591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184800,96773878,1539,1539,1539,1539,2503
|
|
20230809,184700,96773878,1539,1539,1539,1539,0
|
|
20230809,184600,96773878,1539,1539,1539,1539,0
|
|
20230809,184500,96773878,1539,1539,1539,1539,0
|
|
20230809,184400,96773878,1539,1539,1539,1539,0
|
|
20230809,184300,96773878,1539,1539,1539,1539,0
|
|
20230809,184200,96773878,1539,1539,1539,1539,0
|
|
20230809,184100,96773878,1539,1539,1539,1539,0
|
|
20230809,184000,96773878,1539,1539,1539,1539,0
|
|
20230809,183900,96773878,1539,1539,1539,1539,0
|
|
20230809,183800,96773878,1539,1539,1539,1539,0
|
|
20230809,183700,96773878,1539,1539,1539,1539,0
|
|
20230809,183600,96773878,1539,1539,1539,1539,0
|
|
20230809,183500,96773878,1539,1539,1539,1539,0
|
|
20230809,183400,96773878,1539,1539,1539,1539,0
|
|
20230809,183300,96773878,1539,1539,1539,1539,0
|
|
20230809,183200,96773878,1539,1539,1539,1539,0
|
|
20230809,183100,96773878,1539,1539,1539,1539,0
|
|
20230809,183000,96773878,1539,1539,1539,1539,0
|
|
20230809,182900,96773878,1539,1539,1539,1539,0
|
|
20230809,182800,96773878,1539,1539,1539,1539,0
|
|
20230809,182700,96773878,1539,1539,1539,1539,0
|
|
20230809,182600,96773878,1539,1539,1539,1539,0
|
|
20230809,182500,96773878,1539,1539,1539,1539,0
|
|
20230809,182400,96773878,1539,1539,1539,1539,0
|
|
20230809,182300,96773878,1539,1539,1539,1539,0
|
|
20230809,182200,96773878,1539,1539,1539,1539,0
|
|
20230809,182100,96773878,1539,1539,1539,1539,0
|
|
20230809,182000,96773878,1539,1539,1539,1539,0
|
|
20230809,181900,96773878,1539,1539,1539,1539,0
|
|
20230809,181800,96773878,1539,1539,1539,1539,2503
|
|
20230809,181700,96773878,1539,1539,1539,1539,0
|
|
20230809,181600,96773878,1539,1539,1539,1539,0
|
|
20230809,181500,96773878,1539,1539,1539,1539,0
|
|
20230809,181400,96773878,1539,1539,1539,1539,0
|
|
20230809,181300,96773878,1539,1539,1539,1539,0
|
|
20230809,181200,96773878,1539,1539,1539,1539,0
|
|
20230809,181100,96773878,1539,1539,1539,1539,0
|
|
20230809,181000,96773878,1539,1539,1539,1539,0
|
|
20230809,180900,96773878,1539,1539,1539,1539,0
|
|
20230809,180800,96773878,1539,1539,1539,1539,0
|
|
20230809,180700,96773878,1539,1539,1539,1539,0
|
|
20230809,180600,96773878,1539,1539,1539,1539,0
|
|
20230809,180500,96773878,1539,1539,1539,1539,0
|
|
20230809,180400,96773878,1539,1539,1539,1539,0
|
|
20230809,180300,96773878,1539,1539,1539,1539,0
|
|
20230809,180200,96773878,1539,1539,1539,1539,0
|
|
20230809,180100,96773878,1539,1539,1539,1539,0
|
|
20230809,180000,96773878,1539,1539,1539,1539,0
|
|
20230809,175900,96773878,1539,1539,1539,1539,0
|
|
20230809,175800,96773878,1539,1539,1539,1539,0
|
|
20230809,175700,96773878,1539,1539,1539,1539,0
|
|
20230809,175600,96773878,1539,1539,1539,1539,0
|
|
20230809,175500,96773878,1539,1539,1539,1539,0
|
|
20230809,175400,96773878,1539,1539,1539,1539,0
|
|
20230809,175300,96773878,1539,1539,1539,1539,0
|
|
20230809,175200,96773878,1539,1539,1539,1539,0
|
|
20230809,175100,96773878,1539,1539,1539,1539,0
|
|
20230809,175000,96773878,1539,1539,1539,1539,0
|
|
20230809,174900,96773878,1539,1539,1539,1539,0
|
|
20230809,174800,96773878,1539,1539,1539,1539,2503
|
|
20230809,174700,96773878,1539,1539,1539,1539,0
|
|
20230809,174600,96773878,1539,1539,1539,1539,0
|
|
20230809,174500,96773878,1539,1539,1539,1539,0
|
|
20230809,174400,96773878,1539,1539,1539,1539,0
|
|
20230809,174300,96773878,1539,1539,1539,1539,0
|
|
20230809,174200,96773878,1539,1539,1539,1539,0
|
|
20230809,174100,96773878,1539,1539,1539,1539,0
|
|
20230809,174000,96773878,1539,1539,1539,1539,0
|
|
20230809,173900,96773878,1539,1539,1539,1539,0
|
|
20230809,173800,96773878,1539,1539,1539,1539,0
|
|
20230809,173700,96773878,1539,1539,1539,1539,0
|
|
20230809,173600,96773878,1539,1539,1539,1539,0
|
|
20230809,173500,96773878,1539,1539,1539,1539,0
|
|
20230809,173400,96773878,1539,1539,1539,1539,0
|
|
20230809,173300,96773878,1539,1539,1539,1539,0
|
|
20230809,173200,96773878,1539,1539,1539,1539,0
|
|
20230809,173100,96773878,1539,1539,1539,1539,0
|
|
20230809,173000,96773878,1539,1539,1539,1539,0
|
|
20230809,172900,96773878,1539,1539,1539,1539,0
|
|
20230809,172800,96773878,1539,1539,1539,1539,0
|
|
20230809,172700,96773878,1539,1539,1539,1539,0
|
|
20230809,172600,96773878,1539,1539,1539,1539,0
|
|
20230809,172500,96773878,1539,1539,1539,1539,0
|
|
20230809,172400,96773878,1539,1539,1539,1539,0
|
|
20230809,172300,96773878,1539,1539,1539,1539,0
|
|
20230809,172200,96773878,1539,1539,1539,1539,0
|
|
20230809,172100,96773878,1539,1539,1539,1539,0
|
|
20230809,172000,96773878,1539,1539,1539,1539,0
|
|
20230809,171900,96773878,1539,1539,1539,1539,0
|
|
20230809,171800,96773878,1539,1539,1539,1539,2503
|
|
20230809,171700,96773878,1539,1539,1539,1539,0
|
|
20230809,171600,96773878,1539,1539,1539,1539,0
|
|
20230809,171500,96773878,1539,1539,1539,1539,0
|
|
20230809,171400,96773878,1539,1539,1539,1539,0
|
|
20230809,171300,96773878,1539,1539,1539,1539,0
|
|
20230809,171200,96773878,1539,1539,1539,1539,0
|
|
20230809,171100,96773878,1539,1539,1539,1539,0
|
|
20230809,171000,96773878,1539,1539,1539,1539,0
|
|
20230809,170900,96773878,1539,1539,1539,1539,0
|
|
20230809,170800,96773878,1539,1539,1539,1539,0
|
|
20230809,170700,96773878,1539,1539,1539,1539,0
|
|
20230809,170600,96773878,1539,1539,1539,1539,0
|
|
20230809,170500,96773878,1539,1539,1539,1539,0
|
|
20230809,170400,96773878,1539,1539,1539,1539,0
|
|
20230809,170300,96773878,1539,1539,1539,1539,0
|
|
20230809,170200,96773878,1539,1539,1539,1539,0
|
|
20230809,170100,96773878,1539,1539,1539,1539,0
|
|
20230809,170000,96773878,1539,1539,1539,1539,0
|
|
20230809,165900,96773878,1539,1539,1539,1539,0
|
|
20230809,165800,96773878,1539,1539,1539,1539,0
|
|
20230809,165700,96773878,1539,1539,1539,1539,0
|
|
20230809,165600,96773878,1539,1539,1539,1539,0
|
|
20230809,165500,96773878,1539,1539,1539,1539,0
|
|
20230809,165400,96773878,1539,1539,1539,1539,0
|
|
20230809,165300,96773878,1539,1539,1539,1539,0
|
|
20230809,165200,96773878,1539,1539,1539,1539,0
|
|
20230809,165100,96773878,1539,1539,1539,1539,0
|
|
20230809,165000,96773878,1539,1539,1539,1539,0
|
|
20230809,164900,96773878,1539,1539,1539,1539,0
|
|
20230809,164800,96773878,1539,1539,1539,1539,2503
|
|
20230809,164700,96773878,1539,1539,1539,1539,0
|
|
20230809,164600,96773878,1539,1539,1539,1539,0
|
|
20230809,164500,96773878,1539,1539,1539,1539,0
|
|
20230809,164400,96773878,1539,1539,1539,1539,0
|
|
20230809,164300,96773878,1539,1539,1539,1539,0
|
|
20230809,164200,96773878,1539,1539,1539,1539,0
|
|
20230809,164100,96773878,1539,1539,1539,1539,0
|
|
20230809,164000,96773878,1539,1539,1539,1539,0
|
|
20230809,163900,96773878,1539,1539,1539,1539,0
|
|
20230809,163800,96773878,1539,1539,1539,1539,0
|
|
20230809,163700,96773878,1539,1539,1539,1539,0
|
|
20230809,163600,96773878,1539,1539,1539,1539,0
|
|
20230809,163500,96773878,1539,1539,1539,1539,0
|
|
20230809,163400,96773878,1539,1539,1539,1539,0
|
|
20230809,163300,96773878,1539,1539,1539,1539,0
|
|
20230809,163200,96773878,1539,1539,1539,1539,0
|
|
20230809,163100,96773878,1539,1539,1539,1539,0
|
|
20230809,163000,96773878,1539,1539,1539,1539,0
|
|
20230809,162900,96773878,1539,1539,1539,1539,0
|
|
20230809,162800,96773878,1539,1539,1539,1539,0
|
|
20230809,162700,96773878,1539,1539,1539,1539,0
|
|
20230809,162600,96773878,1539,1539,1539,1539,0
|
|
20230809,162500,96773878,1539,1539,1539,1539,0
|
|
20230809,162400,96773878,1539,1539,1539,1539,0
|
|
20230809,162300,96773878,1539,1539,1539,1539,0
|
|
20230809,162200,96773878,1539,1539,1539,1539,0
|
|
20230809,162100,96773878,1539,1539,1539,1539,0
|
|
20230809,162000,96773878,1539,1539,1539,1539,0
|
|
20230809,161900,96773878,1539,1539,1539,1539,0
|
|
20230809,161800,96773878,1539,1539,1539,1539,2503
|
|
20230809,161700,96773878,1539,1539,1539,1539,0
|
|
20230809,161600,96773878,1539,1539,1539,1539,0
|
|
20230809,161500,96773878,1539,1539,1539,1539,0
|
|
20230809,161400,96773878,1539,1539,1539,1539,0
|
|
20230809,161300,96773878,1539,1539,1539,1539,0
|
|
20230809,161200,96773878,1539,1539,1539,1539,0
|
|
20230809,161100,96773878,1539,1539,1539,1539,0
|
|
20230809,161000,96773878,1539,1539,1539,1539,0
|
|
20230809,160900,96773878,1539,1539,1539,1539,0
|
|
20230809,160800,96773878,1539,1539,1539,1539,0
|
|
20230809,160700,96773878,1539,1539,1539,1539,0
|
|
20230809,160600,96773878,1539,1539,1539,1539,0
|
|
20230809,160500,96773878,1539,1539,1539,1539,0
|
|
20230809,160400,96773878,1539,1539,1539,1539,0
|
|
20230809,160300,96773878,1539,1539,1539,1539,0
|
|
20230809,160200,96773878,1539,1539,1539,1539,0
|
|
20230809,160100,96773878,1539,1539,1539,1539,0
|
|
20230809,160000,96773878,1539,1539,1539,1539,0
|
|
20230809,155900,96773878,1539,1539,1539,1539,0
|
|
20230809,155800,96773878,1539,1539,1539,1539,0
|
|
20230809,155700,96773878,1539,1539,1539,1539,0
|
|
20230809,155600,96773878,1539,1539,1539,1539,0
|
|
20230809,155500,96773878,1539,1539,1539,1539,0
|
|
20230809,155400,96773878,1539,1539,1539,1539,0
|
|
20230809,155300,96773878,1539,1539,1539,1539,0
|
|
20230809,155200,96773878,1539,1539,1539,1539,0
|
|
20230809,155100,96773878,1539,1539,1539,1539,0
|
|
20230809,155000,96773878,1539,1539,1539,1539,0
|
|
20230809,154900,96773878,1539,1539,1539,1539,0
|
|
20230809,154800,96773878,1539,1539,1539,1539,2503
|
|
20230809,154700,96773878,1539,1539,1539,1539,0
|
|
20230809,154600,96773878,1539,1539,1539,1539,0
|
|
20230809,154500,96773878,1539,1539,1539,1539,0
|
|
20230809,154400,96773878,1539,1539,1539,1539,0
|
|
20230809,154300,96773878,1539,1539,1539,1539,0
|
|
20230809,154200,96773878,1539,1539,1539,1539,0
|
|
20230809,154100,96773878,1539,1539,1539,1539,0
|
|
20230809,154000,96773878,1539,1539,1539,1539,0
|
|
20230809,153900,96773878,1539,1539,1539,1539,0
|
|
20230809,153800,96773878,1539,1539,1539,1539,0
|
|
20230809,153700,96773878,1539,1539,1539,1539,0
|
|
20230809,153600,96773878,1539,1539,1539,1539,0
|
|
20230809,153500,96773878,1539,1539,1539,1539,0
|
|
20230809,153400,96773878,1539,1539,1539,1539,0
|
|
20230809,153300,96773878,1539,1539,1539,1539,0
|
|
20230809,153200,96773878,1539,1539,1539,1539,0
|
|
20230809,153100,96773878,1539,1539,1539,1539,0
|
|
20230809,153000,96773878,1539,1539,1539,1539,2503
|
|
20230809,152900,92921761,1539,1539,1539,1539,0
|
|
20230809,152800,92921761,1539,1539,1539,1539,0
|
|
20230809,152700,92921761,1539,1539,1539,1539,0
|
|
20230809,152600,92921761,1539,1539,1539,1539,0
|
|
20230809,152500,92921761,1539,1539,1539,1539,0
|
|
20230809,152400,92921761,1539,1539,1539,1539,0
|
|
20230809,152300,92921761,1539,1539,1539,1539,0
|
|
20230809,152200,92921761,1539,1539,1539,1539,0
|
|
20230809,152100,92921761,1539,1539,1539,1539,0
|
|
20230809,152000,92921761,1539,1539,1539,1539,0
|
|
20230809,151900,92921761,1539,1535,1539,1535,9
|
|
20230809,151800,92907914,1535,1539,1539,1535,52
|
|
20230809,151700,92828086,1539,1538,1539,1538,9
|
|
20230809,151600,92814238,1535,1535,1535,1535,1386
|
|
20230809,151500,90686728,1535,1536,1536,1535,219
|
|
20230809,151400,90350548,1538,1538,1538,1538,0
|
|
20230809,151300,90350548,1538,1538,1538,1538,17
|
|
20230809,151200,90324402,1538,1538,1538,1538,392
|
|
20230809,151100,89721506,1539,1539,1539,1539,0
|
|
20230809,151000,89721506,1539,1539,1539,1539,0
|
|
20230809,150900,89721506,1539,1539,1539,1539,9
|
|
20230809,150800,89707655,1539,1539,1539,1539,1
|
|
20230809,150700,89706116,1538,1538,1538,1538,362
|
|
20230809,150600,89149360,1538,1538,1538,1538,0
|
|
20230809,150500,89149360,1538,1538,1538,1538,200
|
|
20230809,150400,88841760,1538,1538,1538,1538,0
|
|
20230809,150300,88841760,1538,1538,1538,1538,6
|
|
20230809,150200,88832532,1538,1538,1538,1538,2
|
|
20230809,150100,88829456,1538,1538,1538,1538,2
|
|
20230809,150000,88826380,1538,1538,1538,1538,111
|
|
20230809,145900,88655662,1538,1538,1538,1538,200
|
|
20230809,145800,88348062,1537,1536,1537,1536,1679
|
|
20230809,145700,85768281,1536,1536,1536,1536,0
|
|
20230809,145600,85768281,1536,1536,1536,1536,0
|
|
20230809,145500,85768281,1536,1536,1536,1536,0
|
|
20230809,145400,85768281,1536,1536,1536,1536,0
|
|
20230809,145300,85768281,1536,1536,1536,1536,9
|
|
20230809,145200,85754457,1535,1535,1535,1535,0
|
|
20230809,145100,85754457,1535,1535,1535,1535,1599
|
|
20230809,145000,83299992,1535,1535,1535,1535,0
|
|
20230809,144900,83299992,1535,1535,1535,1535,9
|
|
20230809,144800,83286177,1535,1535,1535,1535,0
|
|
20230809,144700,83286177,1535,1535,1535,1535,0
|
|
20230809,144600,83286177,1535,1535,1535,1535,9
|
|
20230809,144500,83272362,1534,1534,1534,1534,0
|
|
20230809,144400,83272362,1534,1534,1534,1534,0
|
|
20230809,144300,83272362,1534,1534,1534,1534,0
|
|
20230809,144200,83272362,1534,1534,1534,1534,999
|
|
20230809,144100,81739896,1534,1534,1534,1534,19
|
|
20230809,144000,81710750,1534,1534,1534,1534,0
|
|
20230809,143900,81710750,1534,1533,1534,1533,6
|
|
20230809,143800,81701547,1534,1534,1534,1534,0
|
|
20230809,143700,81701547,1534,1534,1534,1534,0
|
|
20230809,143600,81701547,1534,1534,1534,1534,0
|
|
20230809,143500,81701547,1534,1534,1534,1534,0
|
|
20230809,143400,81701547,1534,1534,1534,1534,0
|
|
20230809,143300,81701547,1534,1534,1534,1534,0
|
|
20230809,143200,81701547,1534,1534,1534,1534,0
|
|
20230809,143100,81701547,1534,1534,1534,1534,0
|
|
20230809,143000,81701547,1534,1534,1534,1534,0
|
|
20230809,142900,81701547,1534,1534,1534,1534,500
|
|
20230809,142800,80934547,1534,1534,1534,1534,0
|
|
20230809,142700,80934547,1534,1534,1534,1534,0
|
|
20230809,142600,80934547,1534,1534,1534,1534,24
|
|
20230809,142500,80897731,1534,1534,1534,1534,0
|
|
20230809,142400,80897731,1534,1534,1534,1534,0
|
|
20230809,142300,80897731,1534,1534,1534,1534,9
|
|
20230809,142200,80883925,1534,1534,1534,1534,0
|
|
20230809,142100,80883925,1534,1534,1534,1534,9
|
|
20230809,142000,80870119,1534,1533,1534,1533,3
|
|
20230809,141900,80865519,1533,1534,1534,1533,392
|
|
20230809,141800,80264580,1534,1534,1534,1534,3
|
|
20230809,141700,80259978,1533,1533,1533,1533,0
|
|
20230809,141600,80259978,1533,1533,1533,1533,0
|
|
20230809,141500,80259978,1533,1533,1533,1533,168
|
|
20230809,141400,80002434,1533,1533,1533,1533,0
|
|
20230809,141300,80002434,1533,1533,1533,1533,9
|
|
20230809,141200,79988637,1528,1528,1528,1528,0
|
|
20230809,141100,79988637,1528,1528,1528,1528,0
|
|
20230809,141000,79988637,1528,1528,1528,1528,0
|
|
20230809,140900,79988637,1528,1528,1528,1528,688
|
|
20230809,140800,78937373,1527,1527,1527,1527,0
|
|
20230809,140700,78937373,1527,1527,1527,1527,0
|
|
20230809,140600,78937373,1527,1527,1527,1527,0
|
|
20230809,140500,78937373,1527,1527,1527,1527,869
|
|
20230809,140400,77610410,1527,1527,1527,1527,0
|
|
20230809,140300,77610410,1527,1527,1527,1527,0
|
|
20230809,140200,77610410,1527,1527,1527,1527,0
|
|
20230809,140100,77610410,1527,1527,1527,1527,0
|
|
20230809,140000,77610410,1527,1527,1527,1527,0
|
|
20230809,135900,77610410,1527,1527,1527,1527,0
|
|
20230809,135800,77610410,1527,1527,1527,1527,8
|
|
20230809,135700,77598194,1527,1520,1527,1520,104
|
|
20230809,135600,77440086,1527,1527,1527,1527,0
|
|
20230809,135500,77440086,1527,1527,1527,1527,0
|
|
20230809,135400,77440086,1527,1527,1527,1527,0
|
|
20230809,135300,77440086,1527,1527,1527,1527,0
|
|
20230809,135200,77440086,1527,1520,1527,1520,347
|
|
20230809,135100,76912639,1521,1521,1521,1521,0
|
|
20230809,135000,76912639,1521,1521,1521,1521,0
|
|
20230809,134900,76912639,1521,1521,1521,1521,0
|
|
20230809,134800,76912639,1521,1521,1521,1521,104
|
|
20230809,134700,76754455,1520,1522,1522,1520,300
|
|
20230809,134600,76298423,1522,1522,1522,1522,0
|
|
20230809,134500,76298423,1522,1522,1522,1522,260
|
|
20230809,134400,75902703,1533,1533,1533,1533,0
|
|
20230809,134300,75902703,1533,1533,1533,1533,0
|
|
20230809,134200,75902703,1533,1533,1533,1533,0
|
|
20230809,134100,75902703,1533,1533,1533,1533,0
|
|
20230809,134000,75902703,1533,1533,1533,1533,0
|
|
20230809,133900,75902703,1533,1533,1533,1533,0
|
|
20230809,133800,75902703,1533,1533,1533,1533,0
|
|
20230809,133700,75902703,1533,1533,1533,1533,0
|
|
20230809,133600,75902703,1533,1533,1533,1533,0
|
|
20230809,133500,75902703,1533,1533,1533,1533,60
|
|
20230809,133400,75810723,1533,1524,1533,1524,385
|
|
20230809,133300,75223657,1533,1533,1533,1533,0
|
|
20230809,133200,75223657,1533,1533,1533,1533,0
|
|
20230809,133100,75223657,1533,1533,1533,1533,0
|
|
20230809,133000,75223657,1533,1533,1533,1533,0
|
|
20230809,132900,75223657,1533,1533,1533,1533,1
|
|
20230809,132800,75222124,1534,1534,1534,1534,0
|
|
20230809,132700,75222124,1534,1534,1534,1534,0
|
|
20230809,132600,75222124,1534,1534,1534,1534,0
|
|
20230809,132500,75222124,1534,1534,1534,1534,0
|
|
20230809,132400,75222124,1534,1534,1534,1534,0
|
|
20230809,132300,75222124,1534,1534,1534,1534,8
|
|
20230809,132200,75209852,1534,1535,1535,1520,227
|
|
20230809,132100,74864146,1535,1535,1535,1535,0
|
|
20230809,132000,74864146,1535,1535,1535,1535,0
|
|
20230809,131900,74864146,1535,1535,1535,1535,0
|
|
20230809,131800,74864146,1535,1533,1535,1533,5818
|
|
20230809,131700,65934174,1532,1528,1532,1528,2106
|
|
20230809,131600,62710496,1527,1527,1527,1527,175
|
|
20230809,131500,62443271,1527,1527,1527,1527,60
|
|
20230809,131400,62351651,1527,1527,1527,1527,17
|
|
20230809,131300,62325692,1527,1527,1527,1527,16
|
|
20230809,131200,62301260,1527,1527,1527,1526,14
|
|
20230809,131100,62279894,1527,1525,1527,1525,817
|
|
20230809,131000,61033715,1525,1524,1525,1524,502
|
|
20230809,130900,60268665,1524,1524,1524,1524,0
|
|
20230809,130800,60268665,1524,1524,1524,1524,0
|
|
20230809,130700,60268665,1524,1524,1524,1524,0
|
|
20230809,130600,60268665,1524,1523,1524,1523,555
|
|
20230809,130500,59423206,1522,1522,1522,1522,0
|
|
20230809,130400,59423206,1522,1522,1522,1522,0
|
|
20230809,130300,59423206,1522,1522,1522,1522,0
|
|
20230809,130200,59423206,1522,1522,1522,1522,54
|
|
20230809,130100,59341018,1522,1522,1522,1522,0
|
|
20230809,130000,59341018,1522,1522,1522,1522,197
|
|
20230809,125900,59041184,1521,1520,1521,1520,1250
|
|
20230809,125800,57140308,1520,1520,1520,1520,0
|
|
20230809,125700,57140308,1520,1520,1520,1520,0
|
|
20230809,125600,57140308,1520,1520,1520,1520,0
|
|
20230809,125500,57140308,1520,1520,1520,1520,0
|
|
20230809,125400,57140308,1520,1520,1520,1520,0
|
|
20230809,125300,57140308,1520,1519,1520,1519,3
|
|
20230809,125200,57135749,1519,1517,1519,1517,70
|
|
20230809,125100,57029506,1517,1517,1517,1517,0
|
|
20230809,125000,57029506,1517,1517,1517,1517,2
|
|
20230809,124900,57026472,1517,1517,1517,1517,0
|
|
20230809,124800,57026472,1517,1517,1517,1517,0
|
|
20230809,124700,57026472,1517,1517,1517,1517,0
|
|
20230809,124600,57026472,1517,1517,1517,1517,0
|
|
20230809,124500,57026472,1517,1517,1517,1517,7
|
|
20230809,124400,57015853,1517,1513,1517,1513,5
|
|
20230809,124300,57008280,1517,1517,1517,1517,0
|
|
20230809,124200,57008280,1517,1517,1517,1517,0
|
|
20230809,124100,57008280,1517,1517,1517,1517,0
|
|
20230809,124000,57008280,1517,1517,1517,1517,25
|
|
20230809,123900,56970355,1517,1517,1517,1517,0
|
|
20230809,123800,56970355,1517,1517,1517,1517,0
|
|
20230809,123700,56970355,1517,1517,1517,1517,0
|
|
20230809,123600,56970355,1517,1517,1517,1517,1
|
|
20230809,123500,56968838,1517,1517,1517,1517,0
|
|
20230809,123400,56968838,1517,1516,1517,1513,1247
|
|
20230809,123300,55079596,1514,1514,1514,1514,0
|
|
20230809,123200,55079596,1514,1514,1514,1514,1
|
|
20230809,123100,55078082,1516,1516,1516,1516,0
|
|
20230809,123000,55078082,1516,1516,1516,1516,0
|
|
20230809,122900,55078082,1516,1516,1516,1516,0
|
|
20230809,122800,55078082,1516,1516,1516,1516,0
|
|
20230809,122700,55078082,1516,1516,1516,1516,0
|
|
20230809,122600,55078082,1516,1515,1516,1515,119
|
|
20230809,122500,54897698,1515,1515,1515,1515,10
|
|
20230809,122400,54882548,1515,1515,1515,1515,0
|
|
20230809,122300,54882548,1515,1515,1515,1515,11
|
|
20230809,122200,54865883,1515,1515,1515,1515,16
|
|
20230809,122100,54841643,1515,1514,1515,1514,11
|
|
20230809,122000,54824980,1514,1514,1514,1514,13
|
|
20230809,121900,54805298,1514,1514,1514,1514,1
|
|
20230809,121800,54803784,1513,1515,1515,1513,1320
|
|
20230809,121700,52806505,1517,1517,1517,1517,0
|
|
20230809,121600,52806505,1517,1517,1517,1517,0
|
|
20230809,121500,52806505,1517,1517,1517,1517,0
|
|
20230809,121400,52806505,1517,1517,1517,1517,0
|
|
20230809,121300,52806505,1517,1517,1517,1517,0
|
|
20230809,121200,52806505,1517,1517,1517,1517,0
|
|
20230809,121100,52806505,1517,1517,1517,1517,0
|
|
20230809,121000,52806505,1517,1515,1517,1514,294
|
|
20230809,120900,52361315,1517,1517,1517,1517,2
|
|
20230809,120800,52358281,1517,1517,1517,1517,14
|
|
20230809,120700,52337043,1517,1518,1518,1517,30
|
|
20230809,120600,52291524,1518,1518,1518,1518,15
|
|
20230809,120500,52268754,1518,1518,1518,1518,6
|
|
20230809,120400,52259646,1518,1518,1518,1518,4
|
|
20230809,120300,52253574,1518,1518,1518,1518,0
|
|
20230809,120200,52253574,1518,1518,1518,1518,0
|
|
20230809,120100,52253574,1518,1518,1518,1518,1
|
|
20230809,120000,52252056,1518,1518,1518,1518,2
|
|
20230809,115900,52249020,1518,1518,1518,1518,4
|
|
20230809,115800,52242948,1518,1518,1518,1518,7
|
|
20230809,115700,52232322,1520,1520,1520,1520,21
|
|
20230809,115600,52200402,1519,1519,1520,1519,1417
|
|
20230809,115500,50047978,1520,1520,1520,1520,0
|
|
20230809,115400,50047978,1520,1520,1520,1520,0
|
|
20230809,115300,50047978,1520,1520,1520,1520,0
|
|
20230809,115200,50047978,1520,1520,1520,1520,0
|
|
20230809,115100,50047978,1520,1520,1520,1520,0
|
|
20230809,115000,50047978,1520,1520,1520,1520,0
|
|
20230809,114900,50047978,1520,1520,1520,1520,0
|
|
20230809,114800,50047978,1520,1520,1520,1520,0
|
|
20230809,114700,50047978,1520,1520,1520,1520,0
|
|
20230809,114600,50047978,1520,1520,1520,1520,0
|
|
20230809,114500,50047978,1520,1520,1520,1520,0
|
|
20230809,114400,50047978,1520,1520,1520,1520,1
|
|
20230809,114300,50046458,1519,1519,1519,1519,79
|
|
20230809,114200,49926457,1519,1519,1519,1519,1
|
|
20230809,114100,49924938,1513,1513,1513,1513,0
|
|
20230809,114000,49924938,1513,1513,1513,1513,106
|
|
20230809,113900,49764560,1513,1513,1513,1513,0
|
|
20230809,113800,49764560,1513,1513,1513,1512,453
|
|
20230809,113700,49079330,1519,1519,1519,1519,0
|
|
20230809,113600,49079330,1519,1519,1519,1519,4
|
|
20230809,113500,49073254,1519,1519,1519,1519,1
|
|
20230809,113400,49071735,1519,1519,1519,1519,0
|
|
20230809,113300,49071735,1519,1519,1519,1519,1
|
|
20230809,113200,49070216,1519,1519,1519,1519,2
|
|
20230809,113100,49067178,1519,1519,1519,1519,100
|
|
20230809,113000,48915278,1520,1520,1520,1520,0
|
|
20230809,112900,48915278,1520,1520,1520,1520,0
|
|
20230809,112800,48915278,1520,1520,1520,1520,2
|
|
20230809,112700,48912238,1520,1520,1520,1520,6
|
|
20230809,112600,48903118,1511,1511,1511,1511,100
|
|
20230809,112500,48752018,1520,1520,1520,1520,2
|
|
20230809,112400,48748978,1520,1520,1520,1520,0
|
|
20230809,112300,48748978,1520,1520,1520,1520,0
|
|
20230809,112200,48748978,1520,1520,1520,1520,0
|
|
20230809,112100,48748978,1520,1520,1520,1520,0
|
|
20230809,112000,48748978,1520,1520,1520,1520,0
|
|
20230809,111900,48748978,1520,1520,1520,1520,0
|
|
20230809,111800,48748978,1520,1510,1520,1510,30
|
|
20230809,111700,48703668,1520,1520,1520,1520,1
|
|
20230809,111600,48702148,1515,1515,1515,1515,1
|
|
20230809,111500,48700633,1520,1515,1520,1515,12
|
|
20230809,111400,48682448,1515,1515,1515,1515,9
|
|
20230809,111300,48668813,1515,1513,1515,1513,992
|
|
20230809,111200,47166959,1513,1513,1513,1513,0
|
|
20230809,111100,47166959,1513,1513,1513,1513,0
|
|
20230809,111000,47166959,1513,1513,1513,1513,0
|
|
20230809,110900,47166959,1513,1513,1513,1513,0
|
|
20230809,110800,47166959,1513,1513,1513,1513,1
|
|
20230809,110700,47165446,1513,1513,1513,1513,90
|
|
20230809,110600,47029276,1513,1513,1513,1513,6
|
|
20230809,110500,47020198,1514,1514,1514,1514,0
|
|
20230809,110400,47020198,1514,1514,1514,1514,2
|
|
20230809,110300,47017170,1508,1508,1508,1508,0
|
|
20230809,110200,47017170,1508,1508,1508,1508,0
|
|
20230809,110100,47017170,1508,1511,1511,1508,720
|
|
20230809,110000,45930564,1515,1515,1515,1515,1
|
|
20230809,105900,45929049,1515,1515,1515,1515,1
|
|
20230809,105800,45927534,1515,1515,1515,1515,0
|
|
20230809,105700,45927534,1515,1515,1515,1515,0
|
|
20230809,105600,45927534,1515,1515,1515,1515,1
|
|
20230809,105500,45926019,1515,1515,1515,1515,534
|
|
20230809,105400,45117009,1515,1515,1515,1514,2516
|
|
20230809,105300,41305284,1515,1514,1515,1514,130
|
|
20230809,105200,41108459,1515,1515,1515,1515,90
|
|
20230809,105100,40972109,1515,1514,1515,1514,1784
|
|
20230809,105000,38269363,1515,1514,1515,1514,241
|
|
20230809,104900,37904282,1515,1517,1517,1514,1452
|
|
20230809,104800,35703656,1521,1521,1521,1521,0
|
|
20230809,104700,35703656,1521,1521,1521,1521,1
|
|
20230809,104600,35702135,1520,1520,1520,1520,3
|
|
20230809,104500,35697575,1520,1520,1520,1520,997
|
|
20230809,104400,34182135,1520,1520,1520,1520,0
|
|
20230809,104300,34182135,1520,1520,1520,1520,0
|
|
20230809,104200,34182135,1520,1520,1520,1520,107
|
|
20230809,104100,34019495,1520,1519,1520,1519,100
|
|
20230809,104000,33867594,1518,1517,1518,1517,541
|
|
20230809,103900,33046786,1517,1517,1517,1517,0
|
|
20230809,103800,33046786,1517,1517,1517,1517,0
|
|
20230809,103700,33046786,1517,1517,1517,1517,116
|
|
20230809,103600,32870814,1517,1517,1517,1517,0
|
|
20230809,103500,32870814,1517,1517,1517,1517,0
|
|
20230809,103400,32870814,1517,1517,1517,1517,1
|
|
20230809,103300,32869297,1517,1515,1517,1515,24
|
|
20230809,103200,32832917,1515,1516,1517,1515,308
|
|
20230809,103100,32366245,1516,1515,1516,1515,30
|
|
20230809,103000,32320790,1515,1515,1515,1515,4
|
|
20230809,102900,32314730,1515,1515,1515,1515,1
|
|
20230809,102800,32313215,1515,1515,1515,1515,26
|
|
20230809,102700,32273825,1515,1515,1515,1515,15
|
|
20230809,102600,32251100,1516,1516,1516,1516,1
|
|
20230809,102500,32249584,1517,1515,1517,1515,70
|
|
20230809,102400,32143488,1515,1515,1515,1515,6
|
|
20230809,102300,32134398,1516,1516,1516,1516,0
|
|
20230809,102200,32134398,1516,1516,1516,1515,212
|
|
20230809,102100,31813013,1516,1516,1516,1516,0
|
|
20230809,102000,31813013,1516,1516,1516,1516,0
|
|
20230809,101900,31813013,1516,1516,1516,1516,0
|
|
20230809,101800,31813013,1516,1516,1516,1516,1
|
|
20230809,101700,31811497,1516,1516,1516,1516,0
|
|
20230809,101600,31811497,1516,1516,1516,1516,0
|
|
20230809,101500,31811497,1516,1516,1516,1516,2
|
|
20230809,101400,31808465,1517,1517,1517,1517,0
|
|
20230809,101300,31808465,1517,1517,1517,1517,0
|
|
20230809,101200,31808465,1517,1517,1517,1517,0
|
|
20230809,101100,31808465,1517,1517,1517,1517,0
|
|
20230809,101000,31808465,1517,1510,1517,1510,292
|
|
20230809,100900,31366212,1514,1514,1514,1514,1
|
|
20230809,100800,31364698,1514,1514,1514,1514,300
|
|
20230809,100700,30910498,1515,1515,1515,1515,0
|
|
20230809,100600,30910498,1515,1515,1515,1514,1933
|
|
20230809,100500,27982483,1515,1507,1515,1507,1640
|
|
20230809,100400,25507458,1507,1507,1507,1507,0
|
|
20230809,100300,25507458,1507,1507,1507,1507,110
|
|
20230809,100200,25341688,1508,1508,1508,1508,0
|
|
20230809,100100,25341688,1508,1508,1508,1508,0
|
|
20230809,100000,25341688,1508,1508,1508,1508,0
|
|
20230809,095900,25341688,1508,1508,1508,1508,0
|
|
20230809,095800,25341688,1508,1508,1508,1508,8
|
|
20230809,095700,25329624,1504,1504,1504,1504,0
|
|
20230809,095600,25329624,1504,1504,1504,1504,80
|
|
20230809,095500,25209304,1508,1506,1508,1506,305
|
|
20230809,095400,24749967,1507,1507,1507,1507,0
|
|
20230809,095300,24749967,1507,1507,1507,1507,7
|
|
20230809,095200,24739418,1507,1507,1507,1507,7
|
|
20230809,095100,24728869,1507,1507,1507,1507,0
|
|
20230809,095000,24728869,1507,1507,1507,1507,0
|
|
20230809,094900,24728869,1507,1507,1507,1507,11
|
|
20230809,094800,24712292,1507,1507,1507,1507,0
|
|
20230809,094700,24712292,1507,1507,1507,1507,10
|
|
20230809,094600,24697222,1508,1508,1508,1508,0
|
|
20230809,094500,24697222,1508,1508,1508,1508,3
|
|
20230809,094400,24692698,1508,1508,1508,1508,0
|
|
20230809,094300,24692698,1508,1508,1508,1508,0
|
|
20230809,094200,24692698,1508,1508,1508,1508,0
|
|
20230809,094100,24692698,1508,1507,1508,1500,317
|
|
20230809,094000,24214942,1507,1502,1507,1502,338
|
|
20230809,093900,23707246,1502,1502,1502,1500,1458
|
|
20230809,093800,21519035,1503,1503,1503,1503,94
|
|
20230809,093700,21377753,1504,1504,1504,1504,14
|
|
20230809,093600,21356697,1504,1505,1505,1504,54
|
|
20230809,093500,21275428,1507,1506,1508,1505,29
|
|
20230809,093400,21231770,1508,1508,1508,1507,515
|
|
20230809,093300,20455652,1508,1508,1508,1508,1
|
|
20230809,093200,20454144,1507,1507,1508,1507,510
|
|
20230809,093100,19685573,1507,1507,1507,1507,12
|
|
20230809,093000,19667489,1507,1507,1507,1507,0
|
|
20230809,092900,19667489,1507,1507,1507,1507,0
|
|
20230809,092800,19667489,1507,1507,1507,1507,50
|
|
20230809,092700,19592139,1505,1508,1508,1505,35
|
|
20230809,092600,19539446,1507,1505,1507,1505,35
|
|
20230809,092500,19486761,1508,1509,1509,1508,341
|
|
20230809,092400,18972202,1509,1509,1509,1509,0
|
|
20230809,092300,18972202,1509,1509,1509,1509,1
|
|
20230809,092200,18970693,1509,1509,1509,1509,3
|
|
20230809,092100,18966166,1510,1510,1510,1510,0
|
|
20230809,092000,18966166,1510,1510,1510,1510,0
|
|
20230809,091900,18966166,1510,1510,1510,1510,0
|
|
20230809,091800,18966166,1510,1510,1510,1510,426
|
|
20230809,091700,18322906,1510,1510,1510,1510,3642
|
|
20230809,091600,12823486,1510,1510,1510,1510,0
|
|
20230809,091500,12823486,1510,1510,1510,1510,0
|
|
20230809,091400,12823486,1510,1510,1510,1510,3
|
|
20230809,091300,12818956,1509,1509,1509,1509,5
|
|
20230809,091200,12811411,1509,1509,1509,1509,3215
|
|
20230809,091100,7959976,1509,1509,1509,1509,3
|
|
20230809,091000,7955449,1510,1510,1510,1510,5
|
|
20230809,090900,7947899,1511,1511,1511,1511,0
|
|
20230809,090800,7947899,1511,1511,1511,1511,0
|
|
20230809,090700,7947899,1511,1511,1511,1511,0
|
|
20230809,090600,7947899,1511,1512,1512,1511,130
|
|
20230809,090500,7751439,1511,1494,1511,1494,1049
|
|
20230809,090400,6175643,1494,1494,1494,1494,48
|
|
20230809,090300,6103931,1494,1494,1494,1490,1646
|
|
20230809,090200,3646699,1495,1497,1497,1495,407
|
|
20230809,090100,3037422,1500,1510,1510,1500,1819
|
|
20230809,090000,308856,1514,1514,1514,1514,204
|