591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,184800,107132739,1506,1506,1506,1506,611
|
|
20230825,184700,107132739,1506,1506,1506,1506,0
|
|
20230825,184600,107132739,1506,1506,1506,1506,0
|
|
20230825,184500,107132739,1506,1506,1506,1506,0
|
|
20230825,184400,107132739,1506,1506,1506,1506,0
|
|
20230825,184300,107132739,1506,1506,1506,1506,0
|
|
20230825,184200,107132739,1506,1506,1506,1506,0
|
|
20230825,184100,107132739,1506,1506,1506,1506,0
|
|
20230825,184000,107132739,1506,1506,1506,1506,0
|
|
20230825,183900,107132739,1506,1506,1506,1506,0
|
|
20230825,183800,107132739,1506,1506,1506,1506,0
|
|
20230825,183700,107132739,1506,1506,1506,1506,0
|
|
20230825,183600,107132739,1506,1506,1506,1506,0
|
|
20230825,183500,107132739,1506,1506,1506,1506,0
|
|
20230825,183400,107132739,1506,1506,1506,1506,0
|
|
20230825,183300,107132739,1506,1506,1506,1506,0
|
|
20230825,183200,107132739,1506,1506,1506,1506,0
|
|
20230825,183100,107132739,1506,1506,1506,1506,0
|
|
20230825,183000,107132739,1506,1506,1506,1506,0
|
|
20230825,182900,107132739,1506,1506,1506,1506,0
|
|
20230825,182800,107132739,1506,1506,1506,1506,0
|
|
20230825,182700,107132739,1506,1506,1506,1506,0
|
|
20230825,182600,107132739,1506,1506,1506,1506,0
|
|
20230825,182500,107132739,1506,1506,1506,1506,0
|
|
20230825,182400,107132739,1506,1506,1506,1506,0
|
|
20230825,182300,107132739,1506,1506,1506,1506,0
|
|
20230825,182200,107132739,1506,1506,1506,1506,0
|
|
20230825,182100,107132739,1506,1506,1506,1506,0
|
|
20230825,182000,107132739,1506,1506,1506,1506,0
|
|
20230825,181900,107132739,1506,1506,1506,1506,0
|
|
20230825,181800,107132739,1506,1506,1506,1506,611
|
|
20230825,181700,107132739,1506,1506,1506,1506,0
|
|
20230825,181600,107132739,1506,1506,1506,1506,0
|
|
20230825,181500,107132739,1506,1506,1506,1506,0
|
|
20230825,181400,107132739,1506,1506,1506,1506,0
|
|
20230825,181300,107132739,1506,1506,1506,1506,0
|
|
20230825,181200,107132739,1506,1506,1506,1506,0
|
|
20230825,181100,107132739,1506,1506,1506,1506,0
|
|
20230825,181000,107132739,1506,1506,1506,1506,0
|
|
20230825,180900,107132739,1506,1506,1506,1506,0
|
|
20230825,180800,107132739,1506,1506,1506,1506,0
|
|
20230825,180700,107132739,1506,1506,1506,1506,0
|
|
20230825,180600,107132739,1506,1506,1506,1506,0
|
|
20230825,180500,107132739,1506,1506,1506,1506,0
|
|
20230825,180400,107132739,1506,1506,1506,1506,0
|
|
20230825,180300,107132739,1506,1506,1506,1506,0
|
|
20230825,180200,107132739,1506,1506,1506,1506,0
|
|
20230825,180100,107132739,1506,1506,1506,1506,0
|
|
20230825,180000,107132739,1506,1506,1506,1506,0
|
|
20230825,175900,107132739,1506,1506,1506,1506,0
|
|
20230825,175800,107132739,1506,1506,1506,1506,0
|
|
20230825,175700,107132739,1506,1506,1506,1506,0
|
|
20230825,175600,107132739,1506,1506,1506,1506,0
|
|
20230825,175500,107132739,1506,1506,1506,1506,0
|
|
20230825,175400,107132739,1506,1506,1506,1506,0
|
|
20230825,175300,107132739,1506,1506,1506,1506,0
|
|
20230825,175200,107132739,1506,1506,1506,1506,0
|
|
20230825,175100,107132739,1506,1506,1506,1506,0
|
|
20230825,175000,107132739,1506,1506,1506,1506,0
|
|
20230825,174900,107132739,1506,1506,1506,1506,0
|
|
20230825,174800,107132739,1506,1506,1506,1506,611
|
|
20230825,174700,107132739,1506,1506,1506,1506,0
|
|
20230825,174600,107132739,1506,1506,1506,1506,0
|
|
20230825,174500,107132739,1506,1506,1506,1506,0
|
|
20230825,174400,107132739,1506,1506,1506,1506,0
|
|
20230825,174300,107132739,1506,1506,1506,1506,0
|
|
20230825,174200,107132739,1506,1506,1506,1506,0
|
|
20230825,174100,107132739,1506,1506,1506,1506,0
|
|
20230825,174000,107132739,1506,1506,1506,1506,0
|
|
20230825,173900,107132739,1506,1506,1506,1506,0
|
|
20230825,173800,107132739,1506,1506,1506,1506,0
|
|
20230825,173700,107132739,1506,1506,1506,1506,0
|
|
20230825,173600,107132739,1506,1506,1506,1506,0
|
|
20230825,173500,107132739,1506,1506,1506,1506,0
|
|
20230825,173400,107132739,1506,1506,1506,1506,0
|
|
20230825,173300,107132739,1506,1506,1506,1506,0
|
|
20230825,173200,107132739,1506,1506,1506,1506,0
|
|
20230825,173100,107132739,1506,1506,1506,1506,0
|
|
20230825,173000,107132739,1506,1506,1506,1506,0
|
|
20230825,172900,107132739,1506,1506,1506,1506,0
|
|
20230825,172800,107132739,1506,1506,1506,1506,0
|
|
20230825,172700,107132739,1506,1506,1506,1506,0
|
|
20230825,172600,107132739,1506,1506,1506,1506,0
|
|
20230825,172500,107132739,1506,1506,1506,1506,0
|
|
20230825,172400,107132739,1506,1506,1506,1506,0
|
|
20230825,172300,107132739,1506,1506,1506,1506,0
|
|
20230825,172200,107132739,1506,1506,1506,1506,0
|
|
20230825,172100,107132739,1506,1506,1506,1506,0
|
|
20230825,172000,107132739,1506,1506,1506,1506,0
|
|
20230825,171900,107132739,1506,1506,1506,1506,0
|
|
20230825,171800,107132739,1506,1506,1506,1506,611
|
|
20230825,171700,107132739,1506,1506,1506,1506,0
|
|
20230825,171600,107132739,1506,1506,1506,1506,0
|
|
20230825,171500,107132739,1506,1506,1506,1506,0
|
|
20230825,171400,107132739,1506,1506,1506,1506,0
|
|
20230825,171300,107132739,1506,1506,1506,1506,0
|
|
20230825,171200,107132739,1506,1506,1506,1506,0
|
|
20230825,171100,107132739,1506,1506,1506,1506,0
|
|
20230825,171000,107132739,1506,1506,1506,1506,0
|
|
20230825,170900,107132739,1506,1506,1506,1506,0
|
|
20230825,170800,107132739,1506,1506,1506,1506,0
|
|
20230825,170700,107132739,1506,1506,1506,1506,0
|
|
20230825,170600,107132739,1506,1506,1506,1506,0
|
|
20230825,170500,107132739,1506,1506,1506,1506,0
|
|
20230825,170400,107132739,1506,1506,1506,1506,0
|
|
20230825,170300,107132739,1506,1506,1506,1506,0
|
|
20230825,170200,107132739,1506,1506,1506,1506,0
|
|
20230825,170100,107132739,1506,1506,1506,1506,0
|
|
20230825,170000,107132739,1506,1506,1506,1506,0
|
|
20230825,165900,107132739,1506,1506,1506,1506,0
|
|
20230825,165800,107132739,1506,1506,1506,1506,0
|
|
20230825,165700,107132739,1506,1506,1506,1506,0
|
|
20230825,165600,107132739,1506,1506,1506,1506,0
|
|
20230825,165500,107132739,1506,1506,1506,1506,0
|
|
20230825,165400,107132739,1506,1506,1506,1506,0
|
|
20230825,165300,107132739,1506,1506,1506,1506,0
|
|
20230825,165200,107132739,1506,1506,1506,1506,0
|
|
20230825,165100,107132739,1506,1506,1506,1506,0
|
|
20230825,165000,107132739,1506,1506,1506,1506,0
|
|
20230825,164900,107132739,1506,1506,1506,1506,0
|
|
20230825,164800,107132739,1506,1506,1506,1506,611
|
|
20230825,164700,107132739,1506,1506,1506,1506,0
|
|
20230825,164600,107132739,1506,1506,1506,1506,0
|
|
20230825,164500,107132739,1506,1506,1506,1506,0
|
|
20230825,164400,107132739,1506,1506,1506,1506,0
|
|
20230825,164300,107132739,1506,1506,1506,1506,0
|
|
20230825,164200,107132739,1506,1506,1506,1506,0
|
|
20230825,164100,107132739,1506,1506,1506,1506,0
|
|
20230825,164000,107132739,1506,1506,1506,1506,0
|
|
20230825,163900,107132739,1506,1506,1506,1506,0
|
|
20230825,163800,107132739,1506,1506,1506,1506,0
|
|
20230825,163700,107132739,1506,1506,1506,1506,0
|
|
20230825,163600,107132739,1506,1506,1506,1506,0
|
|
20230825,163500,107132739,1506,1506,1506,1506,0
|
|
20230825,163400,107132739,1506,1506,1506,1506,0
|
|
20230825,163300,107132739,1506,1506,1506,1506,0
|
|
20230825,163200,107132739,1506,1506,1506,1506,0
|
|
20230825,163100,107132739,1506,1506,1506,1506,0
|
|
20230825,163000,107132739,1506,1506,1506,1506,0
|
|
20230825,162900,107132739,1506,1506,1506,1506,0
|
|
20230825,162800,107132739,1506,1506,1506,1506,0
|
|
20230825,162700,107132739,1506,1506,1506,1506,0
|
|
20230825,162600,107132739,1506,1506,1506,1506,0
|
|
20230825,162500,107132739,1506,1506,1506,1506,0
|
|
20230825,162400,107132739,1506,1506,1506,1506,0
|
|
20230825,162300,107132739,1506,1506,1506,1506,0
|
|
20230825,162200,107132739,1506,1506,1506,1506,0
|
|
20230825,162100,107132739,1506,1506,1506,1506,0
|
|
20230825,162000,107132739,1506,1506,1506,1506,0
|
|
20230825,161900,107132739,1506,1506,1506,1506,0
|
|
20230825,161800,107132739,1506,1506,1506,1506,611
|
|
20230825,161700,107132739,1506,1506,1506,1506,0
|
|
20230825,161600,107132739,1506,1506,1506,1506,0
|
|
20230825,161500,107132739,1506,1506,1506,1506,0
|
|
20230825,161400,107132739,1506,1506,1506,1506,0
|
|
20230825,161300,107132739,1506,1506,1506,1506,0
|
|
20230825,161200,107132739,1506,1506,1506,1506,0
|
|
20230825,161100,107132739,1506,1506,1506,1506,0
|
|
20230825,161000,107132739,1506,1506,1506,1506,0
|
|
20230825,160900,107132739,1506,1506,1506,1506,0
|
|
20230825,160800,107132739,1506,1506,1506,1506,0
|
|
20230825,160700,107132739,1506,1506,1506,1506,0
|
|
20230825,160600,107132739,1506,1506,1506,1506,0
|
|
20230825,160500,107132739,1506,1506,1506,1506,0
|
|
20230825,160400,107132739,1506,1506,1506,1506,0
|
|
20230825,160300,107132739,1506,1506,1506,1506,0
|
|
20230825,160200,107132739,1506,1506,1506,1506,0
|
|
20230825,160100,107132739,1506,1506,1506,1506,0
|
|
20230825,160000,107132739,1506,1506,1506,1506,0
|
|
20230825,155900,107132739,1506,1506,1506,1506,0
|
|
20230825,155800,107132739,1506,1506,1506,1506,0
|
|
20230825,155700,107132739,1506,1506,1506,1506,0
|
|
20230825,155600,107132739,1506,1506,1506,1506,0
|
|
20230825,155500,107132739,1506,1506,1506,1506,0
|
|
20230825,155400,107132739,1506,1506,1506,1506,0
|
|
20230825,155300,107132739,1506,1506,1506,1506,0
|
|
20230825,155200,107132739,1506,1506,1506,1506,0
|
|
20230825,155100,107132739,1506,1506,1506,1506,0
|
|
20230825,155000,107132739,1506,1506,1506,1506,0
|
|
20230825,154900,107132739,1506,1506,1506,1506,0
|
|
20230825,154800,107132739,1506,1506,1506,1506,611
|
|
20230825,154700,107132739,1506,1506,1506,1506,0
|
|
20230825,154600,107132739,1506,1506,1506,1506,0
|
|
20230825,154500,107132739,1506,1506,1506,1506,0
|
|
20230825,154400,107132739,1506,1506,1506,1506,0
|
|
20230825,154300,107132739,1506,1506,1506,1506,0
|
|
20230825,154200,107132739,1506,1506,1506,1506,0
|
|
20230825,154100,107132739,1506,1506,1506,1506,0
|
|
20230825,154000,107132739,1506,1506,1506,1506,0
|
|
20230825,153900,107132739,1506,1506,1506,1506,0
|
|
20230825,153800,107132739,1506,1506,1506,1506,0
|
|
20230825,153700,107132739,1506,1506,1506,1506,0
|
|
20230825,153600,107132739,1506,1506,1506,1506,0
|
|
20230825,153500,107132739,1506,1506,1506,1506,0
|
|
20230825,153400,107132739,1506,1506,1506,1506,0
|
|
20230825,153300,107132739,1506,1506,1506,1506,0
|
|
20230825,153200,107132739,1506,1506,1506,1506,0
|
|
20230825,153100,107132739,1506,1506,1506,1506,0
|
|
20230825,153000,107132739,1506,1506,1506,1506,611
|
|
20230825,152900,106212573,1500,1500,1500,1500,0
|
|
20230825,152800,106212573,1500,1500,1500,1500,0
|
|
20230825,152700,106212573,1500,1500,1500,1500,0
|
|
20230825,152600,106212573,1500,1500,1500,1500,0
|
|
20230825,152500,106212573,1500,1500,1500,1500,0
|
|
20230825,152400,106212573,1500,1500,1500,1500,0
|
|
20230825,152300,106212573,1500,1500,1500,1500,0
|
|
20230825,152200,106212573,1500,1500,1500,1500,0
|
|
20230825,152100,106212573,1500,1500,1500,1500,0
|
|
20230825,152000,106212573,1500,1500,1500,1500,0
|
|
20230825,151900,106212573,1500,1500,1500,1500,7
|
|
20230825,151800,106202073,1500,1506,1506,1500,101
|
|
20230825,151700,106049973,1506,1506,1506,1506,0
|
|
20230825,151600,106049973,1506,1501,1506,1500,1134
|
|
20230825,151500,104348306,1506,1506,1506,1506,0
|
|
20230825,151400,104348306,1506,1506,1506,1506,0
|
|
20230825,151300,104348306,1506,1506,1506,1506,0
|
|
20230825,151200,104348306,1506,1506,1506,1506,0
|
|
20230825,151100,104348306,1506,1506,1506,1506,0
|
|
20230825,151000,104348306,1506,1506,1506,1506,35
|
|
20230825,150900,104295596,1506,1506,1506,1506,0
|
|
20230825,150800,104295596,1506,1506,1506,1506,0
|
|
20230825,150700,104295596,1506,1506,1506,1506,0
|
|
20230825,150600,104295596,1506,1506,1506,1506,403
|
|
20230825,150500,103688678,1506,1506,1506,1506,0
|
|
20230825,150400,103688678,1506,1506,1506,1506,0
|
|
20230825,150300,103688678,1506,1506,1506,1506,0
|
|
20230825,150200,103688678,1506,1506,1506,1506,5
|
|
20230825,150100,103681148,1501,1501,1501,1501,50
|
|
20230825,150000,103606098,1506,1506,1506,1506,0
|
|
20230825,145900,103606098,1506,1506,1506,1506,0
|
|
20230825,145800,103606098,1506,1506,1506,1506,0
|
|
20230825,145700,103606098,1506,1506,1506,1506,0
|
|
20230825,145600,103606098,1506,1506,1506,1506,0
|
|
20230825,145500,103606098,1506,1506,1506,1506,0
|
|
20230825,145400,103606098,1506,1506,1506,1506,4
|
|
20230825,145300,103600074,1500,1501,1501,1500,340
|
|
20230825,145200,103090068,1506,1506,1506,1506,0
|
|
20230825,145100,103090068,1506,1506,1506,1506,3
|
|
20230825,145000,103085550,1506,1506,1506,1506,0
|
|
20230825,144900,103085550,1506,1506,1506,1506,0
|
|
20230825,144800,103085550,1506,1506,1506,1506,300
|
|
20230825,144700,102633750,1506,1506,1506,1506,12
|
|
20230825,144600,102615678,1506,1506,1506,1506,0
|
|
20230825,144500,102615678,1506,1506,1506,1506,0
|
|
20230825,144400,102615678,1506,1506,1506,1506,0
|
|
20230825,144300,102615678,1506,1506,1506,1506,0
|
|
20230825,144200,102615678,1506,1506,1506,1506,50
|
|
20230825,144100,102540378,1508,1508,1508,1508,0
|
|
20230825,144000,102540378,1508,1508,1508,1508,0
|
|
20230825,143900,102540378,1508,1501,1508,1501,347
|
|
20230825,143800,102017403,1510,1510,1510,1510,0
|
|
20230825,143700,102017403,1510,1510,1510,1510,0
|
|
20230825,143600,102017403,1510,1510,1510,1510,0
|
|
20230825,143500,102017403,1510,1510,1510,1510,6
|
|
20230825,143400,102008343,1510,1510,1510,1510,0
|
|
20230825,143300,102008343,1510,1501,1510,1500,5135
|
|
20230825,143200,94305375,1500,1500,1500,1500,0
|
|
20230825,143100,94305375,1500,1500,1500,1500,2000
|
|
20230825,143000,91305375,1510,1510,1510,1510,0
|
|
20230825,142900,91305375,1510,1508,1510,1508,12
|
|
20230825,142800,91287275,1508,1508,1508,1500,6010
|
|
20230825,142700,82271695,1500,1500,1500,1500,0
|
|
20230825,142600,82271695,1500,1503,1503,1500,4715
|
|
20230825,142500,75192976,1504,1504,1504,1504,0
|
|
20230825,142400,75192976,1504,1504,1504,1504,0
|
|
20230825,142300,75192976,1504,1503,1504,1503,5
|
|
20230825,142200,75185460,1504,1504,1504,1504,0
|
|
20230825,142100,75185460,1504,1504,1504,1504,0
|
|
20230825,142000,75185460,1504,1504,1504,1504,0
|
|
20230825,141900,75185460,1504,1504,1504,1504,0
|
|
20230825,141800,75185460,1504,1504,1504,1504,84
|
|
20230825,141700,75059124,1504,1504,1504,1504,3
|
|
20230825,141600,75054612,1504,1504,1504,1504,0
|
|
20230825,141500,75054612,1504,1504,1504,1504,0
|
|
20230825,141400,75054612,1504,1504,1504,1504,0
|
|
20230825,141300,75054612,1504,1504,1504,1504,0
|
|
20230825,141200,75054612,1504,1504,1504,1504,0
|
|
20230825,141100,75054612,1504,1504,1504,1504,0
|
|
20230825,141000,75054612,1504,1504,1504,1504,0
|
|
20230825,140900,75054612,1504,1504,1504,1504,29
|
|
20230825,140800,75010996,1504,1504,1504,1504,0
|
|
20230825,140700,75010996,1504,1504,1504,1504,1
|
|
20230825,140600,75009492,1503,1503,1503,1503,0
|
|
20230825,140500,75009492,1503,1503,1503,1503,0
|
|
20230825,140400,75009492,1503,1503,1503,1503,0
|
|
20230825,140300,75009492,1503,1505,1505,1503,730
|
|
20230825,140200,73912300,1505,1505,1505,1505,0
|
|
20230825,140100,73912300,1505,1505,1505,1505,0
|
|
20230825,140000,73912300,1505,1505,1505,1505,0
|
|
20230825,135900,73912300,1505,1505,1505,1505,0
|
|
20230825,135800,73912300,1505,1505,1505,1505,0
|
|
20230825,135700,73912300,1505,1505,1505,1505,0
|
|
20230825,135600,73912300,1505,1505,1505,1505,0
|
|
20230825,135500,73912300,1505,1506,1506,1505,218
|
|
20230825,135400,73583995,1506,1506,1506,1506,0
|
|
20230825,135300,73583995,1506,1506,1506,1506,0
|
|
20230825,135200,73583995,1506,1506,1506,1506,4
|
|
20230825,135100,73577971,1508,1508,1508,1508,500
|
|
20230825,135000,72823971,1508,1508,1508,1508,0
|
|
20230825,134900,72823971,1508,1508,1508,1508,16
|
|
20230825,134800,72799843,1508,1508,1508,1508,9
|
|
20230825,134700,72786271,1510,1510,1510,1510,0
|
|
20230825,134600,72786271,1510,1510,1510,1510,0
|
|
20230825,134500,72786271,1510,1510,1510,1510,0
|
|
20230825,134400,72786271,1510,1510,1510,1510,0
|
|
20230825,134300,72786271,1510,1510,1510,1510,0
|
|
20230825,134200,72786271,1510,1510,1510,1510,2
|
|
20230825,134100,72783251,1511,1511,1511,1511,0
|
|
20230825,134000,72783251,1511,1511,1511,1511,0
|
|
20230825,133900,72783251,1511,1511,1511,1511,0
|
|
20230825,133800,72783251,1511,1511,1511,1511,0
|
|
20230825,133700,72783251,1511,1511,1511,1511,0
|
|
20230825,133600,72783251,1511,1511,1511,1511,0
|
|
20230825,133500,72783251,1511,1511,1511,1511,0
|
|
20230825,133400,72783251,1511,1511,1511,1511,0
|
|
20230825,133300,72783251,1511,1511,1511,1511,0
|
|
20230825,133200,72783251,1511,1510,1511,1510,5
|
|
20230825,133100,72775697,1511,1511,1511,1511,888
|
|
20230825,133000,71433929,1504,1504,1504,1504,0
|
|
20230825,132900,71433929,1504,1504,1504,1504,0
|
|
20230825,132800,71433929,1504,1504,1504,1504,230
|
|
20230825,132700,71088009,1504,1504,1504,1504,0
|
|
20230825,132600,71088009,1504,1504,1504,1504,97
|
|
20230825,132500,70942121,1504,1504,1504,1504,3
|
|
20230825,132400,70937609,1504,1504,1504,1504,0
|
|
20230825,132300,70937609,1504,1504,1504,1504,0
|
|
20230825,132200,70937609,1504,1504,1504,1504,45
|
|
20230825,132100,70869929,1504,1504,1504,1504,0
|
|
20230825,132000,70869929,1504,1504,1504,1504,1
|
|
20230825,131900,70868425,1504,1504,1504,1504,0
|
|
20230825,131800,70868425,1504,1504,1504,1504,0
|
|
20230825,131700,70868425,1504,1504,1504,1504,0
|
|
20230825,131600,70868425,1504,1504,1504,1504,0
|
|
20230825,131500,70868425,1504,1504,1504,1504,0
|
|
20230825,131400,70868425,1504,1504,1504,1504,0
|
|
20230825,131300,70868425,1504,1504,1504,1504,0
|
|
20230825,131200,70868425,1504,1504,1504,1504,0
|
|
20230825,131100,70868425,1504,1504,1504,1504,0
|
|
20230825,131000,70868425,1504,1504,1504,1504,0
|
|
20230825,130900,70868425,1504,1504,1504,1504,0
|
|
20230825,130800,70868425,1504,1504,1504,1504,0
|
|
20230825,130700,70868425,1504,1504,1504,1504,0
|
|
20230825,130600,70868425,1504,1504,1504,1504,0
|
|
20230825,130500,70868425,1504,1503,1504,1503,37
|
|
20230825,130400,70812810,1503,1503,1503,1503,7
|
|
20230825,130300,70802289,1504,1504,1504,1504,0
|
|
20230825,130200,70802289,1504,1504,1504,1504,36
|
|
20230825,130100,70748145,1503,1503,1503,1503,65
|
|
20230825,130000,70650450,1504,1504,1504,1504,37
|
|
20230825,125900,70594802,1504,1504,1504,1504,6
|
|
20230825,125800,70585778,1508,1508,1508,1508,0
|
|
20230825,125700,70585778,1508,1504,1508,1504,11
|
|
20230825,125600,70569225,1504,1504,1504,1504,0
|
|
20230825,125500,70569225,1504,1503,1504,1503,7
|
|
20230825,125400,70558699,1504,1504,1504,1504,5
|
|
20230825,125300,70551179,1510,1510,1510,1510,0
|
|
20230825,125200,70551179,1510,1504,1510,1504,10
|
|
20230825,125100,70536105,1503,1503,1503,1503,1
|
|
20230825,125000,70534602,1504,1504,1504,1504,0
|
|
20230825,124900,70534602,1504,1503,1504,1503,3
|
|
20230825,124800,70530091,1510,1510,1510,1510,0
|
|
20230825,124700,70530091,1510,1510,1510,1510,0
|
|
20230825,124600,70530091,1510,1510,1510,1510,0
|
|
20230825,124500,70530091,1510,1510,1510,1510,0
|
|
20230825,124400,70530091,1510,1504,1510,1503,338
|
|
20230825,124300,70021886,1504,1504,1504,1504,2
|
|
20230825,124200,70018878,1508,1508,1508,1508,0
|
|
20230825,124100,70018878,1508,1504,1508,1504,13
|
|
20230825,124000,69999278,1504,1504,1504,1504,1
|
|
20230825,123900,69997774,1509,1509,1509,1509,1
|
|
20230825,123800,69996265,1504,1504,1504,1504,0
|
|
20230825,123700,69996265,1504,1504,1509,1504,25
|
|
20230825,123600,69958570,1510,1510,1510,1510,0
|
|
20230825,123500,69958570,1510,1510,1510,1510,0
|
|
20230825,123400,69958570,1510,1510,1510,1510,0
|
|
20230825,123300,69958570,1510,1510,1510,1510,0
|
|
20230825,123200,69958570,1510,1510,1510,1510,4
|
|
20230825,123100,69952530,1505,1505,1505,1505,285
|
|
20230825,123000,69523605,1511,1510,1511,1510,70
|
|
20230825,122900,69417880,1511,1511,1511,1511,0
|
|
20230825,122800,69417880,1511,1511,1511,1511,0
|
|
20230825,122700,69417880,1511,1511,1511,1511,0
|
|
20230825,122600,69417880,1511,1511,1511,1511,0
|
|
20230825,122500,69417880,1511,1511,1511,1511,0
|
|
20230825,122400,69417880,1511,1511,1511,1511,0
|
|
20230825,122300,69417880,1511,1511,1511,1511,5
|
|
20230825,122200,69410325,1512,1512,1512,1512,0
|
|
20230825,122100,69410325,1512,1512,1512,1512,0
|
|
20230825,122000,69410325,1512,1512,1512,1512,0
|
|
20230825,121900,69410325,1512,1511,1512,1511,1322
|
|
20230825,121800,67411511,1512,1512,1512,1512,0
|
|
20230825,121700,67411511,1512,1512,1512,1512,0
|
|
20230825,121600,67411511,1512,1512,1512,1512,0
|
|
20230825,121500,67411511,1512,1512,1512,1512,0
|
|
20230825,121400,67411511,1512,1512,1512,1512,0
|
|
20230825,121300,67411511,1512,1512,1512,1512,0
|
|
20230825,121200,67411511,1512,1505,1512,1505,3
|
|
20230825,121100,67406989,1505,1505,1505,1505,1
|
|
20230825,121000,67405484,1505,1505,1505,1505,0
|
|
20230825,120900,67405484,1505,1505,1505,1505,47
|
|
20230825,120800,67334749,1502,1502,1502,1502,0
|
|
20230825,120700,67334749,1502,1502,1502,1502,0
|
|
20230825,120600,67334749,1502,1502,1502,1502,0
|
|
20230825,120500,67334749,1502,1502,1502,1502,10
|
|
20230825,120400,67319729,1502,1502,1502,1502,0
|
|
20230825,120300,67319729,1502,1502,1502,1502,0
|
|
20230825,120200,67319729,1502,1502,1502,1502,0
|
|
20230825,120100,67319729,1502,1502,1502,1502,0
|
|
20230825,120000,67319729,1502,1502,1502,1502,0
|
|
20230825,115900,67319729,1502,1502,1502,1502,0
|
|
20230825,115800,67319729,1502,1502,1502,1502,0
|
|
20230825,115700,67319729,1502,1502,1502,1502,0
|
|
20230825,115600,67319729,1502,1502,1502,1502,0
|
|
20230825,115500,67319729,1502,1502,1502,1502,0
|
|
20230825,115400,67319729,1502,1502,1502,1502,0
|
|
20230825,115300,67319729,1502,1502,1502,1502,0
|
|
20230825,115200,67319729,1502,1502,1502,1502,1
|
|
20230825,115100,67318227,1512,1512,1512,1512,0
|
|
20230825,115000,67318227,1512,1512,1512,1512,0
|
|
20230825,114900,67318227,1512,1512,1512,1512,0
|
|
20230825,114800,67318227,1512,1512,1512,1512,0
|
|
20230825,114700,67318227,1512,1512,1512,1512,0
|
|
20230825,114600,67318227,1512,1511,1512,1511,435
|
|
20230825,114500,66660694,1512,1512,1512,1512,0
|
|
20230825,114400,66660694,1512,1512,1512,1512,0
|
|
20230825,114300,66660694,1512,1512,1512,1512,0
|
|
20230825,114200,66660694,1512,1512,1512,1512,0
|
|
20230825,114100,66660694,1512,1512,1512,1512,0
|
|
20230825,114000,66660694,1512,1509,1512,1509,100
|
|
20230825,113900,66509661,1509,1509,1509,1509,0
|
|
20230825,113800,66509661,1509,1509,1509,1509,10
|
|
20230825,113700,66494571,1509,1509,1509,1509,0
|
|
20230825,113600,66494571,1509,1509,1509,1509,1
|
|
20230825,113500,66493062,1501,1501,1501,1501,0
|
|
20230825,113400,66493062,1501,1506,1506,1501,1503
|
|
20230825,113300,64233975,1506,1506,1506,1506,0
|
|
20230825,113200,64233975,1506,1506,1506,1506,0
|
|
20230825,113100,64233975,1506,1506,1506,1506,0
|
|
20230825,113000,64233975,1506,1506,1506,1506,3
|
|
20230825,112900,64229457,1506,1506,1506,1506,5
|
|
20230825,112800,64221927,1512,1512,1512,1512,0
|
|
20230825,112700,64221927,1512,1512,1512,1512,0
|
|
20230825,112600,64221927,1512,1512,1512,1512,50
|
|
20230825,112500,64146327,1512,1512,1512,1512,0
|
|
20230825,112400,64146327,1512,1512,1512,1512,0
|
|
20230825,112300,64146327,1512,1512,1512,1512,0
|
|
20230825,112200,64146327,1512,1512,1512,1512,0
|
|
20230825,112100,64146327,1512,1512,1512,1512,0
|
|
20230825,112000,64146327,1512,1512,1512,1512,0
|
|
20230825,111900,64146327,1512,1512,1512,1512,0
|
|
20230825,111800,64146327,1512,1512,1512,1512,0
|
|
20230825,111700,64146327,1512,1512,1512,1512,0
|
|
20230825,111600,64146327,1512,1512,1512,1512,0
|
|
20230825,111500,64146327,1512,1512,1512,1512,5
|
|
20230825,111400,64138767,1511,1511,1511,1511,5894
|
|
20230825,111300,55232933,1511,1511,1511,1511,0
|
|
20230825,111200,55232933,1511,1511,1511,1511,0
|
|
20230825,111100,55232933,1511,1511,1511,1511,0
|
|
20230825,111000,55232933,1511,1511,1511,1511,0
|
|
20230825,110900,55232933,1511,1510,1511,1505,7058
|
|
20230825,110800,44582428,1511,1511,1511,1511,0
|
|
20230825,110700,44582428,1511,1511,1511,1511,0
|
|
20230825,110600,44582428,1511,1511,1511,1511,15
|
|
20230825,110500,44559763,1511,1511,1511,1511,0
|
|
20230825,110400,44559763,1511,1511,1511,1511,0
|
|
20230825,110300,44559763,1511,1511,1511,1511,0
|
|
20230825,110200,44559763,1511,1511,1511,1511,7
|
|
20230825,110100,44549186,1511,1511,1511,1511,0
|
|
20230825,110000,44549186,1511,1511,1511,1511,0
|
|
20230825,105900,44549186,1511,1511,1511,1511,7
|
|
20230825,105800,44538609,1511,1511,1511,1511,0
|
|
20230825,105700,44538609,1511,1511,1511,1511,0
|
|
20230825,105600,44538609,1511,1511,1511,1511,68
|
|
20230825,105500,44435861,1511,1511,1511,1511,35
|
|
20230825,105400,44382976,1511,1511,1511,1511,0
|
|
20230825,105300,44382976,1511,1511,1511,1511,0
|
|
20230825,105200,44382976,1511,1511,1511,1511,5
|
|
20230825,105100,44375421,1509,1508,1509,1508,299
|
|
20230825,105000,43924300,1509,1509,1509,1509,0
|
|
20230825,104900,43924300,1509,1509,1509,1509,0
|
|
20230825,104800,43924300,1509,1509,1509,1509,0
|
|
20230825,104700,43924300,1509,1509,1509,1509,105
|
|
20230825,104600,43765855,1511,1511,1511,1511,0
|
|
20230825,104500,43765855,1511,1511,1511,1511,0
|
|
20230825,104400,43765855,1511,1511,1511,1511,0
|
|
20230825,104300,43765855,1511,1511,1511,1511,0
|
|
20230825,104200,43765855,1511,1511,1511,1511,0
|
|
20230825,104100,43765855,1511,1511,1511,1511,0
|
|
20230825,104000,43765855,1511,1511,1511,1511,0
|
|
20230825,103900,43765855,1511,1511,1511,1511,0
|
|
20230825,103800,43765855,1511,1511,1511,1511,0
|
|
20230825,103700,43765855,1511,1511,1511,1511,0
|
|
20230825,103600,43765855,1511,1511,1511,1511,0
|
|
20230825,103500,43765855,1511,1511,1511,1511,2
|
|
20230825,103400,43762833,1511,1511,1511,1511,0
|
|
20230825,103300,43762833,1511,1511,1511,1511,50
|
|
20230825,103200,43687283,1501,1501,1501,1501,0
|
|
20230825,103100,43687283,1501,1501,1501,1501,22
|
|
20230825,103000,43654261,1511,1511,1511,1511,0
|
|
20230825,102900,43654261,1511,1511,1511,1511,0
|
|
20230825,102800,43654261,1511,1511,1511,1511,0
|
|
20230825,102700,43654261,1511,1511,1511,1511,0
|
|
20230825,102600,43654261,1511,1501,1511,1500,1511
|
|
20230825,102500,41386438,1502,1509,1509,1502,1818
|
|
20230825,102400,38648802,1511,1509,1511,1502,5247
|
|
20230825,102300,30744980,1511,1509,1511,1509,932
|
|
20230825,102200,29338582,1513,1513,1513,1513,0
|
|
20230825,102100,29338582,1513,1513,1513,1513,0
|
|
20230825,102000,29338582,1513,1513,1513,1513,0
|
|
20230825,101900,29338582,1513,1513,1513,1513,0
|
|
20230825,101800,29338582,1513,1513,1513,1513,0
|
|
20230825,101700,29338582,1513,1513,1513,1513,0
|
|
20230825,101600,29338582,1513,1513,1513,1513,1
|
|
20230825,101500,29337069,1516,1516,1516,1516,0
|
|
20230825,101400,29337069,1516,1516,1516,1516,0
|
|
20230825,101300,29337069,1516,1516,1516,1516,0
|
|
20230825,101200,29337069,1516,1516,1516,1516,2
|
|
20230825,101100,29334037,1517,1517,1517,1517,0
|
|
20230825,101000,29334037,1517,1517,1517,1517,0
|
|
20230825,100900,29334037,1517,1517,1517,1517,0
|
|
20230825,100800,29334037,1517,1517,1517,1517,0
|
|
20230825,100700,29334037,1517,1517,1517,1517,0
|
|
20230825,100600,29334037,1517,1517,1517,1517,0
|
|
20230825,100500,29334037,1517,1517,1517,1517,0
|
|
20230825,100400,29334037,1517,1517,1517,1517,0
|
|
20230825,100300,29334037,1517,1517,1517,1516,106
|
|
20230825,100200,29173236,1518,1519,1519,1508,1510
|
|
20230825,100100,26895228,1519,1519,1519,1519,50
|
|
20230825,100000,26819278,1519,1519,1519,1519,12
|
|
20230825,095900,26801050,1519,1519,1519,1519,1
|
|
20230825,095800,26799531,1519,1519,1519,1519,98
|
|
20230825,095700,26650669,1509,1509,1509,1509,90
|
|
20230825,095600,26514859,1519,1519,1519,1519,7
|
|
20230825,095500,26504226,1509,1509,1509,1509,35
|
|
20230825,095400,26451411,1520,1520,1520,1520,0
|
|
20230825,095300,26451411,1520,1520,1520,1520,10
|
|
20230825,095200,26436211,1520,1520,1520,1520,50
|
|
20230825,095100,26360211,1521,1521,1521,1521,0
|
|
20230825,095000,26360211,1521,1519,1521,1519,1507
|
|
20230825,094900,24069990,1519,1519,1519,1519,0
|
|
20230825,094800,24069990,1519,1519,1519,1519,0
|
|
20230825,094700,24069990,1519,1519,1519,1519,0
|
|
20230825,094600,24069990,1519,1519,1519,1519,0
|
|
20230825,094500,24069990,1519,1519,1519,1519,0
|
|
20230825,094400,24069990,1519,1519,1519,1519,0
|
|
20230825,094300,24069990,1519,1519,1519,1519,0
|
|
20230825,094200,24069990,1519,1519,1519,1519,9
|
|
20230825,094100,24056319,1508,1508,1508,1508,600
|
|
20230825,094000,23151519,1520,1520,1520,1520,300
|
|
20230825,093900,22695519,1520,1520,1520,1520,0
|
|
20230825,093800,22695519,1520,1520,1520,1520,1
|
|
20230825,093700,22693999,1521,1521,1521,1521,0
|
|
20230825,093600,22693999,1521,1521,1521,1521,0
|
|
20230825,093500,22693999,1521,1521,1521,1521,0
|
|
20230825,093400,22693999,1521,1521,1521,1521,0
|
|
20230825,093300,22693999,1521,1521,1521,1521,100
|
|
20230825,093200,22541899,1521,1516,1521,1516,7779
|
|
20230825,093100,10728910,1516,1516,1516,1516,1
|
|
20230825,093000,10727394,1508,1517,1518,1508,38
|
|
20230825,092900,10670071,1508,1519,1519,1508,21
|
|
20230825,092800,10638183,1519,1519,1519,1507,55
|
|
20230825,092700,10554866,1519,1519,1519,1519,2
|
|
20230825,092600,10551828,1520,1520,1520,1520,0
|
|
20230825,092500,10551828,1520,1520,1520,1520,19
|
|
20230825,092400,10522948,1521,1521,1521,1521,0
|
|
20230825,092300,10522948,1521,1521,1521,1521,7
|
|
20230825,092200,10512301,1522,1522,1522,1522,1
|
|
20230825,092100,10510779,1523,1523,1523,1523,0
|
|
20230825,092000,10510779,1523,1523,1523,1523,3
|
|
20230825,091900,10506210,1505,1505,1505,1505,0
|
|
20230825,091800,10506210,1505,1505,1505,1505,0
|
|
20230825,091700,10506210,1505,1505,1505,1505,0
|
|
20230825,091600,10506210,1505,1510,1510,1505,277
|
|
20230825,091500,10088113,1526,1526,1526,1526,0
|
|
20230825,091400,10088113,1526,1526,1526,1526,50
|
|
20230825,091300,10011813,1527,1527,1527,1526,753
|
|
20230825,091200,8862219,1520,1520,1520,1520,650
|
|
20230825,091100,7874219,1527,1509,1527,1509,20
|
|
20230825,091000,7843949,1529,1529,1529,1529,0
|
|
20230825,090900,7843949,1529,1510,1529,1510,1552
|
|
20230825,090800,5483063,1510,1509,1510,1509,47
|
|
20230825,090700,5412132,1509,1509,1509,1509,7
|
|
20230825,090600,5401569,1501,1508,1508,1501,30
|
|
20230825,090500,5356336,1508,1501,1508,1501,209
|
|
20230825,090400,5041870,1500,1489,1500,1489,1008
|
|
20230825,090300,3534820,1500,1500,1500,1500,0
|
|
20230825,090200,3534820,1500,1500,1500,1500,10
|
|
20230825,090100,3519820,1490,1490,1490,1490,1148
|
|
20230825,090000,1809300,1490,1500,1500,1490,1211
|