597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185400,200862966,1505,1505,1505,1505,2285
|
|
20230807,185300,200862966,1505,1505,1505,1505,0
|
|
20230807,185200,200862966,1505,1505,1505,1505,0
|
|
20230807,185100,200862966,1505,1505,1505,1505,0
|
|
20230807,185000,200862966,1505,1505,1505,1505,0
|
|
20230807,184900,200862966,1505,1505,1505,1505,0
|
|
20230807,184800,200862966,1505,1505,1505,1505,0
|
|
20230807,184700,200862966,1505,1505,1505,1505,0
|
|
20230807,184600,200862966,1505,1505,1505,1505,0
|
|
20230807,184500,200862966,1505,1505,1505,1505,0
|
|
20230807,184400,200862966,1505,1505,1505,1505,0
|
|
20230807,184300,200862966,1505,1505,1505,1505,0
|
|
20230807,184200,200862966,1505,1505,1505,1505,0
|
|
20230807,184100,200862966,1505,1505,1505,1505,0
|
|
20230807,184000,200862966,1505,1505,1505,1505,0
|
|
20230807,183900,200862966,1505,1505,1505,1505,0
|
|
20230807,183800,200862966,1505,1505,1505,1505,0
|
|
20230807,183700,200862966,1505,1505,1505,1505,0
|
|
20230807,183600,200862966,1505,1505,1505,1505,0
|
|
20230807,183500,200862966,1505,1505,1505,1505,0
|
|
20230807,183400,200862966,1505,1505,1505,1505,0
|
|
20230807,183300,200862966,1505,1505,1505,1505,0
|
|
20230807,183200,200862966,1505,1505,1505,1505,0
|
|
20230807,183100,200862966,1505,1505,1505,1505,0
|
|
20230807,183000,200862966,1505,1505,1505,1505,0
|
|
20230807,182900,200862966,1505,1505,1505,1505,0
|
|
20230807,182800,200862966,1505,1505,1505,1505,0
|
|
20230807,182700,200862966,1505,1505,1505,1505,0
|
|
20230807,182600,200862966,1505,1505,1505,1505,0
|
|
20230807,182500,200862966,1505,1505,1505,1505,0
|
|
20230807,182400,200862966,1505,1505,1505,1505,2285
|
|
20230807,182300,200862966,1505,1505,1505,1505,0
|
|
20230807,182200,200862966,1505,1505,1505,1505,0
|
|
20230807,182100,200862966,1505,1505,1505,1505,0
|
|
20230807,182000,200862966,1505,1505,1505,1505,0
|
|
20230807,181900,200862966,1505,1505,1505,1505,0
|
|
20230807,181800,200862966,1505,1505,1505,1505,0
|
|
20230807,181700,200862966,1505,1505,1505,1505,0
|
|
20230807,181600,200862966,1505,1505,1505,1505,0
|
|
20230807,181500,200862966,1505,1505,1505,1505,0
|
|
20230807,181400,200862966,1505,1505,1505,1505,0
|
|
20230807,181300,200862966,1505,1505,1505,1505,0
|
|
20230807,181200,200862966,1505,1505,1505,1505,0
|
|
20230807,181100,200862966,1505,1505,1505,1505,0
|
|
20230807,181000,200862966,1505,1505,1505,1505,0
|
|
20230807,180900,200862966,1505,1505,1505,1505,0
|
|
20230807,180800,200862966,1505,1505,1505,1505,0
|
|
20230807,180700,200862966,1505,1505,1505,1505,0
|
|
20230807,180600,200862966,1505,1505,1505,1505,0
|
|
20230807,180500,200862966,1505,1505,1505,1505,0
|
|
20230807,180400,200862966,1505,1505,1505,1505,0
|
|
20230807,180300,200862966,1505,1505,1505,1505,0
|
|
20230807,180200,200862966,1505,1505,1505,1505,0
|
|
20230807,180100,200862966,1505,1505,1505,1505,0
|
|
20230807,180000,200862966,1505,1505,1505,1505,0
|
|
20230807,175900,200862966,1505,1505,1505,1505,0
|
|
20230807,175800,200862966,1505,1505,1505,1505,0
|
|
20230807,175700,200862966,1505,1505,1505,1505,0
|
|
20230807,175600,200862966,1505,1505,1505,1505,0
|
|
20230807,175500,200862966,1505,1505,1505,1505,0
|
|
20230807,175400,200862966,1505,1505,1505,1505,2285
|
|
20230807,175300,200862966,1505,1505,1505,1505,0
|
|
20230807,175200,200862966,1505,1505,1505,1505,0
|
|
20230807,175100,200862966,1505,1505,1505,1505,0
|
|
20230807,175000,200862966,1505,1505,1505,1505,0
|
|
20230807,174900,200862966,1505,1505,1505,1505,0
|
|
20230807,174800,200862966,1505,1505,1505,1505,0
|
|
20230807,174700,200862966,1505,1505,1505,1505,0
|
|
20230807,174600,200862966,1505,1505,1505,1505,0
|
|
20230807,174500,200862966,1505,1505,1505,1505,0
|
|
20230807,174400,200862966,1505,1505,1505,1505,0
|
|
20230807,174300,200862966,1505,1505,1505,1505,0
|
|
20230807,174200,200862966,1505,1505,1505,1505,0
|
|
20230807,174100,200862966,1505,1505,1505,1505,0
|
|
20230807,174000,200862966,1505,1505,1505,1505,0
|
|
20230807,173900,200862966,1505,1505,1505,1505,0
|
|
20230807,173800,200862966,1505,1505,1505,1505,0
|
|
20230807,173700,200862966,1505,1505,1505,1505,0
|
|
20230807,173600,200862966,1505,1505,1505,1505,0
|
|
20230807,173500,200862966,1505,1505,1505,1505,0
|
|
20230807,173400,200862966,1505,1505,1505,1505,0
|
|
20230807,173300,200862966,1505,1505,1505,1505,0
|
|
20230807,173200,200862966,1505,1505,1505,1505,0
|
|
20230807,173100,200862966,1505,1505,1505,1505,0
|
|
20230807,173000,200862966,1505,1505,1505,1505,0
|
|
20230807,172900,200862966,1505,1505,1505,1505,0
|
|
20230807,172800,200862966,1505,1505,1505,1505,0
|
|
20230807,172700,200862966,1505,1505,1505,1505,0
|
|
20230807,172600,200862966,1505,1505,1505,1505,0
|
|
20230807,172500,200862966,1505,1505,1505,1505,0
|
|
20230807,172400,200862966,1505,1505,1505,1505,2285
|
|
20230807,172300,200862966,1505,1505,1505,1505,0
|
|
20230807,172200,200862966,1505,1505,1505,1505,0
|
|
20230807,172100,200862966,1505,1505,1505,1505,0
|
|
20230807,172000,200862966,1505,1505,1505,1505,0
|
|
20230807,171900,200862966,1505,1505,1505,1505,0
|
|
20230807,171800,200862966,1505,1505,1505,1505,0
|
|
20230807,171700,200862966,1505,1505,1505,1505,0
|
|
20230807,171600,200862966,1505,1505,1505,1505,0
|
|
20230807,171500,200862966,1505,1505,1505,1505,0
|
|
20230807,171400,200862966,1505,1505,1505,1505,0
|
|
20230807,171300,200862966,1505,1505,1505,1505,0
|
|
20230807,171200,200862966,1505,1505,1505,1505,0
|
|
20230807,171100,200862966,1505,1505,1505,1505,0
|
|
20230807,171000,200862966,1505,1505,1505,1505,0
|
|
20230807,170900,200862966,1505,1505,1505,1505,0
|
|
20230807,170800,200862966,1505,1505,1505,1505,0
|
|
20230807,170700,200862966,1505,1505,1505,1505,0
|
|
20230807,170600,200862966,1505,1505,1505,1505,0
|
|
20230807,170500,200862966,1505,1505,1505,1505,0
|
|
20230807,170400,200862966,1505,1505,1505,1505,0
|
|
20230807,170300,200862966,1505,1505,1505,1505,0
|
|
20230807,170200,200862966,1505,1505,1505,1505,0
|
|
20230807,170100,200862966,1505,1505,1505,1505,0
|
|
20230807,170000,200862966,1505,1505,1505,1505,0
|
|
20230807,165900,200862966,1505,1505,1505,1505,0
|
|
20230807,165800,200862966,1505,1505,1505,1505,0
|
|
20230807,165700,200862966,1505,1505,1505,1505,0
|
|
20230807,165600,200862966,1505,1505,1505,1505,0
|
|
20230807,165500,200862966,1505,1505,1505,1505,0
|
|
20230807,165400,200862966,1505,1505,1505,1505,2285
|
|
20230807,165300,200862966,1505,1505,1505,1505,0
|
|
20230807,165200,200862966,1505,1505,1505,1505,0
|
|
20230807,165100,200862966,1505,1505,1505,1505,0
|
|
20230807,165000,200862966,1505,1505,1505,1505,0
|
|
20230807,164900,200862966,1505,1505,1505,1505,0
|
|
20230807,164800,200862966,1505,1505,1505,1505,0
|
|
20230807,164700,200862966,1505,1505,1505,1505,0
|
|
20230807,164600,200862966,1505,1505,1505,1505,0
|
|
20230807,164500,200862966,1505,1505,1505,1505,0
|
|
20230807,164400,200862966,1505,1505,1505,1505,0
|
|
20230807,164300,200862966,1505,1505,1505,1505,0
|
|
20230807,164200,200862966,1505,1505,1505,1505,0
|
|
20230807,164100,200862966,1505,1505,1505,1505,0
|
|
20230807,164000,200862966,1505,1505,1505,1505,0
|
|
20230807,163900,200862966,1505,1505,1505,1505,0
|
|
20230807,163800,200862966,1505,1505,1505,1505,0
|
|
20230807,163700,200862966,1505,1505,1505,1505,0
|
|
20230807,163600,200862966,1505,1505,1505,1505,0
|
|
20230807,163500,200862966,1505,1505,1505,1505,0
|
|
20230807,163400,200862966,1505,1505,1505,1505,0
|
|
20230807,163300,200862966,1505,1505,1505,1505,0
|
|
20230807,163200,200862966,1505,1505,1505,1505,0
|
|
20230807,163100,200862966,1505,1505,1505,1505,0
|
|
20230807,163000,200862966,1505,1505,1505,1505,0
|
|
20230807,162900,200862966,1505,1505,1505,1505,0
|
|
20230807,162800,200862966,1505,1505,1505,1505,0
|
|
20230807,162700,200862966,1505,1505,1505,1505,0
|
|
20230807,162600,200862966,1505,1505,1505,1505,0
|
|
20230807,162500,200862966,1505,1505,1505,1505,0
|
|
20230807,162400,200862966,1505,1505,1505,1505,2285
|
|
20230807,162300,200862966,1505,1505,1505,1505,0
|
|
20230807,162200,200862966,1505,1505,1505,1505,0
|
|
20230807,162100,200862966,1505,1505,1505,1505,0
|
|
20230807,162000,200862966,1505,1505,1505,1505,0
|
|
20230807,161900,200862966,1505,1505,1505,1505,0
|
|
20230807,161800,200862966,1505,1505,1505,1505,0
|
|
20230807,161700,200862966,1505,1505,1505,1505,0
|
|
20230807,161600,200862966,1505,1505,1505,1505,0
|
|
20230807,161500,200862966,1505,1505,1505,1505,0
|
|
20230807,161400,200862966,1505,1505,1505,1505,0
|
|
20230807,161300,200862966,1505,1505,1505,1505,0
|
|
20230807,161200,200862966,1505,1505,1505,1505,0
|
|
20230807,161100,200862966,1505,1505,1505,1505,0
|
|
20230807,161000,200862966,1505,1505,1505,1505,0
|
|
20230807,160900,200862966,1505,1505,1505,1505,0
|
|
20230807,160800,200862966,1505,1505,1505,1505,0
|
|
20230807,160700,200862966,1505,1505,1505,1505,0
|
|
20230807,160600,200862966,1505,1505,1505,1505,0
|
|
20230807,160500,200862966,1505,1505,1505,1505,0
|
|
20230807,160400,200862966,1505,1505,1505,1505,0
|
|
20230807,160300,200862966,1505,1505,1505,1505,0
|
|
20230807,160200,200862966,1505,1505,1505,1505,0
|
|
20230807,160100,200862966,1505,1505,1505,1505,0
|
|
20230807,160000,200862966,1505,1505,1505,1505,0
|
|
20230807,155900,200862966,1505,1505,1505,1505,0
|
|
20230807,155800,200862966,1505,1505,1505,1505,0
|
|
20230807,155700,200862966,1505,1505,1505,1505,0
|
|
20230807,155600,200862966,1505,1505,1505,1505,0
|
|
20230807,155500,200862966,1505,1505,1505,1505,0
|
|
20230807,155400,200862966,1505,1505,1505,1505,2285
|
|
20230807,155300,200862966,1505,1505,1505,1505,0
|
|
20230807,155200,200862966,1505,1505,1505,1505,0
|
|
20230807,155100,200862966,1505,1505,1505,1505,0
|
|
20230807,155000,200862966,1505,1505,1505,1505,0
|
|
20230807,154900,200862966,1505,1505,1505,1505,0
|
|
20230807,154800,200862966,1505,1505,1505,1505,0
|
|
20230807,154700,200862966,1505,1505,1505,1505,0
|
|
20230807,154600,200862966,1505,1505,1505,1505,0
|
|
20230807,154500,200862966,1505,1505,1505,1505,0
|
|
20230807,154400,200862966,1505,1505,1505,1505,0
|
|
20230807,154300,200862966,1505,1505,1505,1505,0
|
|
20230807,154200,200862966,1505,1505,1505,1505,0
|
|
20230807,154100,200862966,1505,1505,1505,1505,0
|
|
20230807,154000,200862966,1505,1505,1505,1505,0
|
|
20230807,153900,200862966,1505,1505,1505,1505,0
|
|
20230807,153800,200862966,1505,1505,1505,1505,0
|
|
20230807,153700,200862966,1505,1505,1505,1505,0
|
|
20230807,153600,200862966,1505,1505,1505,1505,0
|
|
20230807,153500,200862966,1505,1505,1505,1505,0
|
|
20230807,153400,200862966,1505,1505,1505,1505,0
|
|
20230807,153300,200862966,1505,1505,1505,1505,0
|
|
20230807,153200,200862966,1505,1505,1505,1505,0
|
|
20230807,153100,200862966,1505,1505,1505,1505,0
|
|
20230807,153000,200862966,1505,1505,1505,1505,2285
|
|
20230807,152900,197424041,1519,1519,1519,1519,0
|
|
20230807,152800,197424041,1519,1519,1519,1519,0
|
|
20230807,152700,197424041,1519,1519,1519,1519,0
|
|
20230807,152600,197424041,1519,1519,1519,1519,0
|
|
20230807,152500,197424041,1519,1519,1519,1519,0
|
|
20230807,152400,197424041,1519,1519,1519,1519,0
|
|
20230807,152300,197424041,1519,1519,1519,1519,0
|
|
20230807,152200,197424041,1519,1519,1519,1519,0
|
|
20230807,152100,197424041,1519,1519,1519,1519,0
|
|
20230807,152000,197424041,1519,1519,1519,1519,0
|
|
20230807,151900,197424041,1519,1519,1519,1519,296
|
|
20230807,151800,196974417,1519,1519,1519,1519,105
|
|
20230807,151700,196814922,1519,1519,1519,1519,527
|
|
20230807,151600,196014409,1517,1517,1517,1517,0
|
|
20230807,151500,196014409,1517,1517,1517,1517,0
|
|
20230807,151400,196014409,1517,1519,1519,1517,586
|
|
20230807,151300,195124380,1519,1512,1519,1512,1333
|
|
20230807,151200,193107127,1512,1510,1512,1508,35
|
|
20230807,151100,193054331,1510,1510,1510,1510,0
|
|
20230807,151000,193054331,1510,1510,1510,1510,113
|
|
20230807,150900,192883701,1510,1510,1510,1510,1
|
|
20230807,150800,192882191,1510,1510,1510,1510,0
|
|
20230807,150700,192882191,1510,1510,1510,1510,0
|
|
20230807,150600,192882191,1510,1510,1510,1510,0
|
|
20230807,150500,192882191,1510,1510,1510,1510,3
|
|
20230807,150400,192877661,1512,1512,1512,1512,3
|
|
20230807,150300,192873125,1506,1506,1506,1506,0
|
|
20230807,150200,192873125,1506,1506,1506,1506,0
|
|
20230807,150100,192873125,1506,1511,1511,1506,1300
|
|
20230807,150000,190913022,1512,1512,1512,1512,10
|
|
20230807,145900,190897902,1511,1511,1511,1511,1
|
|
20230807,145800,190896391,1512,1512,1512,1512,1
|
|
20230807,145700,190894879,1513,1513,1513,1513,1
|
|
20230807,145600,190893366,1514,1514,1514,1514,1
|
|
20230807,145500,190891852,1509,1509,1509,1509,0
|
|
20230807,145400,190891852,1509,1514,1514,1509,103
|
|
20230807,145300,190736000,1514,1514,1514,1513,74
|
|
20230807,145200,190623966,1510,1510,1510,1510,0
|
|
20230807,145100,190623966,1510,1510,1510,1510,21
|
|
20230807,145000,190592256,1510,1510,1510,1510,16
|
|
20230807,144900,190568096,1510,1510,1510,1510,130
|
|
20230807,144800,190371796,1510,1510,1510,1510,0
|
|
20230807,144700,190371796,1510,1510,1510,1510,102
|
|
20230807,144600,190217776,1510,1510,1510,1510,731
|
|
20230807,144500,189113966,1510,1509,1511,1509,2078
|
|
20230807,144400,185976187,1509,1509,1509,1509,0
|
|
20230807,144300,185976187,1509,1509,1509,1509,0
|
|
20230807,144200,185976187,1509,1509,1509,1509,40
|
|
20230807,144100,185915827,1509,1509,1509,1509,1
|
|
20230807,144000,185914318,1509,1509,1509,1509,3
|
|
20230807,143900,185909791,1509,1508,1509,1508,5
|
|
20230807,143800,185902249,1508,1508,1508,1508,0
|
|
20230807,143700,185902249,1508,1508,1508,1508,601
|
|
20230807,143600,184995941,1509,1509,1509,1509,0
|
|
20230807,143500,184995941,1509,1509,1509,1509,0
|
|
20230807,143400,184995941,1509,1509,1509,1509,3
|
|
20230807,143300,184991414,1508,1508,1508,1508,0
|
|
20230807,143200,184991414,1508,1508,1508,1508,0
|
|
20230807,143100,184991414,1508,1508,1508,1508,0
|
|
20230807,143000,184991414,1508,1508,1508,1508,8
|
|
20230807,142900,184979350,1506,1506,1506,1506,26
|
|
20230807,142800,184940194,1508,1509,1509,1508,17
|
|
20230807,142700,184914551,1510,1507,1510,1507,700
|
|
20230807,142600,183857611,1507,1507,1507,1507,0
|
|
20230807,142500,183857611,1507,1507,1507,1507,0
|
|
20230807,142400,183857611,1507,1507,1507,1507,1
|
|
20230807,142300,183856104,1499,1499,1499,1499,0
|
|
20230807,142200,183856104,1499,1499,1499,1499,0
|
|
20230807,142100,183856104,1499,1499,1499,1499,0
|
|
20230807,142000,183856104,1499,1499,1499,1499,0
|
|
20230807,141900,183856104,1499,1499,1499,1499,0
|
|
20230807,141800,183856104,1499,1499,1499,1499,0
|
|
20230807,141700,183856104,1499,1499,1499,1499,0
|
|
20230807,141600,183856104,1499,1499,1499,1499,1
|
|
20230807,141500,183854605,1499,1499,1499,1499,0
|
|
20230807,141400,183854605,1499,1499,1499,1496,69
|
|
20230807,141300,183751261,1499,1499,1499,1499,9
|
|
20230807,141200,183737770,1497,1497,1497,1497,0
|
|
20230807,141100,183737770,1497,1496,1497,1496,12
|
|
20230807,141000,183719808,1496,1499,1499,1496,10
|
|
20230807,140900,183704830,1499,1495,1499,1495,274
|
|
20230807,140800,183295152,1495,1494,1495,1494,32
|
|
20230807,140700,183247335,1495,1498,1498,1495,733
|
|
20230807,140600,182151487,1495,1495,1495,1495,0
|
|
20230807,140500,182151487,1495,1497,1497,1495,20
|
|
20230807,140400,182121584,1495,1495,1495,1495,9
|
|
20230807,140300,182108129,1499,1499,1499,1499,1
|
|
20230807,140200,182106630,1495,1495,1495,1495,0
|
|
20230807,140100,182106630,1495,1495,1495,1495,0
|
|
20230807,140000,182106630,1495,1495,1495,1495,0
|
|
20230807,135900,182106630,1495,1495,1495,1495,57
|
|
20230807,135800,182021415,1499,1499,1499,1499,50
|
|
20230807,135700,181946465,1499,1499,1499,1499,0
|
|
20230807,135600,181946465,1499,1499,1499,1499,6
|
|
20230807,135500,181937471,1494,1495,1495,1494,100
|
|
20230807,135400,181788070,1499,1499,1499,1499,100
|
|
20230807,135300,181638170,1499,1494,1499,1494,306
|
|
20230807,135200,181180697,1499,1499,1499,1499,1
|
|
20230807,135100,181179198,1493,1505,1505,1493,5001
|
|
20230807,135000,173680280,1507,1509,1510,1506,190
|
|
20230807,134900,173393792,1509,1507,1509,1502,380
|
|
20230807,134800,172820836,1508,1508,1508,1508,0
|
|
20230807,134700,172820836,1508,1508,1508,1508,0
|
|
20230807,134600,172820836,1508,1508,1508,1508,0
|
|
20230807,134500,172820836,1508,1508,1508,1508,0
|
|
20230807,134400,172820836,1508,1508,1508,1508,0
|
|
20230807,134300,172820836,1508,1508,1508,1508,0
|
|
20230807,134200,172820836,1508,1508,1508,1508,0
|
|
20230807,134100,172820836,1508,1508,1508,1508,0
|
|
20230807,134000,172820836,1508,1508,1508,1508,0
|
|
20230807,133900,172820836,1508,1508,1508,1508,0
|
|
20230807,133800,172820836,1508,1508,1508,1508,1
|
|
20230807,133700,172819328,1504,1504,1504,1504,0
|
|
20230807,133600,172819328,1504,1504,1504,1504,0
|
|
20230807,133500,172819328,1504,1504,1504,1504,20
|
|
20230807,133400,172789248,1504,1507,1507,1504,321
|
|
20230807,133300,172306005,1508,1508,1508,1508,0
|
|
20230807,133200,172306005,1508,1508,1508,1508,0
|
|
20230807,133100,172306005,1508,1509,1509,1508,161
|
|
20230807,133000,172063093,1509,1509,1509,1509,40
|
|
20230807,132900,172002733,1509,1509,1509,1509,65
|
|
20230807,132800,171904648,1509,1513,1513,1509,1786
|
|
20230807,132700,169207118,1513,1513,1513,1513,1
|
|
20230807,132600,169205605,1513,1513,1513,1512,62
|
|
20230807,132500,169111857,1514,1514,1514,1514,0
|
|
20230807,132400,169111857,1514,1514,1514,1514,0
|
|
20230807,132300,169111857,1514,1514,1514,1514,0
|
|
20230807,132200,169111857,1514,1514,1514,1514,0
|
|
20230807,132100,169111857,1514,1514,1514,1514,0
|
|
20230807,132000,169111857,1514,1514,1514,1514,0
|
|
20230807,131900,169111857,1514,1514,1514,1514,0
|
|
20230807,131800,169111857,1514,1514,1514,1513,18
|
|
20230807,131700,169084606,1514,1514,1514,1514,3
|
|
20230807,131600,169080064,1514,1513,1514,1513,12
|
|
20230807,131500,169061905,1513,1510,1513,1510,22
|
|
20230807,131400,169028682,1510,1510,1510,1510,10
|
|
20230807,131300,169013582,1511,1513,1513,1511,280
|
|
20230807,131200,168590158,1513,1513,1513,1513,4
|
|
20230807,131100,168584106,1513,1514,1514,1513,582
|
|
20230807,131000,167702985,1515,1515,1515,1515,28
|
|
20230807,130900,167660565,1516,1517,1517,1516,108
|
|
20230807,130800,167496835,1517,1519,1519,1517,205
|
|
20230807,130700,167185467,1519,1519,1519,1519,15
|
|
20230807,130600,167162682,1519,1522,1522,1519,83
|
|
20230807,130500,167036519,1525,1525,1525,1525,339
|
|
20230807,130400,166519544,1525,1525,1525,1525,0
|
|
20230807,130300,166519544,1525,1525,1525,1525,111
|
|
20230807,130200,166350269,1525,1525,1525,1525,0
|
|
20230807,130100,166350269,1525,1525,1525,1525,22
|
|
20230807,130000,166316719,1525,1527,1527,1525,12
|
|
20230807,125900,166298407,1528,1528,1528,1528,0
|
|
20230807,125800,166298407,1528,1528,1528,1528,0
|
|
20230807,125700,166298407,1528,1528,1528,1528,0
|
|
20230807,125600,166298407,1528,1528,1528,1527,25
|
|
20230807,125500,166260209,1528,1528,1528,1528,20
|
|
20230807,125400,166229649,1528,1528,1528,1528,30
|
|
20230807,125300,166183809,1529,1529,1529,1529,1
|
|
20230807,125200,166182280,1528,1528,1528,1528,0
|
|
20230807,125100,166182280,1528,1528,1528,1528,1501
|
|
20230807,125000,163888752,1528,1528,1528,1528,0
|
|
20230807,124900,163888752,1528,1528,1528,1528,602
|
|
20230807,124800,162968896,1528,1528,1528,1528,4
|
|
20230807,124700,162962784,1528,1525,1528,1525,2255
|
|
20230807,124600,159518625,1526,1526,1526,1526,50
|
|
20230807,124500,159442325,1527,1527,1527,1527,0
|
|
20230807,124400,159442325,1527,1527,1527,1527,0
|
|
20230807,124300,159442325,1527,1527,1527,1527,0
|
|
20230807,124200,159442325,1527,1527,1527,1527,0
|
|
20230807,124100,159442325,1527,1527,1527,1527,2
|
|
20230807,124000,159439271,1520,1522,1523,1520,4457
|
|
20230807,123900,152663271,1522,1522,1522,1522,319
|
|
20230807,123800,152177753,1520,1520,1520,1520,0
|
|
20230807,123700,152177753,1520,1522,1522,1520,6
|
|
20230807,123600,152168631,1521,1521,1521,1521,5
|
|
20230807,123500,152161026,1522,1522,1522,1522,10
|
|
20230807,123400,152145806,1522,1522,1522,1522,5
|
|
20230807,123300,152138196,1520,1520,1520,1520,0
|
|
20230807,123200,152138196,1520,1520,1520,1520,0
|
|
20230807,123100,152138196,1520,1520,1520,1520,0
|
|
20230807,123000,152138196,1520,1520,1520,1520,0
|
|
20230807,122900,152138196,1520,1520,1522,1520,124
|
|
20230807,122800,151949712,1520,1520,1520,1520,900
|
|
20230807,122700,150581712,1520,1520,1520,1520,326
|
|
20230807,122600,150086192,1520,1520,1520,1520,0
|
|
20230807,122500,150086192,1520,1520,1520,1520,477
|
|
20230807,122400,149361152,1518,1519,1519,1518,5000
|
|
20230807,122300,141771151,1520,1520,1520,1520,1
|
|
20230807,122200,141769631,1518,1518,1518,1518,87
|
|
20230807,122100,141637565,1519,1519,1519,1519,0
|
|
20230807,122000,141637565,1519,1518,1520,1517,170
|
|
20230807,121900,141379512,1518,1520,1520,1518,4228
|
|
20230807,121800,134961241,1520,1519,1520,1519,567
|
|
20230807,121700,134099964,1519,1519,1519,1519,125
|
|
20230807,121600,133910089,1518,1518,1518,1518,0
|
|
20230807,121500,133910089,1518,1518,1518,1518,0
|
|
20230807,121400,133910089,1518,1518,1518,1518,1012
|
|
20230807,121300,132373873,1519,1518,1519,1518,820
|
|
20230807,121200,131128300,1519,1519,1519,1519,0
|
|
20230807,121100,131128300,1519,1519,1519,1519,0
|
|
20230807,121000,131128300,1519,1519,1519,1519,130
|
|
20230807,120900,130930830,1519,1519,1519,1519,1
|
|
20230807,120800,130929311,1512,1512,1512,1512,0
|
|
20230807,120700,130929311,1512,1512,1512,1512,0
|
|
20230807,120600,130929311,1512,1512,1512,1512,0
|
|
20230807,120500,130929311,1512,1519,1519,1512,4
|
|
20230807,120400,130923242,1512,1512,1512,1512,0
|
|
20230807,120300,130923242,1512,1519,1519,1512,642
|
|
20230807,120200,129948156,1519,1519,1519,1519,70
|
|
20230807,120100,129841826,1519,1519,1519,1519,0
|
|
20230807,120000,129841826,1519,1519,1519,1519,0
|
|
20230807,115900,129841826,1519,1519,1519,1519,0
|
|
20230807,115800,129841826,1519,1519,1519,1519,1
|
|
20230807,115700,129840307,1519,1519,1519,1519,1
|
|
20230807,115600,129838788,1511,1511,1511,1511,0
|
|
20230807,115500,129838788,1511,1511,1511,1511,0
|
|
20230807,115400,129838788,1511,1511,1511,1511,3
|
|
20230807,115300,129834255,1511,1519,1519,1511,3
|
|
20230807,115200,129829714,1519,1519,1519,1519,1
|
|
20230807,115100,129828195,1512,1518,1518,1512,46
|
|
20230807,115000,129758487,1516,1516,1516,1516,0
|
|
20230807,114900,129758487,1516,1516,1516,1516,46
|
|
20230807,114800,129688751,1516,1516,1516,1516,0
|
|
20230807,114700,129688751,1516,1516,1516,1516,2
|
|
20230807,114600,129685719,1516,1516,1516,1516,3
|
|
20230807,114500,129681171,1515,1519,1519,1515,2
|
|
20230807,114400,129678137,1520,1520,1520,1520,0
|
|
20230807,114300,129678137,1520,1511,1520,1510,20
|
|
20230807,114200,129647909,1511,1511,1511,1511,0
|
|
20230807,114100,129647909,1511,1519,1519,1511,40
|
|
20230807,114000,129587279,1519,1519,1519,1519,3
|
|
20230807,113900,129582722,1519,1519,1519,1519,0
|
|
20230807,113800,129582722,1519,1519,1519,1519,0
|
|
20230807,113700,129582722,1519,1519,1519,1519,6
|
|
20230807,113600,129573608,1519,1519,1519,1519,0
|
|
20230807,113500,129573608,1519,1519,1519,1519,1
|
|
20230807,113400,129572089,1510,1510,1510,1510,0
|
|
20230807,113300,129572089,1510,1519,1519,1510,101
|
|
20230807,113200,129419570,1510,1511,1511,1510,70
|
|
20230807,113100,129313850,1510,1510,1510,1510,0
|
|
20230807,113000,129313850,1510,1511,1511,1510,1910
|
|
20230807,112900,126429321,1514,1514,1514,1514,10
|
|
20230807,112800,126414181,1513,1515,1515,1513,42
|
|
20230807,112700,126350591,1515,1515,1515,1515,5
|
|
20230807,112600,126343016,1515,1515,1515,1515,25
|
|
20230807,112500,126305141,1513,1513,1513,1513,0
|
|
20230807,112400,126305141,1513,1513,1513,1513,0
|
|
20230807,112300,126305141,1513,1513,1513,1512,2417
|
|
20230807,112200,122650358,1514,1517,1517,1514,1087
|
|
20230807,112100,121002124,1518,1519,1519,1518,104
|
|
20230807,112000,120844251,1518,1519,1519,1518,10
|
|
20230807,111900,120829069,1518,1518,1518,1518,0
|
|
20230807,111800,120829069,1518,1518,1518,1518,0
|
|
20230807,111700,120829069,1518,1518,1518,1518,19
|
|
20230807,111600,120800227,1518,1518,1518,1518,1
|
|
20230807,111500,120798709,1517,1517,1519,1517,535
|
|
20230807,111400,119987026,1517,1517,1517,1517,3
|
|
20230807,111300,119982475,1520,1520,1520,1520,54
|
|
20230807,111200,119900395,1520,1520,1520,1517,473
|
|
20230807,111100,119181465,1519,1519,1519,1519,0
|
|
20230807,111000,119181465,1519,1519,1519,1519,0
|
|
20230807,110900,119181465,1519,1519,1519,1519,2
|
|
20230807,110800,119178427,1518,1518,1518,1518,6
|
|
20230807,110700,119169319,1519,1518,1519,1518,13
|
|
20230807,110600,119149575,1519,1519,1519,1519,164
|
|
20230807,110500,118900459,1520,1520,1520,1520,145
|
|
20230807,110400,118680059,1521,1523,1523,1521,163
|
|
20230807,110300,118432088,1523,1523,1523,1523,52
|
|
20230807,110200,118352892,1523,1523,1523,1523,244
|
|
20230807,110100,117981280,1524,1524,1524,1524,13
|
|
20230807,110000,117961468,1524,1524,1524,1524,0
|
|
20230807,105900,117961468,1524,1524,1524,1524,10
|
|
20230807,105800,117946228,1524,1524,1524,1524,190
|
|
20230807,105700,117656668,1525,1525,1525,1525,750
|
|
20230807,105600,116512918,1525,1526,1526,1524,49
|
|
20230807,105500,116438197,1526,1527,1527,1526,16
|
|
20230807,105400,116413777,1528,1527,1528,1527,355
|
|
20230807,105300,115871341,1527,1528,1528,1527,15
|
|
20230807,105200,115848434,1528,1528,1528,1528,169
|
|
20230807,105100,115590202,1528,1528,1528,1528,0
|
|
20230807,105000,115590202,1528,1528,1528,1528,100
|
|
20230807,104900,115437402,1528,1528,1528,1528,100
|
|
20230807,104800,115284602,1528,1528,1528,1528,0
|
|
20230807,104700,115284602,1528,1528,1528,1528,1
|
|
20230807,104600,115283074,1529,1525,1529,1525,501
|
|
20230807,104500,114519045,1525,1529,1529,1525,1071
|
|
20230807,104400,112883463,1530,1532,1532,1530,2014
|
|
20230807,104300,109800645,1532,1536,1536,1532,983
|
|
20230807,104200,108292558,1539,1539,1539,1539,1
|
|
20230807,104100,108291019,1535,1541,1541,1535,989
|
|
20230807,104000,106770299,1541,1549,1549,1541,1991
|
|
20230807,103900,103696282,1550,1550,1550,1550,0
|
|
20230807,103800,103696282,1550,1551,1551,1550,19
|
|
20230807,103700,103666830,1556,1556,1556,1556,0
|
|
20230807,103600,103666830,1556,1555,1556,1555,321
|
|
20230807,103500,103167355,1556,1556,1556,1556,0
|
|
20230807,103400,103167355,1556,1556,1556,1556,0
|
|
20230807,103300,103167355,1556,1551,1556,1550,54
|
|
20230807,103200,103083348,1552,1557,1557,1552,993
|
|
20230807,103100,101539726,1557,1560,1560,1557,59
|
|
20230807,103000,101447800,1561,1561,1561,1561,51
|
|
20230807,102900,101368189,1561,1555,1561,1555,13
|
|
20230807,102800,101347918,1555,1586,1600,1552,8285
|
|
20230807,102700,88247890,1590,1558,1590,1558,6868
|
|
20230807,102600,77462938,1558,1548,1558,1548,3909
|
|
20230807,102500,71399336,1548,1546,1548,1546,1330
|
|
20230807,102400,69342648,1547,1545,1547,1545,1396
|
|
20230807,102300,67184399,1545,1537,1545,1537,12535
|
|
20230807,102200,47872708,1536,1534,1536,1534,1173
|
|
20230807,102100,46071837,1532,1533,1533,1532,1064
|
|
20230807,102000,44441753,1532,1531,1533,1528,1714
|
|
20230807,101900,41818429,1531,1528,1531,1528,1267
|
|
20230807,101800,39880011,1527,1527,1527,1527,1272
|
|
20230807,101700,37937667,1527,1527,1527,1527,0
|
|
20230807,101600,37937667,1527,1527,1527,1527,10
|
|
20230807,101500,37922397,1527,1527,1527,1527,26
|
|
20230807,101400,37882695,1528,1527,1528,1527,503
|
|
20230807,101300,37114605,1527,1527,1527,1527,0
|
|
20230807,101200,37114605,1527,1527,1527,1527,20
|
|
20230807,101100,37084065,1527,1524,1527,1524,1779
|
|
20230807,101000,34371203,1524,1524,1524,1524,71
|
|
20230807,100900,34262999,1524,1522,1524,1522,1454
|
|
20230807,100800,32048557,1523,1523,1523,1523,4
|
|
20230807,100700,32042465,1523,1523,1523,1523,8
|
|
20230807,100600,32030281,1524,1524,1524,1524,3
|
|
20230807,100500,32025709,1525,1520,1525,1520,84
|
|
20230807,100400,31898024,1520,1520,1520,1519,38
|
|
20230807,100300,31840274,1520,1520,1520,1520,0
|
|
20230807,100200,31840274,1520,1519,1520,1519,22
|
|
20230807,100100,31806847,1514,1519,1519,1514,295
|
|
20230807,100000,31359375,1525,1525,1525,1525,60
|
|
20230807,095900,31267875,1525,1525,1525,1525,0
|
|
20230807,095800,31267875,1525,1520,1525,1520,625
|
|
20230807,095700,30314990,1519,1518,1519,1518,569
|
|
20230807,095600,29451219,1518,1518,1518,1518,3
|
|
20230807,095500,29446665,1518,1517,1518,1517,13
|
|
20230807,095400,29426943,1517,1515,1517,1515,349
|
|
20230807,095300,28897758,1514,1514,1514,1514,0
|
|
20230807,095200,28897758,1514,1514,1514,1514,1
|
|
20230807,095100,28896244,1515,1515,1515,1515,1
|
|
20230807,095000,28894729,1513,1514,1514,1512,6
|
|
20230807,094900,28885648,1512,1512,1512,1512,0
|
|
20230807,094800,28885648,1512,1512,1512,1512,10
|
|
20230807,094700,28870528,1508,1511,1511,1508,4
|
|
20230807,094600,28864490,1512,1516,1516,1512,73
|
|
20230807,094500,28754036,1505,1517,1517,1505,500
|
|
20230807,094400,27999065,1517,1506,1517,1506,4651
|
|
20230807,094300,20992364,1505,1505,1505,1505,449
|
|
20230807,094200,20316619,1505,1504,1505,1504,311
|
|
20230807,094100,19848825,1504,1504,1504,1504,4
|
|
20230807,094000,19842809,1505,1505,1505,1505,4
|
|
20230807,093900,19836789,1506,1504,1506,1504,28
|
|
20230807,093800,19794648,1505,1503,1505,1501,75
|
|
20230807,093700,19681917,1503,1505,1506,1503,56
|
|
20230807,093600,19597620,1506,1504,1506,1504,116
|
|
20230807,093500,19423136,1504,1504,1504,1504,2
|
|
20230807,093400,19420128,1502,1502,1502,1502,113
|
|
20230807,093300,19250402,1501,1501,1501,1501,1
|
|
20230807,093200,19248901,1502,1498,1502,1496,46
|
|
20230807,093100,19180032,1502,1502,1502,1502,0
|
|
20230807,093000,19180032,1502,1502,1502,1502,5
|
|
20230807,092900,19172522,1502,1502,1502,1502,0
|
|
20230807,092800,19172522,1502,1494,1502,1494,39
|
|
20230807,092700,19114248,1494,1497,1498,1491,3612
|
|
20230807,092600,13720059,1498,1498,1498,1498,34
|
|
20230807,092500,13669127,1497,1497,1497,1497,0
|
|
20230807,092400,13669127,1497,1497,1497,1497,0
|
|
20230807,092300,13669127,1497,1502,1502,1497,969
|
|
20230807,092200,12213704,1507,1507,1507,1507,0
|
|
20230807,092100,12213704,1507,1507,1507,1507,0
|
|
20230807,092000,12213704,1507,1503,1507,1503,159
|
|
20230807,091900,11974312,1502,1502,1502,1502,0
|
|
20230807,091800,11974312,1502,1502,1502,1502,3
|
|
20230807,091700,11969806,1502,1502,1502,1502,102
|
|
20230807,091600,11816602,1494,1494,1494,1494,0
|
|
20230807,091500,11816602,1494,1494,1494,1494,0
|
|
20230807,091400,11816602,1494,1494,1494,1494,53
|
|
20230807,091300,11737420,1503,1503,1503,1503,0
|
|
20230807,091200,11737420,1503,1503,1503,1503,21
|
|
20230807,091100,11705857,1503,1503,1503,1503,1
|
|
20230807,091000,11704354,1503,1494,1503,1493,51
|
|
20230807,090900,11628187,1493,1493,1493,1493,0
|
|
20230807,090800,11628187,1493,1493,1493,1493,68
|
|
20230807,090700,11526663,1493,1493,1493,1492,145
|
|
20230807,090600,11310271,1508,1508,1508,1508,0
|
|
20230807,090500,11310271,1508,1490,1508,1490,378
|
|
20230807,090400,10744981,1486,1508,1508,1486,5277
|
|
20230807,090300,2827946,1509,1510,1510,1509,4
|
|
20230807,090200,2821907,1508,1508,1508,1508,0
|
|
20230807,090100,2821907,1508,1510,1510,1508,185
|
|
20230807,090000,2542860,1530,1530,1530,1530,1662
|