591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,184800,82495106,1526,1526,1526,1526,527
|
|
20230810,184700,82495106,1526,1526,1526,1526,0
|
|
20230810,184600,82495106,1526,1526,1526,1526,0
|
|
20230810,184500,82495106,1526,1526,1526,1526,0
|
|
20230810,184400,82495106,1526,1526,1526,1526,0
|
|
20230810,184300,82495106,1526,1526,1526,1526,0
|
|
20230810,184200,82495106,1526,1526,1526,1526,0
|
|
20230810,184100,82495106,1526,1526,1526,1526,0
|
|
20230810,184000,82495106,1526,1526,1526,1526,0
|
|
20230810,183900,82495106,1526,1526,1526,1526,0
|
|
20230810,183800,82495106,1526,1526,1526,1526,0
|
|
20230810,183700,82495106,1526,1526,1526,1526,0
|
|
20230810,183600,82495106,1526,1526,1526,1526,0
|
|
20230810,183500,82495106,1526,1526,1526,1526,0
|
|
20230810,183400,82495106,1526,1526,1526,1526,0
|
|
20230810,183300,82495106,1526,1526,1526,1526,0
|
|
20230810,183200,82495106,1526,1526,1526,1526,0
|
|
20230810,183100,82495106,1526,1526,1526,1526,0
|
|
20230810,183000,82495106,1526,1526,1526,1526,0
|
|
20230810,182900,82495106,1526,1526,1526,1526,0
|
|
20230810,182800,82495106,1526,1526,1526,1526,0
|
|
20230810,182700,82495106,1526,1526,1526,1526,0
|
|
20230810,182600,82495106,1526,1526,1526,1526,0
|
|
20230810,182500,82495106,1526,1526,1526,1526,0
|
|
20230810,182400,82495106,1526,1526,1526,1526,0
|
|
20230810,182300,82495106,1526,1526,1526,1526,0
|
|
20230810,182200,82495106,1526,1526,1526,1526,0
|
|
20230810,182100,82495106,1526,1526,1526,1526,0
|
|
20230810,182000,82495106,1526,1526,1526,1526,0
|
|
20230810,181900,82495106,1526,1526,1526,1526,0
|
|
20230810,181800,82495106,1526,1526,1526,1526,527
|
|
20230810,181700,82495106,1526,1526,1526,1526,0
|
|
20230810,181600,82495106,1526,1526,1526,1526,0
|
|
20230810,181500,82495106,1526,1526,1526,1526,0
|
|
20230810,181400,82495106,1526,1526,1526,1526,0
|
|
20230810,181300,82495106,1526,1526,1526,1526,0
|
|
20230810,181200,82495106,1526,1526,1526,1526,0
|
|
20230810,181100,82495106,1526,1526,1526,1526,0
|
|
20230810,181000,82495106,1526,1526,1526,1526,0
|
|
20230810,180900,82495106,1526,1526,1526,1526,0
|
|
20230810,180800,82495106,1526,1526,1526,1526,0
|
|
20230810,180700,82495106,1526,1526,1526,1526,0
|
|
20230810,180600,82495106,1526,1526,1526,1526,0
|
|
20230810,180500,82495106,1526,1526,1526,1526,0
|
|
20230810,180400,82495106,1526,1526,1526,1526,0
|
|
20230810,180300,82495106,1526,1526,1526,1526,0
|
|
20230810,180200,82495106,1526,1526,1526,1526,0
|
|
20230810,180100,82495106,1526,1526,1526,1526,0
|
|
20230810,180000,82495106,1526,1526,1526,1526,0
|
|
20230810,175900,82495106,1526,1526,1526,1526,0
|
|
20230810,175800,82495106,1526,1526,1526,1526,0
|
|
20230810,175700,82495106,1526,1526,1526,1526,0
|
|
20230810,175600,82495106,1526,1526,1526,1526,0
|
|
20230810,175500,82495106,1526,1526,1526,1526,0
|
|
20230810,175400,82495106,1526,1526,1526,1526,0
|
|
20230810,175300,82495106,1526,1526,1526,1526,0
|
|
20230810,175200,82495106,1526,1526,1526,1526,0
|
|
20230810,175100,82495106,1526,1526,1526,1526,0
|
|
20230810,175000,82495106,1526,1526,1526,1526,0
|
|
20230810,174900,82495106,1526,1526,1526,1526,0
|
|
20230810,174800,82495106,1526,1526,1526,1526,527
|
|
20230810,174700,82495106,1526,1526,1526,1526,0
|
|
20230810,174600,82495106,1526,1526,1526,1526,0
|
|
20230810,174500,82495106,1526,1526,1526,1526,0
|
|
20230810,174400,82495106,1526,1526,1526,1526,0
|
|
20230810,174300,82495106,1526,1526,1526,1526,0
|
|
20230810,174200,82495106,1526,1526,1526,1526,0
|
|
20230810,174100,82495106,1526,1526,1526,1526,0
|
|
20230810,174000,82495106,1526,1526,1526,1526,0
|
|
20230810,173900,82495106,1526,1526,1526,1526,0
|
|
20230810,173800,82495106,1526,1526,1526,1526,0
|
|
20230810,173700,82495106,1526,1526,1526,1526,0
|
|
20230810,173600,82495106,1526,1526,1526,1526,0
|
|
20230810,173500,82495106,1526,1526,1526,1526,0
|
|
20230810,173400,82495106,1526,1526,1526,1526,0
|
|
20230810,173300,82495106,1526,1526,1526,1526,0
|
|
20230810,173200,82495106,1526,1526,1526,1526,0
|
|
20230810,173100,82495106,1526,1526,1526,1526,0
|
|
20230810,173000,82495106,1526,1526,1526,1526,0
|
|
20230810,172900,82495106,1526,1526,1526,1526,0
|
|
20230810,172800,82495106,1526,1526,1526,1526,0
|
|
20230810,172700,82495106,1526,1526,1526,1526,0
|
|
20230810,172600,82495106,1526,1526,1526,1526,0
|
|
20230810,172500,82495106,1526,1526,1526,1526,0
|
|
20230810,172400,82495106,1526,1526,1526,1526,0
|
|
20230810,172300,82495106,1526,1526,1526,1526,0
|
|
20230810,172200,82495106,1526,1526,1526,1526,0
|
|
20230810,172100,82495106,1526,1526,1526,1526,0
|
|
20230810,172000,82495106,1526,1526,1526,1526,0
|
|
20230810,171900,82495106,1526,1526,1526,1526,0
|
|
20230810,171800,82495106,1526,1526,1526,1526,527
|
|
20230810,171700,82495106,1526,1526,1526,1526,0
|
|
20230810,171600,82495106,1526,1526,1526,1526,0
|
|
20230810,171500,82495106,1526,1526,1526,1526,0
|
|
20230810,171400,82495106,1526,1526,1526,1526,0
|
|
20230810,171300,82495106,1526,1526,1526,1526,0
|
|
20230810,171200,82495106,1526,1526,1526,1526,0
|
|
20230810,171100,82495106,1526,1526,1526,1526,0
|
|
20230810,171000,82495106,1526,1526,1526,1526,0
|
|
20230810,170900,82495106,1526,1526,1526,1526,0
|
|
20230810,170800,82495106,1526,1526,1526,1526,0
|
|
20230810,170700,82495106,1526,1526,1526,1526,0
|
|
20230810,170600,82495106,1526,1526,1526,1526,0
|
|
20230810,170500,82495106,1526,1526,1526,1526,0
|
|
20230810,170400,82495106,1526,1526,1526,1526,0
|
|
20230810,170300,82495106,1526,1526,1526,1526,0
|
|
20230810,170200,82495106,1526,1526,1526,1526,0
|
|
20230810,170100,82495106,1526,1526,1526,1526,0
|
|
20230810,170000,82495106,1526,1526,1526,1526,0
|
|
20230810,165900,82495106,1526,1526,1526,1526,0
|
|
20230810,165800,82495106,1526,1526,1526,1526,0
|
|
20230810,165700,82495106,1526,1526,1526,1526,0
|
|
20230810,165600,82495106,1526,1526,1526,1526,0
|
|
20230810,165500,82495106,1526,1526,1526,1526,0
|
|
20230810,165400,82495106,1526,1526,1526,1526,0
|
|
20230810,165300,82495106,1526,1526,1526,1526,0
|
|
20230810,165200,82495106,1526,1526,1526,1526,0
|
|
20230810,165100,82495106,1526,1526,1526,1526,0
|
|
20230810,165000,82495106,1526,1526,1526,1526,0
|
|
20230810,164900,82495106,1526,1526,1526,1526,0
|
|
20230810,164800,82495106,1526,1526,1526,1526,527
|
|
20230810,164700,82495106,1526,1526,1526,1526,0
|
|
20230810,164600,82495106,1526,1526,1526,1526,0
|
|
20230810,164500,82495106,1526,1526,1526,1526,0
|
|
20230810,164400,82495106,1526,1526,1526,1526,0
|
|
20230810,164300,82495106,1526,1526,1526,1526,0
|
|
20230810,164200,82495106,1526,1526,1526,1526,0
|
|
20230810,164100,82495106,1526,1526,1526,1526,0
|
|
20230810,164000,82495106,1526,1526,1526,1526,0
|
|
20230810,163900,82495106,1526,1526,1526,1526,0
|
|
20230810,163800,82495106,1526,1526,1526,1526,0
|
|
20230810,163700,82495106,1526,1526,1526,1526,0
|
|
20230810,163600,82495106,1526,1526,1526,1526,0
|
|
20230810,163500,82495106,1526,1526,1526,1526,0
|
|
20230810,163400,82495106,1526,1526,1526,1526,0
|
|
20230810,163300,82495106,1526,1526,1526,1526,0
|
|
20230810,163200,82495106,1526,1526,1526,1526,0
|
|
20230810,163100,82495106,1526,1526,1526,1526,0
|
|
20230810,163000,82495106,1526,1526,1526,1526,0
|
|
20230810,162900,82495106,1526,1526,1526,1526,0
|
|
20230810,162800,82495106,1526,1526,1526,1526,0
|
|
20230810,162700,82495106,1526,1526,1526,1526,0
|
|
20230810,162600,82495106,1526,1526,1526,1526,0
|
|
20230810,162500,82495106,1526,1526,1526,1526,0
|
|
20230810,162400,82495106,1526,1526,1526,1526,0
|
|
20230810,162300,82495106,1526,1526,1526,1526,0
|
|
20230810,162200,82495106,1526,1526,1526,1526,0
|
|
20230810,162100,82495106,1526,1526,1526,1526,0
|
|
20230810,162000,82495106,1526,1526,1526,1526,0
|
|
20230810,161900,82495106,1526,1526,1526,1526,0
|
|
20230810,161800,82495106,1526,1526,1526,1526,527
|
|
20230810,161700,82495106,1526,1526,1526,1526,0
|
|
20230810,161600,82495106,1526,1526,1526,1526,0
|
|
20230810,161500,82495106,1526,1526,1526,1526,0
|
|
20230810,161400,82495106,1526,1526,1526,1526,0
|
|
20230810,161300,82495106,1526,1526,1526,1526,0
|
|
20230810,161200,82495106,1526,1526,1526,1526,0
|
|
20230810,161100,82495106,1526,1526,1526,1526,0
|
|
20230810,161000,82495106,1526,1526,1526,1526,0
|
|
20230810,160900,82495106,1526,1526,1526,1526,0
|
|
20230810,160800,82495106,1526,1526,1526,1526,0
|
|
20230810,160700,82495106,1526,1526,1526,1526,0
|
|
20230810,160600,82495106,1526,1526,1526,1526,0
|
|
20230810,160500,82495106,1526,1526,1526,1526,0
|
|
20230810,160400,82495106,1526,1526,1526,1526,0
|
|
20230810,160300,82495106,1526,1526,1526,1526,0
|
|
20230810,160200,82495106,1526,1526,1526,1526,0
|
|
20230810,160100,82495106,1526,1526,1526,1526,0
|
|
20230810,160000,82495106,1526,1526,1526,1526,0
|
|
20230810,155900,82495106,1526,1526,1526,1526,0
|
|
20230810,155800,82495106,1526,1526,1526,1526,0
|
|
20230810,155700,82495106,1526,1526,1526,1526,0
|
|
20230810,155600,82495106,1526,1526,1526,1526,0
|
|
20230810,155500,82495106,1526,1526,1526,1526,0
|
|
20230810,155400,82495106,1526,1526,1526,1526,0
|
|
20230810,155300,82495106,1526,1526,1526,1526,0
|
|
20230810,155200,82495106,1526,1526,1526,1526,0
|
|
20230810,155100,82495106,1526,1526,1526,1526,0
|
|
20230810,155000,82495106,1526,1526,1526,1526,0
|
|
20230810,154900,82495106,1526,1526,1526,1526,0
|
|
20230810,154800,82495106,1526,1526,1526,1526,527
|
|
20230810,154700,82495106,1526,1526,1526,1526,0
|
|
20230810,154600,82495106,1526,1526,1526,1526,0
|
|
20230810,154500,82495106,1526,1526,1526,1526,0
|
|
20230810,154400,82495106,1526,1526,1526,1526,0
|
|
20230810,154300,82495106,1526,1526,1526,1526,0
|
|
20230810,154200,82495106,1526,1526,1526,1526,0
|
|
20230810,154100,82495106,1526,1526,1526,1526,0
|
|
20230810,154000,82495106,1526,1526,1526,1526,0
|
|
20230810,153900,82495106,1526,1526,1526,1526,0
|
|
20230810,153800,82495106,1526,1526,1526,1526,0
|
|
20230810,153700,82495106,1526,1526,1526,1526,0
|
|
20230810,153600,82495106,1526,1526,1526,1526,0
|
|
20230810,153500,82495106,1526,1526,1526,1526,0
|
|
20230810,153400,82495106,1526,1526,1526,1526,0
|
|
20230810,153300,82495106,1526,1526,1526,1526,0
|
|
20230810,153200,82495106,1526,1526,1526,1526,0
|
|
20230810,153100,82495106,1526,1526,1526,1526,0
|
|
20230810,153000,82495106,1526,1526,1526,1526,527
|
|
20230810,152900,81690904,1529,1529,1529,1529,0
|
|
20230810,152800,81690904,1529,1529,1529,1529,0
|
|
20230810,152700,81690904,1529,1529,1529,1529,0
|
|
20230810,152600,81690904,1529,1529,1529,1529,0
|
|
20230810,152500,81690904,1529,1529,1529,1529,0
|
|
20230810,152400,81690904,1529,1529,1529,1529,0
|
|
20230810,152300,81690904,1529,1529,1529,1529,0
|
|
20230810,152200,81690904,1529,1529,1529,1529,0
|
|
20230810,152100,81690904,1529,1529,1529,1529,0
|
|
20230810,152000,81690904,1529,1529,1529,1529,0
|
|
20230810,151900,81690904,1529,1531,1534,1529,367
|
|
20230810,151800,81129196,1532,1533,1533,1532,2
|
|
20230810,151700,81126131,1534,1534,1534,1534,914
|
|
20230810,151600,79724055,1534,1536,1536,1534,303
|
|
20230810,151500,79258651,1536,1536,1536,1536,41
|
|
20230810,151400,79195675,1536,1536,1536,1536,2
|
|
20230810,151300,79192603,1537,1537,1537,1537,1
|
|
20230810,151200,79191066,1538,1538,1538,1538,1430
|
|
20230810,151100,76991726,1539,1539,1539,1539,5
|
|
20230810,151000,76984031,1539,1538,1539,1538,927
|
|
20230810,150900,75558224,1538,1538,1538,1538,1000
|
|
20230810,150800,74020224,1539,1539,1539,1539,41
|
|
20230810,150700,73957125,1539,1539,1539,1539,5
|
|
20230810,150600,73949430,1539,1539,1539,1538,86
|
|
20230810,150500,73817086,1539,1538,1539,1538,14
|
|
20230810,150400,73795550,1539,1539,1539,1539,3
|
|
20230810,150300,73790933,1539,1538,1539,1530,320
|
|
20230810,150200,73300493,1539,1539,1539,1539,0
|
|
20230810,150100,73300493,1539,1539,1539,1539,26
|
|
20230810,150000,73260479,1538,1538,1538,1538,100
|
|
20230810,145900,73106679,1539,1539,1539,1539,0
|
|
20230810,145800,73106679,1539,1539,1539,1539,0
|
|
20230810,145700,73106679,1539,1539,1539,1539,0
|
|
20230810,145600,73106679,1539,1539,1539,1539,0
|
|
20230810,145500,73106679,1539,1539,1539,1539,16
|
|
20230810,145400,73082055,1533,1533,1533,1533,17
|
|
20230810,145300,73055994,1538,1538,1538,1538,1
|
|
20230810,145200,73054456,1539,1540,1540,1539,85
|
|
20230810,145100,72923600,1541,1541,1541,1541,0
|
|
20230810,145000,72923600,1541,1541,1541,1541,0
|
|
20230810,144900,72923600,1541,1541,1541,1541,949
|
|
20230810,144800,71461191,1541,1540,1541,1540,179
|
|
20230810,144700,71185525,1540,1540,1540,1540,50
|
|
20230810,144600,71108525,1541,1540,1541,1540,141
|
|
20230810,144500,70891285,1541,1541,1541,1541,20
|
|
20230810,144400,70860465,1540,1540,1540,1540,0
|
|
20230810,144300,70860465,1540,1541,1541,1540,82
|
|
20230810,144200,70734144,1540,1540,1540,1540,0
|
|
20230810,144100,70734144,1540,1539,1541,1539,102
|
|
20230810,144000,70577043,1541,1541,1541,1541,0
|
|
20230810,143900,70577043,1541,1541,1541,1541,11
|
|
20230810,143800,70560092,1542,1542,1542,1542,0
|
|
20230810,143700,70560092,1542,1542,1542,1542,0
|
|
20230810,143600,70560092,1542,1542,1542,1542,4
|
|
20230810,143500,70553924,1530,1530,1530,1530,0
|
|
20230810,143400,70553924,1530,1539,1539,1530,455
|
|
20230810,143300,69855432,1541,1541,1541,1541,45
|
|
20230810,143200,69786087,1542,1542,1542,1542,47
|
|
20230810,143100,69713613,1541,1541,1541,1541,0
|
|
20230810,143000,69713613,1541,1541,1541,1541,40
|
|
20230810,142900,69651973,1541,1541,1541,1541,5
|
|
20230810,142800,69644268,1541,1541,1541,1541,5
|
|
20230810,142700,69636563,1541,1541,1541,1541,36
|
|
20230810,142600,69581087,1541,1541,1541,1541,0
|
|
20230810,142500,69581087,1541,1539,1541,1539,57
|
|
20230810,142400,69493268,1540,1540,1540,1540,7
|
|
20230810,142300,69482488,1540,1540,1540,1540,53
|
|
20230810,142200,69400868,1540,1540,1540,1540,0
|
|
20230810,142100,69400868,1540,1540,1540,1540,61
|
|
20230810,142000,69306928,1540,1540,1540,1540,20
|
|
20230810,141900,69276128,1540,1540,1540,1540,0
|
|
20230810,141800,69276128,1540,1540,1540,1540,74
|
|
20230810,141700,69162168,1540,1539,1540,1539,107
|
|
20230810,141600,68997489,1539,1539,1539,1539,41
|
|
20230810,141500,68934390,1539,1539,1539,1539,0
|
|
20230810,141400,68934390,1539,1539,1539,1539,40
|
|
20230810,141300,68872830,1538,1538,1538,1538,0
|
|
20230810,141200,68872830,1538,1537,1538,1537,12
|
|
20230810,141100,68854381,1537,1537,1537,1537,1
|
|
20230810,141000,68852844,1539,1539,1539,1539,28
|
|
20230810,140900,68809752,1539,1538,1539,1538,493
|
|
20230810,140800,68051425,1539,1539,1539,1539,0
|
|
20230810,140700,68051425,1539,1538,1539,1538,128
|
|
20230810,140600,67854520,1537,1537,1537,1537,3
|
|
20230810,140500,67849909,1537,1537,1537,1537,457
|
|
20230810,140400,67147500,1537,1537,1537,1537,1
|
|
20230810,140300,67145963,1533,1533,1533,1533,0
|
|
20230810,140200,67145963,1533,1533,1533,1533,0
|
|
20230810,140100,67145963,1533,1531,1533,1531,1812
|
|
20230810,140000,64370391,1531,1531,1531,1531,41
|
|
20230810,135900,64307620,1531,1531,1531,1531,0
|
|
20230810,135800,64307620,1531,1531,1531,1531,41
|
|
20230810,135700,64244849,1531,1531,1531,1531,0
|
|
20230810,135600,64244849,1531,1531,1531,1531,40
|
|
20230810,135500,64183609,1531,1531,1531,1531,0
|
|
20230810,135400,64183609,1531,1531,1531,1531,41
|
|
20230810,135300,64120838,1531,1531,1531,1531,0
|
|
20230810,135200,64120838,1531,1531,1531,1531,0
|
|
20230810,135100,64120838,1531,1531,1531,1531,746
|
|
20230810,135000,62978712,1532,1532,1532,1532,1
|
|
20230810,134900,62977180,1533,1533,1533,1533,241
|
|
20230810,134800,62607727,1533,1533,1533,1533,20
|
|
20230810,134700,62577067,1533,1533,1533,1533,40
|
|
20230810,134600,62515747,1533,1533,1533,1533,41
|
|
20230810,134500,62452894,1534,1534,1534,1534,10
|
|
20230810,134400,62437554,1535,1535,1535,1535,0
|
|
20230810,134300,62437554,1535,1535,1535,1535,0
|
|
20230810,134200,62437554,1535,1535,1535,1535,82
|
|
20230810,134100,62311684,1535,1535,1535,1535,1346
|
|
20230810,134000,60245574,1536,1536,1536,1536,81
|
|
20230810,133900,60121158,1536,1536,1536,1536,0
|
|
20230810,133800,60121158,1536,1536,1536,1536,53
|
|
20230810,133700,60039750,1536,1535,1536,1535,46
|
|
20230810,133600,59969120,1535,1535,1535,1535,41
|
|
20230810,133500,59906185,1535,1535,1535,1535,0
|
|
20230810,133400,59906185,1535,1535,1535,1535,0
|
|
20230810,133300,59906185,1535,1535,1535,1535,41
|
|
20230810,133200,59843250,1535,1535,1535,1535,0
|
|
20230810,133100,59843250,1535,1534,1535,1534,154
|
|
20230810,133000,59606972,1537,1537,1537,1537,0
|
|
20230810,132900,59606972,1537,1537,1537,1537,0
|
|
20230810,132800,59606972,1537,1537,1537,1537,0
|
|
20230810,132700,59606972,1537,1537,1537,1537,5
|
|
20230810,132600,59599287,1535,1535,1535,1535,0
|
|
20230810,132500,59599287,1535,1535,1535,1535,2
|
|
20230810,132400,59596217,1537,1535,1537,1525,102
|
|
20230810,132300,59440013,1538,1537,1538,1535,15
|
|
20230810,132200,59416955,1538,1538,1538,1538,40
|
|
20230810,132100,59355435,1538,1538,1538,1538,0
|
|
20230810,132000,59355435,1538,1538,1538,1538,41
|
|
20230810,131900,59292377,1538,1538,1538,1538,0
|
|
20230810,131800,59292377,1538,1538,1538,1538,89
|
|
20230810,131700,59155495,1538,1538,1538,1538,9
|
|
20230810,131600,59141653,1538,1538,1538,1538,0
|
|
20230810,131500,59141653,1538,1538,1538,1538,41
|
|
20230810,131400,59078595,1538,1538,1538,1538,0
|
|
20230810,131300,59078595,1538,1538,1538,1538,40
|
|
20230810,131200,59017075,1538,1538,1538,1538,0
|
|
20230810,131100,59017075,1538,1538,1538,1538,6
|
|
20230810,131000,59007847,1537,1537,1537,1537,0
|
|
20230810,130900,59007847,1537,1537,1537,1537,46
|
|
20230810,130800,58937145,1537,1537,1537,1537,0
|
|
20230810,130700,58937145,1537,1537,1537,1537,0
|
|
20230810,130600,58937145,1537,1537,1537,1537,40
|
|
20230810,130500,58875665,1537,1537,1537,1537,0
|
|
20230810,130400,58875665,1537,1537,1537,1537,41
|
|
20230810,130300,58812648,1537,1537,1537,1537,0
|
|
20230810,130200,58812648,1537,1537,1537,1537,241
|
|
20230810,130100,58442231,1537,1537,1537,1537,0
|
|
20230810,130000,58442231,1537,1537,1537,1537,41
|
|
20230810,125900,58379214,1537,1537,1537,1537,0
|
|
20230810,125800,58379214,1537,1537,1537,1537,0
|
|
20230810,125700,58379214,1537,1537,1537,1537,40
|
|
20230810,125600,58317734,1537,1537,1537,1537,0
|
|
20230810,125500,58317734,1537,1537,1537,1537,41
|
|
20230810,125400,58254717,1537,1537,1537,1537,0
|
|
20230810,125300,58254717,1537,1537,1537,1537,43
|
|
20230810,125200,58188626,1537,1537,1537,1537,1000
|
|
20230810,125100,56651626,1538,1538,1538,1538,41
|
|
20230810,125000,56588568,1538,1538,1538,1538,0
|
|
20230810,124900,56588568,1538,1538,1538,1538,500
|
|
20230810,124800,55819568,1538,1538,1538,1538,40
|
|
20230810,124700,55758048,1538,1538,1538,1538,0
|
|
20230810,124600,55758048,1538,1538,1538,1538,41
|
|
20230810,124500,55694990,1538,1538,1538,1538,0
|
|
20230810,124400,55694990,1538,1538,1538,1538,41
|
|
20230810,124300,55631932,1538,1538,1538,1538,742
|
|
20230810,124200,54490736,1538,1538,1538,1538,41
|
|
20230810,124100,54427678,1538,1538,1538,1538,0
|
|
20230810,124000,54427678,1538,1538,1538,1538,102
|
|
20230810,123900,54270802,1538,1538,1538,1538,40
|
|
20230810,123800,54209282,1538,1538,1538,1538,0
|
|
20230810,123700,54209282,1538,1538,1538,1538,41
|
|
20230810,123600,54146224,1538,1538,1538,1538,0
|
|
20230810,123500,54146224,1538,1538,1538,1538,82
|
|
20230810,123400,54020108,1538,1538,1538,1538,0
|
|
20230810,123300,54020108,1538,1538,1538,1538,82
|
|
20230810,123200,53893992,1538,1538,1538,1538,0
|
|
20230810,123100,53893992,1538,1538,1538,1538,81
|
|
20230810,123000,53769414,1538,1538,1538,1538,2
|
|
20230810,122900,53766338,1538,1538,1538,1538,0
|
|
20230810,122800,53766338,1538,1538,1538,1538,40
|
|
20230810,122700,53704818,1538,1538,1538,1538,0
|
|
20230810,122600,53704818,1538,1538,1538,1538,0
|
|
20230810,122500,53704818,1538,1538,1538,1538,1
|
|
20230810,122400,53703280,1538,1538,1538,1538,956
|
|
20230810,122300,52232952,1537,1537,1537,1537,1956
|
|
20230810,122200,49226580,1537,1537,1537,1537,40
|
|
20230810,122100,49165100,1533,1533,1533,1533,1870
|
|
20230810,122000,46298390,1537,1537,1537,1537,10
|
|
20230810,121900,46283020,1537,1537,1537,1537,51
|
|
20230810,121800,46204633,1537,1537,1537,1537,0
|
|
20230810,121700,46204633,1537,1537,1537,1537,41
|
|
20230810,121600,46141616,1537,1537,1537,1537,0
|
|
20230810,121500,46141616,1537,1537,1537,1537,41
|
|
20230810,121400,46078599,1537,1537,1537,1537,10
|
|
20230810,121300,46063229,1537,1537,1537,1537,0
|
|
20230810,121200,46063229,1537,1537,1537,1537,0
|
|
20230810,121100,46063229,1537,1537,1537,1537,0
|
|
20230810,121000,46063229,1537,1537,1537,1537,0
|
|
20230810,120900,46063229,1537,1537,1537,1537,0
|
|
20230810,120800,46063229,1537,1537,1537,1537,0
|
|
20230810,120700,46063229,1537,1535,1537,1535,8
|
|
20230810,120600,46050947,1537,1536,1537,1535,481
|
|
20230810,120500,45312441,1538,1538,1538,1538,0
|
|
20230810,120400,45312441,1538,1538,1538,1538,46
|
|
20230810,120300,45241693,1538,1538,1538,1538,0
|
|
20230810,120200,45241693,1538,1538,1538,1538,9
|
|
20230810,120100,45227851,1535,1535,1535,1535,30
|
|
20230810,120000,45181801,1535,1535,1535,1535,0
|
|
20230810,115900,45181801,1535,1535,1535,1535,41
|
|
20230810,115800,45118866,1535,1535,1535,1535,0
|
|
20230810,115700,45118866,1535,1535,1535,1535,48
|
|
20230810,115600,45045186,1535,1535,1535,1535,0
|
|
20230810,115500,45045186,1535,1535,1535,1535,56
|
|
20230810,115400,44959226,1535,1535,1535,1535,0
|
|
20230810,115300,44959226,1535,1535,1535,1535,41
|
|
20230810,115200,44896291,1535,1530,1535,1530,5
|
|
20230810,115100,44888621,1535,1535,1535,1535,5
|
|
20230810,115000,44880946,1531,1531,1531,1531,40
|
|
20230810,114900,44819706,1531,1531,1531,1531,0
|
|
20230810,114800,44819706,1531,1531,1531,1531,49
|
|
20230810,114700,44744687,1531,1531,1531,1531,0
|
|
20230810,114600,44744687,1531,1531,1531,1531,46
|
|
20230810,114500,44674261,1527,1527,1527,1527,1
|
|
20230810,114400,44672734,1531,1531,1531,1531,41
|
|
20230810,114300,44609963,1531,1531,1531,1531,0
|
|
20230810,114200,44609963,1531,1531,1531,1531,0
|
|
20230810,114100,44609963,1531,1530,1531,1530,45
|
|
20230810,114000,44541072,1530,1530,1530,1530,0
|
|
20230810,113900,44541072,1530,1531,1531,1530,43
|
|
20230810,113800,44475242,1522,1522,1522,1522,0
|
|
20230810,113700,44475242,1522,1522,1522,1522,0
|
|
20230810,113600,44475242,1522,1522,1522,1522,0
|
|
20230810,113500,44475242,1522,1522,1522,1522,0
|
|
20230810,113400,44475242,1522,1522,1522,1522,0
|
|
20230810,113300,44475242,1522,1522,1522,1522,1
|
|
20230810,113200,44473720,1534,1534,1534,1534,0
|
|
20230810,113100,44473720,1534,1534,1534,1534,0
|
|
20230810,113000,44473720,1534,1534,1534,1534,0
|
|
20230810,112900,44473720,1534,1534,1534,1534,9
|
|
20230810,112800,44459914,1534,1534,1534,1534,0
|
|
20230810,112700,44459914,1534,1534,1534,1534,1
|
|
20230810,112600,44458380,1534,1534,1534,1534,24
|
|
20230810,112500,44421564,1534,1534,1534,1534,69
|
|
20230810,112400,44315718,1534,1534,1534,1534,0
|
|
20230810,112300,44315718,1534,1534,1534,1534,0
|
|
20230810,112200,44315718,1534,1534,1534,1534,10
|
|
20230810,112100,44300378,1535,1529,1535,1529,3
|
|
20230810,112000,44295781,1523,1520,1523,1520,4248
|
|
20230810,111900,37838611,1520,1520,1520,1520,170
|
|
20230810,111800,37580211,1520,1520,1520,1520,0
|
|
20230810,111700,37580211,1520,1520,1520,1520,0
|
|
20230810,111600,37580211,1520,1518,1520,1517,1001
|
|
20230810,111500,36061690,1520,1520,1520,1520,30
|
|
20230810,111400,36016090,1520,1520,1520,1520,0
|
|
20230810,111300,36016090,1520,1520,1520,1520,0
|
|
20230810,111200,36016090,1520,1520,1520,1520,0
|
|
20230810,111100,36016090,1520,1520,1520,1520,3
|
|
20230810,111000,36011530,1520,1518,1520,1518,1886
|
|
20230810,110900,33145340,1518,1517,1518,1517,103
|
|
20230810,110800,32989079,1518,1518,1518,1518,57
|
|
20230810,110700,32902553,1518,1518,1518,1518,125
|
|
20230810,110600,32712803,1518,1518,1518,1518,530
|
|
20230810,110500,31908263,1518,1518,1518,1518,0
|
|
20230810,110400,31908263,1518,1518,1518,1518,0
|
|
20230810,110300,31908263,1518,1518,1518,1518,0
|
|
20230810,110200,31908263,1518,1518,1518,1518,0
|
|
20230810,110100,31908263,1518,1518,1518,1518,0
|
|
20230810,110000,31908263,1518,1518,1518,1518,5
|
|
20230810,105900,31900673,1518,1516,1518,1516,32
|
|
20230810,105800,31852151,1518,1518,1518,1518,0
|
|
20230810,105700,31852151,1518,1518,1518,1518,0
|
|
20230810,105600,31852151,1518,1518,1518,1518,2
|
|
20230810,105500,31849115,1518,1518,1518,1518,14
|
|
20230810,105400,31827863,1518,1518,1518,1518,0
|
|
20230810,105300,31827863,1518,1518,1518,1518,0
|
|
20230810,105200,31827863,1518,1518,1518,1518,0
|
|
20230810,105100,31827863,1518,1518,1518,1518,0
|
|
20230810,105000,31827863,1518,1518,1518,1518,0
|
|
20230810,104900,31827863,1518,1518,1518,1518,131
|
|
20230810,104800,31629005,1518,1518,1518,1518,0
|
|
20230810,104700,31629005,1518,1518,1518,1518,0
|
|
20230810,104600,31629005,1518,1518,1518,1518,0
|
|
20230810,104500,31629005,1518,1518,1518,1518,0
|
|
20230810,104400,31629005,1518,1518,1518,1518,0
|
|
20230810,104300,31629005,1518,1518,1518,1518,4
|
|
20230810,104200,31622933,1515,1515,1515,1515,0
|
|
20230810,104100,31622933,1515,1518,1518,1515,24
|
|
20230810,104000,31586531,1518,1518,1518,1518,944
|
|
20230810,103900,30153539,1519,1519,1519,1519,0
|
|
20230810,103800,30153539,1519,1519,1519,1519,2
|
|
20230810,103700,30150501,1519,1519,1519,1519,0
|
|
20230810,103600,30150501,1519,1519,1519,1519,0
|
|
20230810,103500,30150501,1519,1519,1519,1519,18
|
|
20230810,103400,30123159,1519,1519,1519,1519,0
|
|
20230810,103300,30123159,1519,1519,1519,1519,0
|
|
20230810,103200,30123159,1519,1516,1519,1515,29
|
|
20230810,103100,30079190,1520,1519,1520,1519,3
|
|
20230810,103000,30074632,1519,1519,1519,1519,7
|
|
20230810,102900,30063999,1520,1519,1520,1519,128
|
|
20230810,102800,29869549,1519,1519,1519,1519,0
|
|
20230810,102700,29869549,1519,1519,1520,1519,20
|
|
20230810,102600,29839162,1519,1519,1519,1519,214
|
|
20230810,102500,29514096,1519,1519,1519,1519,307
|
|
20230810,102400,29047763,1519,1518,1519,1518,7
|
|
20230810,102300,29037131,1518,1518,1518,1518,34
|
|
20230810,102200,28985519,1518,1518,1518,1518,0
|
|
20230810,102100,28985519,1518,1518,1518,1518,21
|
|
20230810,102000,28953641,1514,1515,1515,1514,500
|
|
20230810,101900,28196638,1514,1514,1514,1514,295
|
|
20230810,101800,27750008,1514,1513,1514,1513,205
|
|
20230810,101700,27439838,1512,1512,1512,1512,0
|
|
20230810,101600,27439838,1512,1512,1512,1512,0
|
|
20230810,101500,27439838,1512,1512,1512,1512,22
|
|
20230810,101400,27406574,1510,1511,1511,1510,323
|
|
20230810,101300,26918738,1512,1512,1512,1512,0
|
|
20230810,101200,26918738,1512,1511,1512,1511,1466
|
|
20230810,101100,24703367,1512,1512,1512,1512,0
|
|
20230810,101000,24703367,1512,1512,1512,1512,1432
|
|
20230810,100900,22538183,1513,1513,1513,1513,1156
|
|
20230810,100800,20789155,1514,1514,1514,1514,0
|
|
20230810,100700,20789155,1514,1514,1514,1514,13
|
|
20230810,100600,20769473,1517,1517,1517,1517,5
|
|
20230810,100500,20761888,1515,1516,1516,1515,90
|
|
20230810,100400,20625532,1516,1522,1522,1516,12
|
|
20230810,100300,20607298,1515,1515,1515,1515,0
|
|
20230810,100200,20607298,1515,1518,1518,1515,318
|
|
20230810,100100,20125409,1522,1522,1522,1522,0
|
|
20230810,100000,20125409,1522,1522,1522,1522,0
|
|
20230810,095900,20125409,1522,1522,1522,1522,0
|
|
20230810,095800,20125409,1522,1522,1522,1522,131
|
|
20230810,095700,19926027,1522,1522,1522,1522,0
|
|
20230810,095600,19926027,1522,1522,1522,1522,0
|
|
20230810,095500,19926027,1522,1522,1522,1522,0
|
|
20230810,095400,19926027,1522,1522,1522,1522,60
|
|
20230810,095300,19834707,1522,1522,1522,1522,0
|
|
20230810,095200,19834707,1522,1522,1522,1522,0
|
|
20230810,095100,19834707,1522,1521,1522,1521,21
|
|
20230810,095000,19802765,1515,1518,1519,1515,240
|
|
20230810,094900,19438578,1518,1518,1518,1518,21
|
|
20230810,094800,19406700,1515,1515,1515,1515,0
|
|
20230810,094700,19406700,1515,1515,1515,1515,0
|
|
20230810,094600,19406700,1515,1515,1515,1515,0
|
|
20230810,094500,19406700,1515,1515,1515,1515,15
|
|
20230810,094400,19383975,1516,1519,1520,1516,185
|
|
20230810,094300,19103356,1519,1519,1519,1519,100
|
|
20230810,094200,18951456,1519,1519,1519,1519,100
|
|
20230810,094100,18799556,1519,1519,1519,1519,100
|
|
20230810,094000,18647656,1519,1519,1519,1519,1
|
|
20230810,093900,18646137,1520,1521,1521,1520,478
|
|
20230810,093800,17919566,1520,1520,1520,1520,0
|
|
20230810,093700,17919566,1520,1520,1520,1520,534
|
|
20230810,093600,17107886,1521,1521,1521,1521,0
|
|
20230810,093500,17107886,1521,1521,1521,1521,2
|
|
20230810,093400,17104844,1521,1521,1521,1521,2
|
|
20230810,093300,17101802,1521,1520,1521,1520,100
|
|
20230810,093200,16949718,1522,1522,1522,1522,1
|
|
20230810,093100,16948196,1520,1520,1520,1520,1
|
|
20230810,093000,16946676,1522,1520,1522,1518,42
|
|
20230810,092900,16882862,1521,1523,1523,1521,352
|
|
20230810,092800,16346769,1523,1521,1523,1521,14
|
|
20230810,092700,16325461,1521,1523,1523,1521,2912
|
|
20230810,092600,11896289,1521,1521,1521,1521,0
|
|
20230810,092500,11896289,1521,1523,1523,1521,5
|
|
20230810,092400,11888678,1526,1526,1526,1526,0
|
|
20230810,092300,11888678,1526,1526,1526,1526,0
|
|
20230810,092200,11888678,1526,1526,1526,1526,0
|
|
20230810,092100,11888678,1526,1526,1526,1526,0
|
|
20230810,092000,11888678,1526,1526,1526,1526,0
|
|
20230810,091900,11888678,1526,1526,1526,1526,0
|
|
20230810,091800,11888678,1526,1526,1526,1526,0
|
|
20230810,091700,11888678,1526,1526,1526,1526,10
|
|
20230810,091600,11873418,1527,1526,1527,1526,9
|
|
20230810,091500,11859683,1526,1511,1526,1510,396
|
|
20230810,091400,11261281,1511,1511,1511,1511,2778
|
|
20230810,091300,7063723,1516,1516,1516,1516,129
|
|
20230810,091200,6868159,1520,1520,1520,1520,0
|
|
20230810,091100,6868159,1520,1523,1523,1520,170
|
|
20230810,091000,6609714,1529,1529,1529,1529,0
|
|
20230810,090900,6609714,1529,1528,1529,1528,4
|
|
20230810,090800,6603599,1529,1529,1529,1529,100
|
|
20230810,090700,6450699,1529,1529,1529,1529,2
|
|
20230810,090600,6447641,1523,1529,1530,1523,1029
|
|
20230810,090500,4873859,1535,1535,1535,1535,0
|
|
20230810,090400,4873859,1535,1535,1535,1535,0
|
|
20230810,090300,4873859,1535,1535,1535,1535,6
|
|
20230810,090200,4864649,1536,1538,1538,1527,40
|
|
20230810,090100,4803456,1530,1538,1538,1530,26
|
|
20230810,090000,4763604,1531,1538,1538,1531,3098
|