591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184800,103052526,1505,1505,1505,1505,464
|
|
20230823,184700,103052526,1505,1505,1505,1505,0
|
|
20230823,184600,103052526,1505,1505,1505,1505,0
|
|
20230823,184500,103052526,1505,1505,1505,1505,0
|
|
20230823,184400,103052526,1505,1505,1505,1505,0
|
|
20230823,184300,103052526,1505,1505,1505,1505,0
|
|
20230823,184200,103052526,1505,1505,1505,1505,0
|
|
20230823,184100,103052526,1505,1505,1505,1505,0
|
|
20230823,184000,103052526,1505,1505,1505,1505,0
|
|
20230823,183900,103052526,1505,1505,1505,1505,0
|
|
20230823,183800,103052526,1505,1505,1505,1505,0
|
|
20230823,183700,103052526,1505,1505,1505,1505,0
|
|
20230823,183600,103052526,1505,1505,1505,1505,0
|
|
20230823,183500,103052526,1505,1505,1505,1505,0
|
|
20230823,183400,103052526,1505,1505,1505,1505,0
|
|
20230823,183300,103052526,1505,1505,1505,1505,0
|
|
20230823,183200,103052526,1505,1505,1505,1505,0
|
|
20230823,183100,103052526,1505,1505,1505,1505,0
|
|
20230823,183000,103052526,1505,1505,1505,1505,0
|
|
20230823,182900,103052526,1505,1505,1505,1505,0
|
|
20230823,182800,103052526,1505,1505,1505,1505,0
|
|
20230823,182700,103052526,1505,1505,1505,1505,0
|
|
20230823,182600,103052526,1505,1505,1505,1505,0
|
|
20230823,182500,103052526,1505,1505,1505,1505,0
|
|
20230823,182400,103052526,1505,1505,1505,1505,0
|
|
20230823,182300,103052526,1505,1505,1505,1505,0
|
|
20230823,182200,103052526,1505,1505,1505,1505,0
|
|
20230823,182100,103052526,1505,1505,1505,1505,0
|
|
20230823,182000,103052526,1505,1505,1505,1505,0
|
|
20230823,181900,103052526,1505,1505,1505,1505,0
|
|
20230823,181800,103052526,1505,1505,1505,1505,464
|
|
20230823,181700,103052526,1505,1505,1505,1505,0
|
|
20230823,181600,103052526,1505,1505,1505,1505,0
|
|
20230823,181500,103052526,1505,1505,1505,1505,0
|
|
20230823,181400,103052526,1505,1505,1505,1505,0
|
|
20230823,181300,103052526,1505,1505,1505,1505,0
|
|
20230823,181200,103052526,1505,1505,1505,1505,0
|
|
20230823,181100,103052526,1505,1505,1505,1505,0
|
|
20230823,181000,103052526,1505,1505,1505,1505,0
|
|
20230823,180900,103052526,1505,1505,1505,1505,0
|
|
20230823,180800,103052526,1505,1505,1505,1505,0
|
|
20230823,180700,103052526,1505,1505,1505,1505,0
|
|
20230823,180600,103052526,1505,1505,1505,1505,0
|
|
20230823,180500,103052526,1505,1505,1505,1505,0
|
|
20230823,180400,103052526,1505,1505,1505,1505,0
|
|
20230823,180300,103052526,1505,1505,1505,1505,0
|
|
20230823,180200,103052526,1505,1505,1505,1505,0
|
|
20230823,180100,103052526,1505,1505,1505,1505,0
|
|
20230823,180000,103052526,1505,1505,1505,1505,0
|
|
20230823,175900,103052526,1505,1505,1505,1505,0
|
|
20230823,175800,103052526,1505,1505,1505,1505,0
|
|
20230823,175700,103052526,1505,1505,1505,1505,0
|
|
20230823,175600,103052526,1505,1505,1505,1505,0
|
|
20230823,175500,103052526,1505,1505,1505,1505,0
|
|
20230823,175400,103052526,1505,1505,1505,1505,0
|
|
20230823,175300,103052526,1505,1505,1505,1505,0
|
|
20230823,175200,103052526,1505,1505,1505,1505,0
|
|
20230823,175100,103052526,1505,1505,1505,1505,0
|
|
20230823,175000,103052526,1505,1505,1505,1505,0
|
|
20230823,174900,103052526,1505,1505,1505,1505,0
|
|
20230823,174800,103052526,1505,1505,1505,1505,464
|
|
20230823,174700,103052526,1505,1505,1505,1505,0
|
|
20230823,174600,103052526,1505,1505,1505,1505,0
|
|
20230823,174500,103052526,1505,1505,1505,1505,0
|
|
20230823,174400,103052526,1505,1505,1505,1505,0
|
|
20230823,174300,103052526,1505,1505,1505,1505,0
|
|
20230823,174200,103052526,1505,1505,1505,1505,0
|
|
20230823,174100,103052526,1505,1505,1505,1505,0
|
|
20230823,174000,103052526,1505,1505,1505,1505,0
|
|
20230823,173900,103052526,1505,1505,1505,1505,0
|
|
20230823,173800,103052526,1505,1505,1505,1505,0
|
|
20230823,173700,103052526,1505,1505,1505,1505,0
|
|
20230823,173600,103052526,1505,1505,1505,1505,0
|
|
20230823,173500,103052526,1505,1505,1505,1505,0
|
|
20230823,173400,103052526,1505,1505,1505,1505,0
|
|
20230823,173300,103052526,1505,1505,1505,1505,0
|
|
20230823,173200,103052526,1505,1505,1505,1505,0
|
|
20230823,173100,103052526,1505,1505,1505,1505,0
|
|
20230823,173000,103052526,1505,1505,1505,1505,0
|
|
20230823,172900,103052526,1505,1505,1505,1505,0
|
|
20230823,172800,103052526,1505,1505,1505,1505,0
|
|
20230823,172700,103052526,1505,1505,1505,1505,0
|
|
20230823,172600,103052526,1505,1505,1505,1505,0
|
|
20230823,172500,103052526,1505,1505,1505,1505,0
|
|
20230823,172400,103052526,1505,1505,1505,1505,0
|
|
20230823,172300,103052526,1505,1505,1505,1505,0
|
|
20230823,172200,103052526,1505,1505,1505,1505,0
|
|
20230823,172100,103052526,1505,1505,1505,1505,0
|
|
20230823,172000,103052526,1505,1505,1505,1505,0
|
|
20230823,171900,103052526,1505,1505,1505,1505,0
|
|
20230823,171800,103052526,1505,1505,1505,1505,464
|
|
20230823,171700,103052526,1505,1505,1505,1505,0
|
|
20230823,171600,103052526,1505,1505,1505,1505,0
|
|
20230823,171500,103052526,1505,1505,1505,1505,0
|
|
20230823,171400,103052526,1505,1505,1505,1505,0
|
|
20230823,171300,103052526,1505,1505,1505,1505,0
|
|
20230823,171200,103052526,1505,1505,1505,1505,0
|
|
20230823,171100,103052526,1505,1505,1505,1505,0
|
|
20230823,171000,103052526,1505,1505,1505,1505,0
|
|
20230823,170900,103052526,1505,1505,1505,1505,0
|
|
20230823,170800,103052526,1505,1505,1505,1505,0
|
|
20230823,170700,103052526,1505,1505,1505,1505,0
|
|
20230823,170600,103052526,1505,1505,1505,1505,0
|
|
20230823,170500,103052526,1505,1505,1505,1505,0
|
|
20230823,170400,103052526,1505,1505,1505,1505,0
|
|
20230823,170300,103052526,1505,1505,1505,1505,0
|
|
20230823,170200,103052526,1505,1505,1505,1505,0
|
|
20230823,170100,103052526,1505,1505,1505,1505,0
|
|
20230823,170000,103052526,1505,1505,1505,1505,0
|
|
20230823,165900,103052526,1505,1505,1505,1505,0
|
|
20230823,165800,103052526,1505,1505,1505,1505,0
|
|
20230823,165700,103052526,1505,1505,1505,1505,0
|
|
20230823,165600,103052526,1505,1505,1505,1505,0
|
|
20230823,165500,103052526,1505,1505,1505,1505,0
|
|
20230823,165400,103052526,1505,1505,1505,1505,0
|
|
20230823,165300,103052526,1505,1505,1505,1505,0
|
|
20230823,165200,103052526,1505,1505,1505,1505,0
|
|
20230823,165100,103052526,1505,1505,1505,1505,0
|
|
20230823,165000,103052526,1505,1505,1505,1505,0
|
|
20230823,164900,103052526,1505,1505,1505,1505,0
|
|
20230823,164800,103052526,1505,1505,1505,1505,464
|
|
20230823,164700,103052526,1505,1505,1505,1505,0
|
|
20230823,164600,103052526,1505,1505,1505,1505,0
|
|
20230823,164500,103052526,1505,1505,1505,1505,0
|
|
20230823,164400,103052526,1505,1505,1505,1505,0
|
|
20230823,164300,103052526,1505,1505,1505,1505,0
|
|
20230823,164200,103052526,1505,1505,1505,1505,0
|
|
20230823,164100,103052526,1505,1505,1505,1505,0
|
|
20230823,164000,103052526,1505,1505,1505,1505,0
|
|
20230823,163900,103052526,1505,1505,1505,1505,0
|
|
20230823,163800,103052526,1505,1505,1505,1505,0
|
|
20230823,163700,103052526,1505,1505,1505,1505,0
|
|
20230823,163600,103052526,1505,1505,1505,1505,0
|
|
20230823,163500,103052526,1505,1505,1505,1505,0
|
|
20230823,163400,103052526,1505,1505,1505,1505,0
|
|
20230823,163300,103052526,1505,1505,1505,1505,0
|
|
20230823,163200,103052526,1505,1505,1505,1505,0
|
|
20230823,163100,103052526,1505,1505,1505,1505,0
|
|
20230823,163000,103052526,1505,1505,1505,1505,0
|
|
20230823,162900,103052526,1505,1505,1505,1505,0
|
|
20230823,162800,103052526,1505,1505,1505,1505,0
|
|
20230823,162700,103052526,1505,1505,1505,1505,0
|
|
20230823,162600,103052526,1505,1505,1505,1505,0
|
|
20230823,162500,103052526,1505,1505,1505,1505,0
|
|
20230823,162400,103052526,1505,1505,1505,1505,0
|
|
20230823,162300,103052526,1505,1505,1505,1505,0
|
|
20230823,162200,103052526,1505,1505,1505,1505,0
|
|
20230823,162100,103052526,1505,1505,1505,1505,0
|
|
20230823,162000,103052526,1505,1505,1505,1505,0
|
|
20230823,161900,103052526,1505,1505,1505,1505,0
|
|
20230823,161800,103052526,1505,1505,1505,1505,464
|
|
20230823,161700,103052526,1505,1505,1505,1505,0
|
|
20230823,161600,103052526,1505,1505,1505,1505,0
|
|
20230823,161500,103052526,1505,1505,1505,1505,0
|
|
20230823,161400,103052526,1505,1505,1505,1505,0
|
|
20230823,161300,103052526,1505,1505,1505,1505,0
|
|
20230823,161200,103052526,1505,1505,1505,1505,0
|
|
20230823,161100,103052526,1505,1505,1505,1505,0
|
|
20230823,161000,103052526,1505,1505,1505,1505,0
|
|
20230823,160900,103052526,1505,1505,1505,1505,0
|
|
20230823,160800,103052526,1505,1505,1505,1505,0
|
|
20230823,160700,103052526,1505,1505,1505,1505,0
|
|
20230823,160600,103052526,1505,1505,1505,1505,0
|
|
20230823,160500,103052526,1505,1505,1505,1505,0
|
|
20230823,160400,103052526,1505,1505,1505,1505,0
|
|
20230823,160300,103052526,1505,1505,1505,1505,0
|
|
20230823,160200,103052526,1505,1505,1505,1505,0
|
|
20230823,160100,103052526,1505,1505,1505,1505,0
|
|
20230823,160000,103052526,1505,1505,1505,1505,0
|
|
20230823,155900,103052526,1505,1505,1505,1505,0
|
|
20230823,155800,103052526,1505,1505,1505,1505,0
|
|
20230823,155700,103052526,1505,1505,1505,1505,0
|
|
20230823,155600,103052526,1505,1505,1505,1505,0
|
|
20230823,155500,103052526,1505,1505,1505,1505,0
|
|
20230823,155400,103052526,1505,1505,1505,1505,0
|
|
20230823,155300,103052526,1505,1505,1505,1505,0
|
|
20230823,155200,103052526,1505,1505,1505,1505,0
|
|
20230823,155100,103052526,1505,1505,1505,1505,0
|
|
20230823,155000,103052526,1505,1505,1505,1505,0
|
|
20230823,154900,103052526,1505,1505,1505,1505,0
|
|
20230823,154800,103052526,1505,1505,1505,1505,464
|
|
20230823,154700,103052526,1505,1505,1505,1505,0
|
|
20230823,154600,103052526,1505,1505,1505,1505,0
|
|
20230823,154500,103052526,1505,1505,1505,1505,0
|
|
20230823,154400,103052526,1505,1505,1505,1505,0
|
|
20230823,154300,103052526,1505,1505,1505,1505,0
|
|
20230823,154200,103052526,1505,1505,1505,1505,0
|
|
20230823,154100,103052526,1505,1505,1505,1505,0
|
|
20230823,154000,103052526,1505,1505,1505,1505,0
|
|
20230823,153900,103052526,1505,1505,1505,1505,0
|
|
20230823,153800,103052526,1505,1505,1505,1505,0
|
|
20230823,153700,103052526,1505,1505,1505,1505,0
|
|
20230823,153600,103052526,1505,1505,1505,1505,0
|
|
20230823,153500,103052526,1505,1505,1505,1505,0
|
|
20230823,153400,103052526,1505,1505,1505,1505,0
|
|
20230823,153300,103052526,1505,1505,1505,1505,0
|
|
20230823,153200,103052526,1505,1505,1505,1505,0
|
|
20230823,153100,103052526,1505,1505,1505,1505,0
|
|
20230823,153000,103052526,1505,1505,1505,1505,464
|
|
20230823,152900,102354206,1505,1505,1505,1505,0
|
|
20230823,152800,102354206,1505,1505,1505,1505,0
|
|
20230823,152700,102354206,1505,1505,1505,1505,0
|
|
20230823,152600,102354206,1505,1505,1505,1505,0
|
|
20230823,152500,102354206,1505,1505,1505,1505,0
|
|
20230823,152400,102354206,1505,1505,1505,1505,0
|
|
20230823,152300,102354206,1505,1505,1505,1505,0
|
|
20230823,152200,102354206,1505,1505,1505,1505,0
|
|
20230823,152100,102354206,1505,1505,1505,1505,0
|
|
20230823,152000,102354206,1505,1505,1505,1505,0
|
|
20230823,151900,102354206,1505,1505,1505,1505,1
|
|
20230823,151800,102352701,1505,1505,1505,1505,0
|
|
20230823,151700,102352701,1505,1505,1505,1505,32
|
|
20230823,151600,102304541,1502,1504,1504,1502,150
|
|
20230823,151500,102079069,1505,1505,1505,1505,51
|
|
20230823,151400,102002314,1505,1505,1505,1505,0
|
|
20230823,151300,102002314,1505,1505,1505,1505,0
|
|
20230823,151200,102002314,1505,1505,1505,1505,0
|
|
20230823,151100,102002314,1505,1505,1505,1505,0
|
|
20230823,151000,102002314,1505,1505,1505,1505,0
|
|
20230823,150900,102002314,1505,1505,1505,1505,33
|
|
20230823,150800,101952649,1506,1506,1506,1506,0
|
|
20230823,150700,101952649,1506,1506,1506,1506,47
|
|
20230823,150600,101881867,1506,1506,1506,1506,0
|
|
20230823,150500,101881867,1506,1506,1506,1506,94
|
|
20230823,150400,101740303,1506,1506,1506,1506,0
|
|
20230823,150300,101740303,1506,1505,1506,1505,392
|
|
20230823,150200,101150209,1505,1505,1505,1505,0
|
|
20230823,150100,101150209,1505,1504,1505,1504,1007
|
|
20230823,150000,99635634,1504,1504,1504,1504,0
|
|
20230823,145900,99635634,1504,1504,1504,1504,0
|
|
20230823,145800,99635634,1504,1504,1504,1504,0
|
|
20230823,145700,99635634,1504,1501,1504,1501,783
|
|
20230823,145600,98460330,1501,1503,1503,1500,646
|
|
20230823,145500,97490991,1504,1504,1504,1504,0
|
|
20230823,145400,97490991,1504,1504,1504,1504,47
|
|
20230823,145300,97420303,1504,1504,1504,1504,0
|
|
20230823,145200,97420303,1504,1505,1505,1504,52
|
|
20230823,145100,97342048,1505,1505,1505,1505,0
|
|
20230823,145000,97342048,1505,1506,1506,1505,699
|
|
20230823,144900,96289906,1506,1506,1506,1506,0
|
|
20230823,144800,96289906,1506,1506,1506,1506,424
|
|
20230823,144700,95651362,1506,1508,1508,1506,405
|
|
20230823,144600,95041194,1508,1508,1508,1508,596
|
|
20230823,144500,94142426,1508,1508,1508,1508,101
|
|
20230823,144400,93990118,1509,1509,1509,1509,47
|
|
20230823,144300,93919195,1508,1509,1509,1508,288
|
|
20230823,144200,93484844,1509,1509,1509,1509,0
|
|
20230823,144100,93484844,1509,1509,1509,1509,1159
|
|
20230823,144000,91735913,1509,1512,1512,1509,89
|
|
20230823,143900,91601425,1513,1513,1513,1513,47
|
|
20230823,143800,91530314,1512,1512,1512,1512,0
|
|
20230823,143700,91530314,1512,1512,1512,1512,10
|
|
20230823,143600,91515194,1513,1513,1513,1513,0
|
|
20230823,143500,91515194,1513,1513,1513,1513,47
|
|
20230823,143400,91444083,1513,1513,1513,1513,0
|
|
20230823,143300,91444083,1513,1513,1513,1513,47
|
|
20230823,143200,91372972,1512,1513,1513,1512,222
|
|
20230823,143100,91037251,1514,1514,1514,1514,151
|
|
20230823,143000,90808637,1515,1515,1515,1515,0
|
|
20230823,142900,90808637,1515,1515,1515,1515,57
|
|
20230823,142800,90722282,1515,1515,1515,1515,100
|
|
20230823,142700,90570782,1515,1515,1515,1515,0
|
|
20230823,142600,90570782,1515,1515,1515,1515,0
|
|
20230823,142500,90570782,1515,1515,1515,1515,0
|
|
20230823,142400,90570782,1515,1515,1515,1515,0
|
|
20230823,142300,90570782,1515,1515,1515,1515,58
|
|
20230823,142200,90482912,1516,1516,1516,1516,47
|
|
20230823,142100,90411660,1515,1516,1516,1515,207
|
|
20230823,142000,90097857,1516,1516,1516,1516,46
|
|
20230823,141900,90028121,1516,1516,1516,1516,0
|
|
20230823,141800,90028121,1516,1516,1516,1516,47
|
|
20230823,141700,89956869,1516,1516,1516,1516,347
|
|
20230823,141600,89430817,1517,1517,1517,1517,200
|
|
20230823,141500,89127417,1516,1517,1517,1516,702
|
|
20230823,141400,88063085,1517,1516,1517,1516,464
|
|
20230823,141300,87359614,1516,1516,1516,1516,0
|
|
20230823,141200,87359614,1516,1516,1516,1516,47
|
|
20230823,141100,87288362,1516,1516,1516,1516,47
|
|
20230823,141000,87217110,1516,1516,1516,1516,0
|
|
20230823,140900,87217110,1516,1516,1516,1516,94
|
|
20230823,140800,87074606,1516,1516,1516,1516,0
|
|
20230823,140700,87074606,1516,1516,1516,1516,94
|
|
20230823,140600,86932102,1516,1516,1516,1516,0
|
|
20230823,140500,86932102,1516,1516,1516,1516,94
|
|
20230823,140400,86789598,1516,1516,1516,1516,0
|
|
20230823,140300,86789598,1516,1516,1516,1516,0
|
|
20230823,140200,86789598,1516,1516,1516,1516,989
|
|
20230823,140100,85290274,1516,1516,1516,1516,47
|
|
20230823,140000,85219022,1516,1516,1516,1516,9
|
|
20230823,135900,85205378,1516,1516,1516,1516,12
|
|
20230823,135800,85187186,1515,1515,1515,1515,0
|
|
20230823,135700,85187186,1515,1515,1516,1515,1595
|
|
20230823,135600,82770714,1515,1515,1515,1515,0
|
|
20230823,135500,82770714,1515,1515,1515,1515,16
|
|
20230823,135400,82746474,1511,1515,1515,1511,551
|
|
20230823,135300,81913328,1513,1513,1513,1513,0
|
|
20230823,135200,81913328,1513,1513,1513,1513,0
|
|
20230823,135100,81913328,1513,1513,1513,1513,29
|
|
20230823,135000,81869451,1514,1514,1514,1514,95
|
|
20230823,134900,81725621,1514,1514,1514,1514,0
|
|
20230823,134800,81725621,1514,1513,1514,1513,30
|
|
20230823,134700,81680226,1513,1513,1513,1513,0
|
|
20230823,134600,81680226,1513,1513,1513,1513,47
|
|
20230823,134500,81609115,1513,1513,1513,1513,35
|
|
20230823,134400,81556160,1513,1513,1513,1513,49
|
|
20230823,134300,81482023,1512,1512,1512,1512,682
|
|
20230823,134200,80450839,1512,1512,1512,1512,47
|
|
20230823,134100,80379775,1512,1512,1512,1512,0
|
|
20230823,134000,80379775,1512,1511,1512,1511,307
|
|
20230823,133900,79915851,1512,1512,1512,1512,47
|
|
20230823,133800,79844787,1512,1512,1512,1512,0
|
|
20230823,133700,79844787,1512,1512,1512,1512,47
|
|
20230823,133600,79773723,1511,1511,1511,1511,196
|
|
20230823,133500,79477567,1512,1512,1512,1512,47
|
|
20230823,133400,79406503,1512,1511,1512,1511,1217
|
|
20230823,133300,77567116,1512,1512,1512,1512,94
|
|
20230823,133200,77424988,1512,1512,1512,1512,0
|
|
20230823,133100,77424988,1512,1511,1512,1511,295
|
|
20230823,133000,76979196,1511,1511,1511,1511,0
|
|
20230823,132900,76979196,1511,1511,1511,1511,47
|
|
20230823,132800,76908179,1511,1511,1511,1511,0
|
|
20230823,132700,76908179,1511,1511,1511,1511,47
|
|
20230823,132600,76837162,1511,1511,1511,1511,10
|
|
20230823,132500,76822052,1510,1510,1510,1510,94
|
|
20230823,132400,76680112,1512,1512,1512,1512,0
|
|
20230823,132300,76680112,1512,1512,1512,1512,0
|
|
20230823,132200,76680112,1512,1512,1512,1512,0
|
|
20230823,132100,76680112,1512,1511,1512,1510,534
|
|
20230823,132000,75873657,1512,1512,1512,1512,94
|
|
20230823,131900,75731529,1510,1510,1510,1510,0
|
|
20230823,131800,75731529,1510,1510,1510,1510,0
|
|
20230823,131700,75731529,1510,1510,1510,1510,253
|
|
20230823,131600,75349499,1510,1510,1510,1510,47
|
|
20230823,131500,75278529,1510,1510,1510,1510,0
|
|
20230823,131400,75278529,1510,1511,1511,1510,263
|
|
20230823,131300,74881352,1512,1512,1512,1512,0
|
|
20230823,131200,74881352,1512,1512,1512,1512,47
|
|
20230823,131100,74810288,1512,1512,1512,1512,0
|
|
20230823,131000,74810288,1512,1512,1512,1512,30
|
|
20230823,130900,74764928,1511,1511,1511,1511,0
|
|
20230823,130800,74764928,1511,1511,1511,1511,47
|
|
20230823,130700,74693911,1511,1511,1511,1511,46
|
|
20230823,130600,74624405,1511,1511,1511,1511,0
|
|
20230823,130500,74624405,1511,1511,1511,1511,47
|
|
20230823,130400,74553388,1510,1510,1510,1510,5
|
|
20230823,130300,74545838,1511,1511,1511,1511,47
|
|
20230823,130200,74474821,1511,1511,1511,1511,0
|
|
20230823,130100,74474821,1511,1511,1511,1511,47
|
|
20230823,130000,74403804,1511,1511,1511,1511,0
|
|
20230823,125900,74403804,1511,1511,1511,1511,47
|
|
20230823,125800,74332787,1511,1511,1511,1511,0
|
|
20230823,125700,74332787,1511,1511,1511,1511,47
|
|
20230823,125600,74261770,1511,1511,1511,1511,0
|
|
20230823,125500,74261770,1511,1511,1511,1511,47
|
|
20230823,125400,74190753,1511,1512,1512,1511,410
|
|
20230823,125300,73571143,1512,1512,1512,1512,47
|
|
20230823,125200,73500079,1512,1512,1512,1512,197
|
|
20230823,125100,73202215,1512,1512,1512,1512,20
|
|
20230823,125000,73171975,1512,1512,1512,1512,289
|
|
20230823,124900,72735007,1511,1511,1511,1511,0
|
|
20230823,124800,72735007,1511,1512,1512,1511,50
|
|
20230823,124700,72659410,1512,1512,1512,1512,0
|
|
20230823,124600,72659410,1512,1512,1512,1512,0
|
|
20230823,124500,72659410,1512,1512,1512,1512,0
|
|
20230823,124400,72659410,1512,1512,1512,1512,0
|
|
20230823,124300,72659410,1512,1512,1512,1512,0
|
|
20230823,124200,72659410,1512,1512,1512,1512,69
|
|
20230823,124100,72555082,1511,1511,1511,1511,25
|
|
20230823,124000,72517307,1512,1512,1512,1512,94
|
|
20230823,123900,72375179,1512,1512,1512,1512,0
|
|
20230823,123800,72375179,1512,1512,1512,1512,47
|
|
20230823,123700,72304115,1512,1512,1512,1512,19
|
|
20230823,123600,72275387,1512,1512,1512,1512,0
|
|
20230823,123500,72275387,1512,1512,1512,1512,0
|
|
20230823,123400,72275387,1512,1511,1512,1511,127
|
|
20230823,123300,72083410,1512,1512,1512,1512,921
|
|
20230823,123200,70690858,1508,1510,1510,1508,100
|
|
20230823,123100,70539947,1511,1512,1512,1511,93
|
|
20230823,123000,70399377,1512,1512,1512,1512,0
|
|
20230823,122900,70399377,1512,1512,1512,1512,47
|
|
20230823,122800,70328313,1509,1512,1512,1509,60
|
|
20230823,122700,70237632,1513,1513,1513,1513,47
|
|
20230823,122600,70166521,1513,1513,1513,1513,0
|
|
20230823,122500,70166521,1513,1513,1513,1513,47
|
|
20230823,122400,70095410,1511,1511,1511,1511,0
|
|
20230823,122300,70095410,1511,1511,1511,1511,0
|
|
20230823,122200,70095410,1511,1511,1511,1511,0
|
|
20230823,122100,70095410,1511,1511,1511,1511,7
|
|
20230823,122000,70084833,1510,1510,1510,1510,2
|
|
20230823,121900,70081813,1510,1512,1512,1510,1856
|
|
20230823,121800,67279159,1513,1513,1513,1513,47
|
|
20230823,121700,67208048,1513,1513,1513,1513,47
|
|
20230823,121600,67136937,1510,1510,1510,1510,0
|
|
20230823,121500,67136937,1510,1510,1510,1510,0
|
|
20230823,121400,67136937,1510,1511,1511,1510,196
|
|
20230823,121300,66840972,1510,1510,1510,1510,0
|
|
20230823,121200,66840972,1510,1512,1512,1510,108
|
|
20230823,121100,66677784,1511,1511,1511,1511,35
|
|
20230823,121000,66624899,1517,1517,1517,1517,200
|
|
20230823,120900,66321499,1517,1517,1517,1517,852
|
|
20230823,120800,65029015,1517,1516,1517,1516,2522
|
|
20230823,120700,61205641,1516,1516,1516,1516,33
|
|
20230823,120600,61155613,1517,1516,1517,1516,194
|
|
20230823,120500,60861415,1516,1508,1516,1508,8810
|
|
20230823,120400,47561118,1506,1506,1506,1506,0
|
|
20230823,120300,47561118,1506,1505,1506,1505,201
|
|
20230823,120200,47258437,1503,1503,1503,1503,0
|
|
20230823,120100,47258437,1503,1503,1503,1503,0
|
|
20230823,120000,47258437,1503,1503,1503,1503,500
|
|
20230823,115900,46506937,1503,1503,1503,1503,604
|
|
20230823,115800,45599125,1503,1503,1503,1503,0
|
|
20230823,115700,45599125,1503,1503,1503,1503,0
|
|
20230823,115600,45599125,1503,1503,1503,1502,1690
|
|
20230823,115500,43059099,1503,1503,1503,1503,47
|
|
20230823,115400,42988458,1502,1502,1502,1502,0
|
|
20230823,115300,42988458,1502,1502,1502,1502,2
|
|
20230823,115200,42985454,1502,1502,1502,1502,186
|
|
20230823,115100,42706082,1502,1502,1502,1502,47
|
|
20230823,115000,42635488,1502,1502,1502,1502,0
|
|
20230823,114900,42635488,1502,1502,1502,1502,94
|
|
20230823,114800,42494300,1500,1500,1500,1500,94
|
|
20230823,114700,42353300,1500,1500,1500,1500,0
|
|
20230823,114600,42353300,1500,1500,1500,1500,594
|
|
20230823,114500,41462300,1500,1500,1500,1500,0
|
|
20230823,114400,41462300,1500,1500,1500,1500,0
|
|
20230823,114300,41462300,1500,1500,1500,1500,0
|
|
20230823,114200,41462300,1500,1500,1500,1500,0
|
|
20230823,114100,41462300,1500,1500,1500,1500,0
|
|
20230823,114000,41462300,1500,1500,1500,1500,0
|
|
20230823,113900,41462300,1500,1500,1500,1500,0
|
|
20230823,113800,41462300,1500,1500,1500,1500,94
|
|
20230823,113700,41321300,1500,1500,1500,1500,0
|
|
20230823,113600,41321300,1500,1500,1500,1500,94
|
|
20230823,113500,41180300,1500,1500,1500,1500,0
|
|
20230823,113400,41180300,1500,1500,1500,1500,1094
|
|
20230823,113300,39539300,1500,1500,1500,1500,0
|
|
20230823,113200,39539300,1500,1500,1500,1500,61
|
|
20230823,113100,39447800,1496,1496,1496,1496,0
|
|
20230823,113000,39447800,1496,1496,1496,1496,150
|
|
20230823,112900,39223400,1496,1496,1496,1496,3
|
|
20230823,112800,39218912,1493,1493,1493,1493,8
|
|
20230823,112700,39206968,1500,1501,1501,1500,94
|
|
20230823,112600,39065921,1502,1502,1502,1502,0
|
|
20230823,112500,39065921,1502,1502,1502,1502,47
|
|
20230823,112400,38995327,1502,1502,1502,1502,100
|
|
20230823,112300,38845127,1502,1501,1502,1501,49
|
|
20230823,112200,38771531,1502,1502,1502,1502,0
|
|
20230823,112100,38771531,1502,1502,1502,1502,94
|
|
20230823,112000,38630343,1502,1502,1502,1502,0
|
|
20230823,111900,38630343,1502,1502,1502,1502,47
|
|
20230823,111800,38559749,1495,1495,1495,1495,93
|
|
20230823,111700,38420714,1495,1502,1502,1495,21
|
|
20230823,111600,38389179,1502,1502,1502,1502,47
|
|
20230823,111500,38318585,1502,1502,1502,1502,0
|
|
20230823,111400,38318585,1502,1502,1502,1502,347
|
|
20230823,111300,37797391,1502,1502,1502,1502,0
|
|
20230823,111200,37797391,1502,1502,1502,1502,47
|
|
20230823,111100,37726797,1499,1498,1499,1498,600
|
|
20230823,111000,36827461,1499,1499,1499,1499,47
|
|
20230823,110900,36757008,1489,1489,1489,1489,1
|
|
20230823,110800,36755519,1489,1489,1489,1489,63
|
|
20230823,110700,36661712,1491,1491,1491,1491,0
|
|
20230823,110600,36661712,1491,1491,1491,1491,0
|
|
20230823,110500,36661712,1491,1491,1491,1491,0
|
|
20230823,110400,36661712,1491,1491,1491,1491,0
|
|
20230823,110300,36661712,1491,1491,1491,1491,47
|
|
20230823,110200,36591635,1503,1486,1503,1486,12
|
|
20230823,110100,36573786,1476,1500,1500,1476,1400
|
|
20230823,110000,34495103,1500,1500,1500,1500,0
|
|
20230823,105900,34495103,1500,1502,1502,1500,100
|
|
20230823,105800,34344962,1503,1503,1503,1503,0
|
|
20230823,105700,34344962,1503,1503,1503,1503,25
|
|
20230823,105600,34307387,1503,1503,1503,1503,0
|
|
20230823,105500,34307387,1503,1503,1503,1503,94
|
|
20230823,105400,34166105,1503,1503,1503,1503,47
|
|
20230823,105300,34095464,1504,1503,1504,1503,94
|
|
20230823,105200,33954135,1504,1504,1504,1504,0
|
|
20230823,105100,33954135,1504,1504,1504,1504,0
|
|
20230823,105000,33954135,1504,1504,1504,1504,0
|
|
20230823,104900,33954135,1504,1504,1504,1504,30
|
|
20230823,104800,33909015,1504,1504,1504,1504,0
|
|
20230823,104700,33909015,1504,1505,1505,1504,305
|
|
20230823,104600,33450040,1506,1506,1506,1506,47
|
|
20230823,104500,33379258,1505,1505,1505,1505,77
|
|
20230823,104400,33263373,1506,1506,1506,1506,47
|
|
20230823,104300,33192591,1506,1506,1506,1506,0
|
|
20230823,104200,33192591,1506,1506,1506,1506,374
|
|
20230823,104100,32629347,1508,1508,1508,1508,10
|
|
20230823,104000,32614267,1509,1507,1510,1507,107
|
|
20230823,103900,32452904,1507,1507,1507,1507,47
|
|
20230823,103800,32382075,1508,1508,1508,1508,47
|
|
20230823,103700,32311199,1510,1510,1510,1510,0
|
|
20230823,103600,32311199,1510,1510,1510,1510,47
|
|
20230823,103500,32240229,1507,1508,1508,1507,94
|
|
20230823,103400,32098524,1510,1510,1510,1510,0
|
|
20230823,103300,32098524,1510,1510,1510,1510,16
|
|
20230823,103200,32074364,1510,1510,1510,1510,43
|
|
20230823,103100,32009434,1510,1510,1510,1510,0
|
|
20230823,103000,32009434,1510,1504,1510,1504,48
|
|
20230823,102900,31936960,1504,1510,1510,1504,97
|
|
20230823,102800,31790743,1510,1510,1510,1510,0
|
|
20230823,102700,31790743,1510,1510,1510,1510,0
|
|
20230823,102600,31790743,1510,1510,1510,1510,0
|
|
20230823,102500,31790743,1510,1510,1510,1510,100
|
|
20230823,102400,31639743,1510,1506,1510,1506,2540
|
|
20230823,102300,27807877,1506,1504,1506,1504,207
|
|
20230823,102200,27496337,1503,1504,1504,1503,5
|
|
20230823,102100,27488821,1503,1499,1503,1499,3102
|
|
20230823,102000,22835547,1499,1499,1499,1499,3
|
|
20230823,101900,22831050,1499,1499,1499,1499,69
|
|
20230823,101800,22727619,1499,1499,1499,1499,0
|
|
20230823,101700,22727619,1499,1499,1499,1499,15
|
|
20230823,101600,22705134,1499,1499,1499,1499,26
|
|
20230823,101500,22666160,1499,1497,1499,1497,168
|
|
20230823,101400,22414455,1497,1498,1498,1497,141
|
|
20230823,101300,22203284,1498,1498,1498,1498,147
|
|
20230823,101200,21983078,1498,1498,1498,1498,48
|
|
20230823,101100,21911174,1497,1497,1497,1497,0
|
|
20230823,101000,21911174,1497,1497,1497,1497,46
|
|
20230823,100900,21842312,1496,1494,1496,1494,585
|
|
20230823,100800,20967697,1494,1492,1494,1492,573
|
|
20230823,100700,20112697,1491,1491,1491,1491,0
|
|
20230823,100600,20112697,1491,1491,1491,1491,27
|
|
20230823,100500,20072440,1491,1491,1491,1491,0
|
|
20230823,100400,20072440,1491,1491,1491,1491,93
|
|
20230823,100300,19933777,1491,1491,1491,1491,11
|
|
20230823,100200,19917376,1491,1491,1491,1491,94
|
|
20230823,100100,19777222,1490,1490,1490,1490,15
|
|
20230823,100000,19754872,1492,1492,1492,1492,0
|
|
20230823,095900,19754872,1492,1492,1492,1492,249
|
|
20230823,095800,19383364,1492,1492,1492,1492,0
|
|
20230823,095700,19383364,1492,1492,1492,1492,47
|
|
20230823,095600,19313240,1486,1486,1486,1486,850
|
|
20230823,095500,18050140,1489,1489,1489,1489,0
|
|
20230823,095400,18050140,1489,1489,1489,1489,263
|
|
20230823,095300,17658533,1489,1489,1489,1489,147
|
|
20230823,095200,17439650,1482,1482,1482,1482,0
|
|
20230823,095100,17439650,1482,1482,1482,1482,111
|
|
20230823,095000,17275148,1482,1489,1489,1482,431
|
|
20230823,094900,16635761,1490,1490,1490,1490,94
|
|
20230823,094800,16495701,1492,1492,1492,1492,0
|
|
20230823,094700,16495701,1492,1492,1492,1492,0
|
|
20230823,094600,16495701,1492,1492,1492,1492,0
|
|
20230823,094500,16495701,1492,1492,1492,1492,0
|
|
20230823,094400,16495701,1492,1492,1492,1492,0
|
|
20230823,094300,16495701,1492,1490,1492,1490,18
|
|
20230823,094200,16468855,1490,1491,1491,1490,1490
|
|
20230823,094100,14248708,1492,1492,1492,1492,106
|
|
20230823,094000,14090556,1493,1493,1493,1493,49
|
|
20230823,093900,14017399,1493,1493,1493,1493,11
|
|
20230823,093800,14000976,1493,1493,1493,1493,96
|
|
20230823,093700,13857648,1493,1493,1493,1493,0
|
|
20230823,093600,13857648,1493,1493,1493,1493,98
|
|
20230823,093500,13711334,1493,1493,1493,1493,3
|
|
20230823,093400,13706855,1493,1493,1493,1493,47
|
|
20230823,093300,13636684,1493,1492,1493,1492,45
|
|
20230823,093200,13569532,1492,1492,1492,1490,571
|
|
20230823,093100,12718434,1492,1492,1492,1490,116
|
|
20230823,093000,12545562,1493,1490,1493,1490,54
|
|
20230823,092900,12464970,1490,1491,1491,1490,40
|
|
20230823,092800,12405360,1491,1493,1493,1491,93
|
|
20230823,092700,12266603,1493,1493,1493,1493,47
|
|
20230823,092600,12196432,1494,1491,1494,1491,200
|
|
20230823,092500,11898064,1483,1491,1491,1483,13
|
|
20230823,092400,11878705,1491,1491,1491,1491,0
|
|
20230823,092300,11878705,1491,1491,1491,1491,47
|
|
20230823,092200,11808628,1480,1480,1480,1480,0
|
|
20230823,092100,11808628,1480,1480,1480,1480,3913
|
|
20230823,092000,6017388,1480,1480,1480,1480,67
|
|
20230823,091900,5918228,1485,1485,1485,1485,0
|
|
20230823,091800,5918228,1485,1485,1485,1485,0
|
|
20230823,091700,5918228,1485,1481,1485,1475,1860
|
|
20230823,091600,3171359,1485,1485,1485,1485,0
|
|
20230823,091500,3171359,1485,1485,1485,1485,0
|
|
20230823,091400,3171359,1485,1485,1485,1485,0
|
|
20230823,091300,3171359,1485,1485,1485,1485,0
|
|
20230823,091200,3171359,1485,1486,1486,1485,58
|
|
20230823,091100,3085182,1488,1487,1488,1486,289
|
|
20230823,091000,2655725,1488,1488,1488,1488,39
|
|
20230823,090900,2597693,1488,1486,1489,1486,951
|
|
20230823,090800,1182074,1486,1487,1487,1486,97
|
|
20230823,090700,1037838,1487,1487,1487,1487,217
|
|
20230823,090600,715159,1489,1489,1489,1489,33
|
|
20230823,090500,666022,1489,1489,1489,1489,2
|
|
20230823,090400,663044,1491,1491,1491,1491,0
|
|
20230823,090300,663044,1491,1489,1491,1489,10
|
|
20230823,090200,648148,1489,1489,1489,1489,1
|
|
20230823,090100,646659,1491,1487,1491,1487,6
|
|
20230823,090000,637717,1488,1490,1490,1488,428
|