1464,1464,1464,0
|
|
20230728,134700,78811590,1464,1464,1464,1464,0
|
|
20230728,134600,78811590,1464,1464,1464,1464,1
|
|
20230728,134500,78810126,1467,1467,1467,1467,0
|
|
20230728,134400,78810126,1467,1467,1467,1467,0
|
|
20230728,134300,78810126,1467,1467,1467,1467,0
|
|
20230728,134200,78810126,1467,1467,1467,1467,0
|
|
20230728,134100,78810126,1467,1467,1467,1467,0
|
|
20230728,134000,78810126,1467,1467,1467,1467,0
|
|
20230728,133900,78810126,1467,1467,1467,1467,9
|
|
20230728,133800,78796923,1464,1464,1464,1464,0
|
|
20230728,133700,78796923,1464,1464,1464,1464,0
|
|
20230728,133600,78796923,1464,1464,1464,1464,0
|
|
20230728,133500,78796923,1464,1464,1464,1464,0
|
|
20230728,133400,78796923,1464,1464,1464,1464,0
|
|
20230728,133300,78796923,1464,1464,1464,1464,0
|
|
20230728,133200,78796923,1464,1464,1464,1464,0
|
|
20230728,133100,78796923,1464,1464,1464,1464,0
|
|
20230728,133000,78796923,1464,1464,1464,1464,0
|
|
20230728,132900,78796923,1464,1464,1464,1464,9
|
|
20230728,132800,78783747,1468,1468,1468,1468,0
|
|
20230728,132700,78783747,1468,1468,1468,1468,0
|
|
20230728,132600,78783747,1468,1468,1468,1468,0
|
|
20230728,132500,78783747,1468,1468,1468,1468,0
|
|
20230728,132400,78783747,1468,1468,1468,1468,129
|
|
20230728,132300,78594375,1464,1464,1464,1464,46
|
|
20230728,132200,78527031,1464,1464,1464,1464,434
|
|
20230728,132100,77891655,1464,1464,1464,1464,0
|
|
20230728,132000,77891655,1464,1464,1464,1464,0
|
|
20230728,131900,77891655,1464,1464,1464,1464,0
|
|
20230728,131800,77891655,1464,1464,1464,1464,0
|
|
20230728,131700,77891655,1464,1464,1464,1464,0
|
|
20230728,131600,77891655,1464,1464,1464,1464,0
|
|
20230728,131500,77891655,1464,1464,1464,1464,0
|
|
20230728,131400,77891655,1464,1464,1464,1464,330
|
|
20230728,131300,77408535,1464,1464,1464,1464,340
|
|
20230728,131200,76910775,1468,1468,1468,1468,0
|
|
20230728,131100,76910775,1468,1468,1468,1468,0
|
|
20230728,131000,76910775,1468,1468,1468,1468,0
|
|
20230728,130900,76910775,1468,1468,1468,1468,0
|
|
20230728,130800,76910775,1468,1468,1468,1468,0
|
|
20230728,130700,76910775,1468,1468,1468,1468,0
|
|
20230728,130600,76910775,1468,1468,1468,1468,0
|
|
20230728,130500,76910775,1468,1468,1468,1468,0
|
|
20230728,130400,76910775,1468,1468,1468,1468,0
|
|
20230728,130300,76910775,1468,1468,1468,1468,0
|
|
20230728,130200,76910775,1468,1468,1468,1468,0
|
|
20230728,130100,76910775,1468,1468,1468,1468,0
|
|
20230728,130000,76910775,1468,1465,1468,1464,3
|
|
20230728,125900,76906378,1469,1469,1469,1469,0
|
|
20230728,125800,76906378,1469,1469,1469,1469,0
|
|
20230728,125700,76906378,1469,1469,1469,1469,0
|
|
20230728,125600,76906378,1469,1469,1469,1469,10
|
|
20230728,125500,76891688,1464,1464,1464,1464,0
|
|
20230728,125400,76891688,1464,1464,1464,1464,0
|
|
20230728,125300,76891688,1464,1464,1464,1464,0
|
|
20230728,125200,76891688,1464,1469,1469,1464,52
|
|
20230728,125100,76815490,1469,1469,1469,1469,0
|
|
20230728,125000,76815490,1469,1469,1469,1469,0
|
|
20230728,124900,76815490,1469,1469,1469,1469,0
|
|
20230728,124800,76815490,1469,1469,1469,1469,0
|
|
20230728,124700,76815490,1469,1469,1469,1469,0
|
|
20230728,124600,76815490,1469,1469,1469,1469,0
|
|
20230728,124500,76815490,1469,1469,1469,1469,0
|
|
20230728,124400,76815490,1469,1469,1469,1469,0
|
|
20230728,124300,76815490,1469,1469,1469,1469,0
|
|
20230728,124200,76815490,1469,1469,1469,1469,643
|
|
20230728,124100,75870923,1470,1470,1470,1470,0
|
|
20230728,124000,75870923,1470,1469,1470,1469,2513
|
|
20230728,123900,72178426,1469,1469,1469,1469,0
|
|
20230728,123800,72178426,1469,1469,1469,1469,0
|
|
20230728,123700,72178426,1469,1469,1469,1469,0
|
|
20230728,123600,72178426,1469,1468,1469,1468,100
|
|
20230728,123500,72031532,1469,1469,1469,1469,38
|
|
20230728,123400,71975710,1469,1469,1469,1469,0
|
|
20230728,123300,71975710,1469,1469,1469,1469,34
|
|
20230728,123200,71925764,1469,1469,1469,1469,0
|
|
20230728,123100,71925764,1469,1469,1469,1469,0
|
|
20230728,123000,71925764,1469,1469,1469,1469,0
|
|
20230728,122900,71925764,1469,1469,1469,1469,203
|
|
20230728,122800,71627557,1469,1469,1469,1469,0
|
|
20230728,122700,71627557,1469,1469,1469,1469,0
|
|
20230728,122600,71627557,1469,1469,1469,1469,40
|
|
20230728,122500,71568797,1469,1469,1469,1469,0
|
|
20230728,122400,71568797,1469,1469,1469,1469,600
|
|
20230728,122300,70687397,1469,1469,1469,1469,0
|
|
20230728,122200,70687397,1469,1469,1469,1469,0
|
|
20230728,122100,70687397,1469,1469,1469,1469,69
|
|
20230728,122000,70586036,1469,1469,1469,1469,0
|
|
20230728,121900,70586036,1469,1469,1469,1469,0
|
|
20230728,121800,70586036,1469,1469,1469,1469,0
|
|
20230728,121700,70586036,1469,1469,1469,1469,0
|
|
20230728,121600,70586036,1469,1469,1469,1469,0
|
|
20230728,121500,70586036,1469,1469,1469,1469,0
|
|
20230728,121400,70586036,1469,1469,1469,1469,410
|
|
20230728,121300,69983746,1469,1469,1469,1469,10
|
|
20230728,121200,69969056,1469,1469,1469,1469,25
|
|
20230728,121100,69932331,1469,1469,1469,1469,0
|
|
20230728,121000,69932331,1469,1469,1469,1469,0
|
|
20230728,120900,69932331,1469,1469,1469,1469,0
|
|
20230728,120800,69932331,1469,1469,1469,1469,0
|
|
20230728,120700,69932331,1469,1469,1469,1469,0
|
|
20230728,120600,69932331,1469,1469,1469,1469,0
|
|
20230728,120500,69932331,1469,1469,1469,1469,0
|
|
20230728,120400,69932331,1469,1469,1469,1469,10
|
|
20230728,120300,69917641,1468,1468,1468,1468,0
|
|
20230728,120200,69917641,1468,1468,1468,1468,0
|
|
20230728,120100,69917641,1468,1468,1468,1468,0
|
|
20230728,120000,69917641,1468,1468,1468,1468,0
|
|
20230728,115900,69917641,1468,1468,1468,1468,0
|
|
20230728,115800,69917641,1468,1468,1468,1468,1
|
|
20230728,115700,69916173,1465,1465,1465,1465,0
|
|
20230728,115600,69916173,1465,1465,1465,1465,20
|
|
20230728,115500,69886873,1465,1465,1465,1465,0
|
|
20230728,115400,69886873,1465,1465,1465,1465,1
|
|
20230728,115300,69885408,1469,1469,1469,1469,0
|
|
20230728,115200,69885408,1469,1469,1469,1469,0
|
|
20230728,115100,69885408,1469,1469,1469,1469,0
|
|
20230728,115000,69885408,1469,1469,1469,1469,0
|
|
20230728,114900,69885408,1469,1469,1469,1469,0
|
|
20230728,114800,69885408,1469,1469,1469,1469,0
|
|
20230728,114700,69885408,1469,1469,1469,1469,0
|
|
20230728,114600,69885408,1469,1469,1469,1469,0
|
|
20230728,114500,69885408,1469,1469,1469,1469,0
|
|
20230728,114400,69885408,1469,1469,1469,1469,0
|
|
20230728,114300,69885408,1469,1469,1469,1469,0
|
|
20230728,114200,69885408,1469,1469,1469,1469,0
|
|
20230728,114100,69885408,1469,1469,1469,1469,0
|
|
20230728,114000,69885408,1469,1469,1469,1469,0
|
|
20230728,113900,69885408,1469,1469,1469,1469,0
|
|
20230728,113800,69885408,1469,1469,1469,1469,0
|
|
20230728,113700,69885408,1469,1469,1469,1469,0
|
|
20230728,113600,69885408,1469,1469,1469,1469,0
|
|
20230728,113500,69885408,1469,1469,1469,1469,1879
|
|
20230728,113400,67125157,1469,1469,1469,1469,0
|
|
20230728,113300,67125157,1469,1469,1469,1469,0
|
|
20230728,113200,67125157,1469,1469,1469,1469,0
|
|
20230728,113100,67125157,1469,1469,1469,1469,66
|
|
20230728,113000,67028203,1469,1469,1469,1469,136
|
|
20230728,112900,66828419,1469,1469,1469,1469,0
|
|
20230728,112800,66828419,1469,1469,1469,1469,0
|
|
20230728,112700,66828419,1469,1469,1469,1469,0
|
|
20230728,112600,66828419,1469,1469,1469,1469,0
|
|
20230728,112500,66828419,1469,1469,1469,1469,0
|
|
20230728,112400,66828419,1469,1469,1469,1469,1
|
|
20230728,112300,66826950,1469,1469,1469,1469,0
|
|
20230728,112200,66826950,1469,1469,1469,1469,0
|
|
20230728,112100,66826950,1469,1469,1469,1469,0
|
|
20230728,112000,66826950,1469,1469,1469,1469,0
|
|
20230728,111900,66826950,1469,1469,1469,1469,1008
|
|
20230728,111800,65346198,1469,1469,1469,1469,50
|
|
20230728,111700,65272748,1469,1469,1469,1469,322
|
|
20230728,111600,64799730,1469,1469,1469,1469,0
|
|
20230728,111500,64799730,1469,1469,1469,1469,2700
|
|
20230728,111400,60833430,1468,1468,1468,1468,240
|
|
20230728,111300,60481110,1468,1468,1468,1468,0
|
|
20230728,111200,60481110,1468,1468,1468,1468,700
|
|
20230728,111100,59453510,1464,1464,1464,1464,0
|
|
20230728,111000,59453510,1464,1464,1464,1464,0
|
|
20230728,110900,59453510,1464,1464,1464,1464,5
|
|
20230728,110800,59446190,1464,1464,1464,1464,1
|
|
20230728,110700,59444726,1468,1465,1468,1465,10
|
|
20230728,110600,59430058,1468,1468,1468,1468,0
|
|
20230728,110500,59430058,1468,1468,1468,1468,0
|
|
20230728,110400,59430058,1468,1468,1468,1468,0
|
|
20230728,110300,59430058,1468,1468,1468,1468,0
|
|
20230728,110200,59430058,1468,1468,1468,1468,0
|
|
20230728,110100,59430058,1468,1468,1468,1468,0
|
|
20230728,110000,59430058,1468,1468,1468,1468,280
|
|
20230728,105900,59019018,1466,1466,1466,1466,581
|
|
20230728,105800,58167272,1466,1466,1466,1466,40
|
|
20230728,105700,58108632,1469,1468,1469,1468,1140
|
|
20230728,105600,56435082,1468,1468,1468,1468,390
|
|
20230728,105500,55862562,1468,1468,1468,1468,0
|
|
20230728,105400,55862562,1468,1468,1468,1468,1
|
|
20230728,105300,55861094,1467,1468,1468,1467,305
|
|
20230728,105200,55413550,1467,1469,1469,1467,3
|
|
20230728,105100,55409147,1467,1470,1470,1467,103
|
|
20230728,105000,55257746,1471,1471,1471,1471,0
|
|
20230728,104900,55257746,1471,1471,1471,1471,0
|
|
20230728,104800,55257746,1471,1471,1471,1471,0
|
|
20230728,104700,55257746,1471,1471,1471,1471,0
|
|
20230728,104600,55257746,1471,1471,1471,1471,0
|
|
20230728,104500,55257746,1471,1471,1471,1471,0
|
|
20230728,104400,55257746,1471,1471,1471,1471,0
|
|
20230728,104300,55257746,1471,1467,1471,1467,7066
|
|
20230728,104200,44877287,1466,1466,1466,1466,0
|
|
20230728,104100,44877287,1466,1466,1466,1466,0
|
|
20230728,104000,44877287,1466,1466,1466,1466,0
|
|
20230728,103900,44877287,1466,1466,1466,1466,0
|
|
20230728,103800,44877287,1466,1466,1466,1466,91
|
|
20230728,103700,44743881,1466,1466,1466,1466,150
|
|
20230728,103600,44523981,1467,1467,1467,1467,0
|
|
20230728,103500,44523981,1467,1467,1467,1467,5000
|
|
20230728,103400,37188981,1467,1467,1467,1467,1
|
|
20230728,103300,37187514,1468,1465,1468,1465,332
|
|
20230728,103200,36701131,1465,1465,1465,1463,1908
|
|
20230728,103100,33906227,1463,1463,1463,1463,0
|
|
20230728,103000,33906227,1463,1463,1463,1463,1860
|
|
20230728,102900,31185047,1463,1463,1463,1463,100
|
|
20230728,102800,31038747,1463,1462,1463,1462,100
|
|
20230728,102700,30892507,1460,1460,1460,1460,0
|
|
20230728,102600,30892507,1460,1460,1460,1460,0
|
|
20230728,102500,30892507,1460,1460,1460,1460,1
|
|
20230728,102400,30891047,1462,1462,1462,1462,0
|
|
20230728,102300,30891047,1462,1462,1462,1462,0
|
|
20230728,102200,30891047,1462,1461,1462,1461,510
|
|
20230728,102100,30145477,1459,1459,1459,1459,0
|
|
20230728,102000,30145477,1459,1458,1459,1458,1721
|
|
20230728,101900,27634870,1458,1458,1458,1458,0
|
|
20230728,101800,27634870,1458,1458,1458,1458,0
|
|
20230728,101700,27634870,1458,1458,1458,1458,0
|
|
20230728,101600,27634870,1458,1458,1458,1458,0
|
|
20230728,101500,27634870,1458,1458,1458,1458,0
|
|
20230728,101400,27634870,1458,1458,1458,1458,0
|
|
20230728,101300,27634870,1458,1458,1458,1458,0
|
|
20230728,101200,27634870,1458,1458,1458,1458,0
|
|
20230728,101100,27634870,1458,1458,1458,1458,0
|
|
20230728,101000,27634870,1458,1458,1458,1458,1
|
|
20230728,100900,27633412,1459,1459,1459,1459,0
|
|
20230728,100800,27633412,1459,1459,1459,1459,0
|
|
20230728,100700,27633412,1459,1459,1459,1459,0
|
|
20230728,100600,27633412,1459,1458,1459,1458,70
|
|
20230728,100500,27531341,1458,1458,1458,1458,0
|
|
20230728,100400,27531341,1458,1458,1458,1458,1
|
|
20230728,100300,27529883,1450,1450,1450,1450,12
|
|
20230728,100200,27512483,1450,1450,1450,1450,93
|
|
20230728,100100,27377633,1450,1449,1450,1449,335
|
|
20230728,100000,26892177,1449,1449,1449,1449,847
|
|
20230728,095900,25664874,1450,1450,1450,1450,0
|
|
20230728,095800,25664874,1450,1450,1450,1450,4
|
|
20230728,095700,25659074,1449,1449,1449,1449,0
|
|
20230728,095600,25659074,1449,1449,1449,1449,0
|
|
20230728,095500,25659074,1449,1449,1449,1449,0
|
|
20230728,095400,25659074,1449,1449,1449,1449,0
|
|
20230728,095300,25659074,1449,1449,1449,1449,0
|
|
20230728,095200,25659074,1449,1449,1449,1449,0
|
|
20230728,095100,25659074,1449,1450,1450,1449,222
|
|
20230728,095000,25337313,1451,1451,1451,1451,7
|
|
20230728,094900,25327156,1450,1450,1450,1450,0
|
|
20230728,094800,25327156,1450,1450,1450,1450,0
|
|
20230728,094700,25327156,1450,1450,1450,1450,0
|
|
20230728,094600,25327156,1450,1450,1450,1450,10
|
|
20230728,094500,25312656,1458,1458,1458,1458,0
|
|
20230728,094400,25312656,1458,1458,1458,1458,79
|
|
20230728,094300,25197474,1449,1449,1449,1449,0
|
|
20230728,094200,25197474,1449,1449,1449,1449,0
|
|
20230728,094100,25197474,1449,1449,1449,1449,0
|
|
20230728,094000,25197474,1449,1451,1451,1449,35
|
|
20230728,093900,25146739,1461,1461,1461,1461,0
|
|
20230728,093800,25146739,1461,1460,1461,1460,44
|
|
20230728,093700,25082465,1460,1460,1460,1460,0
|
|
20230728,093600,25082465,1460,1460,1460,1460,1
|
|
20230728,093500,25081005,1461,1450,1461,1450,4
|
|
20230728,093400,25075194,1450,1456,1456,1449,416
|
|
20230728,093300,24471389,1460,1460,1460,1458,1092
|
|
20230728,093200,22877891,1460,1460,1460,1460,0
|
|
20230728,093100,22877891,1460,1460,1460,1460,82
|
|
20230728,093000,22758171,1464,1464,1464,1464,0
|
|
20230728,092900,22758171,1464,1464,1464,1464,0
|
|
20230728,092800,22758171,1464,1464,1464,1464,441
|
|
20230728,092700,22112547,1464,1464,1464,1464,5
|
|
20230728,092600,22105227,1461,1461,1461,1461,1
|
|
20230728,092500,22103766,1460,1460,1462,1460,1541
|
|
20230728,092400,19852372,1460,1460,1460,1460,100
|
|
20230728,092300,19706372,1460,1460,1460,1460,0
|
|
20230728,092200,19706372,1460,1460,1460,1460,0
|
|
20230728,092100,19706372,1460,1460,1460,1460,0
|
|
20230728,092000,19706372,1460,1460,1460,1460,1
|
|
20230728,091900,19704912,1460,1460,1460,1460,1
|
|
20230728,091800,19703452,1459,1455,1459,1448,1482
|
|
20230728,091700,17548745,1454,1455,1455,1454,104
|
|
20230728,091600,17397467,1462,1462,1462,1462,0
|
|
20230728,091500,17397467,1462,1462,1462,1462,0
|
|
20230728,091400,17397467,1462,1462,1462,1462,1
|
|
20230728,091300,17396005,1460,1460,1460,1460,0
|
|
20230728,091200,17396005,1460,1460,1460,1460,161
|
|
20230728,091100,17160945,1460,1459,1460,1459,1056
|
|
20230728,091000,15619405,1459,1459,1459,1459,80
|
|
20230728,090900,15502685,1459,1459,1459,1459,0
|
|
20230728,090800,15502685,1459,1456,1459,1456,104
|
|
20230728,090700,15351258,1453,1453,1453,1453,1
|
|
20230728,090600,15349805,1452,1449,1452,1449,1442
|
|
20230728,090500,13258410,1448,1448,1448,1448,200
|
|
20230728,090400,12968810,1448,1448,1448,1448,1
|
|
20230728,090300,12967362,1438,1439,1439,1438,43
|
|
20230728,090200,12905524,1450,1440,1450,1438,605
|
|
20230728,090100,12034318,1437,1450,1453,1437,87
|
|
20230728,090000,11908073,1450,1434,1452,1434,8073
|