596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,185300,221673763,1442,1442,1442,1442,5870
|
|
20230810,185200,221673763,1442,1442,1442,1442,0
|
|
20230810,185100,221673763,1442,1442,1442,1442,0
|
|
20230810,185000,221673763,1442,1442,1442,1442,0
|
|
20230810,184900,221673763,1442,1442,1442,1442,0
|
|
20230810,184800,221673763,1442,1442,1442,1442,0
|
|
20230810,184700,221673763,1442,1442,1442,1442,0
|
|
20230810,184600,221673763,1442,1442,1442,1442,0
|
|
20230810,184500,221673763,1442,1442,1442,1442,0
|
|
20230810,184400,221673763,1442,1442,1442,1442,0
|
|
20230810,184300,221673763,1442,1442,1442,1442,0
|
|
20230810,184200,221673763,1442,1442,1442,1442,0
|
|
20230810,184100,221673763,1442,1442,1442,1442,0
|
|
20230810,184000,221673763,1442,1442,1442,1442,0
|
|
20230810,183900,221673763,1442,1442,1442,1442,0
|
|
20230810,183800,221673763,1442,1442,1442,1442,0
|
|
20230810,183700,221673763,1442,1442,1442,1442,0
|
|
20230810,183600,221673763,1442,1442,1442,1442,0
|
|
20230810,183500,221673763,1442,1442,1442,1442,0
|
|
20230810,183400,221673763,1442,1442,1442,1442,0
|
|
20230810,183300,221673763,1442,1442,1442,1442,0
|
|
20230810,183200,221673763,1442,1442,1442,1442,0
|
|
20230810,183100,221673763,1442,1442,1442,1442,0
|
|
20230810,183000,221673763,1442,1442,1442,1442,0
|
|
20230810,182900,221673763,1442,1442,1442,1442,0
|
|
20230810,182800,221673763,1442,1442,1442,1442,0
|
|
20230810,182700,221673763,1442,1442,1442,1442,0
|
|
20230810,182600,221673763,1442,1442,1442,1442,0
|
|
20230810,182500,221673763,1442,1442,1442,1442,0
|
|
20230810,182400,221673763,1442,1442,1442,1442,0
|
|
20230810,182300,221673763,1442,1442,1442,1442,5870
|
|
20230810,182200,221673763,1442,1442,1442,1442,0
|
|
20230810,182100,221673763,1442,1442,1442,1442,0
|
|
20230810,182000,221673763,1442,1442,1442,1442,0
|
|
20230810,181900,221673763,1442,1442,1442,1442,0
|
|
20230810,181800,221673763,1442,1442,1442,1442,0
|
|
20230810,181700,221673763,1442,1442,1442,1442,0
|
|
20230810,181600,221673763,1442,1442,1442,1442,0
|
|
20230810,181500,221673763,1442,1442,1442,1442,0
|
|
20230810,181400,221673763,1442,1442,1442,1442,0
|
|
20230810,181300,221673763,1442,1442,1442,1442,0
|
|
20230810,181200,221673763,1442,1442,1442,1442,0
|
|
20230810,181100,221673763,1442,1442,1442,1442,0
|
|
20230810,181000,221673763,1442,1442,1442,1442,0
|
|
20230810,180900,221673763,1442,1442,1442,1442,0
|
|
20230810,180800,221673763,1442,1442,1442,1442,0
|
|
20230810,180700,221673763,1442,1442,1442,1442,0
|
|
20230810,180600,221673763,1442,1442,1442,1442,0
|
|
20230810,180500,221673763,1442,1442,1442,1442,0
|
|
20230810,180400,221673763,1442,1442,1442,1442,0
|
|
20230810,180300,221673763,1442,1442,1442,1442,0
|
|
20230810,180200,221673763,1442,1442,1442,1442,0
|
|
20230810,180100,221673763,1442,1442,1442,1442,0
|
|
20230810,180000,221673763,1442,1442,1442,1442,0
|
|
20230810,175900,221673763,1442,1442,1442,1442,0
|
|
20230810,175800,221673763,1442,1442,1442,1442,0
|
|
20230810,175700,221673763,1442,1442,1442,1442,0
|
|
20230810,175600,221673763,1442,1442,1442,1442,0
|
|
20230810,175500,221673763,1442,1442,1442,1442,0
|
|
20230810,175400,221673763,1442,1442,1442,1442,0
|
|
20230810,175300,221673763,1442,1442,1442,1442,5870
|
|
20230810,175200,221673763,1442,1442,1442,1442,0
|
|
20230810,175100,221673763,1442,1442,1442,1442,0
|
|
20230810,175000,221673763,1442,1442,1442,1442,0
|
|
20230810,174900,221673763,1442,1442,1442,1442,0
|
|
20230810,174800,221673763,1442,1442,1442,1442,0
|
|
20230810,174700,221673763,1442,1442,1442,1442,0
|
|
20230810,174600,221673763,1442,1442,1442,1442,0
|
|
20230810,174500,221673763,1442,1442,1442,1442,0
|
|
20230810,174400,221673763,1442,1442,1442,1442,0
|
|
20230810,174300,221673763,1442,1442,1442,1442,0
|
|
20230810,174200,221673763,1442,1442,1442,1442,0
|
|
20230810,174100,221673763,1442,1442,1442,1442,0
|
|
20230810,174000,221673763,1442,1442,1442,1442,0
|
|
20230810,173900,221673763,1442,1442,1442,1442,0
|
|
20230810,173800,221673763,1442,1442,1442,1442,0
|
|
20230810,173700,221673763,1442,1442,1442,1442,0
|
|
20230810,173600,221673763,1442,1442,1442,1442,0
|
|
20230810,173500,221673763,1442,1442,1442,1442,0
|
|
20230810,173400,221673763,1442,1442,1442,1442,0
|
|
20230810,173300,221673763,1442,1442,1442,1442,0
|
|
20230810,173200,221673763,1442,1442,1442,1442,0
|
|
20230810,173100,221673763,1442,1442,1442,1442,0
|
|
20230810,173000,221673763,1442,1442,1442,1442,0
|
|
20230810,172900,221673763,1442,1442,1442,1442,0
|
|
20230810,172800,221673763,1442,1442,1442,1442,0
|
|
20230810,172700,221673763,1442,1442,1442,1442,0
|
|
20230810,172600,221673763,1442,1442,1442,1442,0
|
|
20230810,172500,221673763,1442,1442,1442,1442,0
|
|
20230810,172400,221673763,1442,1442,1442,1442,0
|
|
20230810,172300,221673763,1442,1442,1442,1442,5870
|
|
20230810,172200,221673763,1442,1442,1442,1442,0
|
|
20230810,172100,221673763,1442,1442,1442,1442,0
|
|
20230810,172000,221673763,1442,1442,1442,1442,0
|
|
20230810,171900,221673763,1442,1442,1442,1442,0
|
|
20230810,171800,221673763,1442,1442,1442,1442,0
|
|
20230810,171700,221673763,1442,1442,1442,1442,0
|
|
20230810,171600,221673763,1442,1442,1442,1442,0
|
|
20230810,171500,221673763,1442,1442,1442,1442,0
|
|
20230810,171400,221673763,1442,1442,1442,1442,0
|
|
20230810,171300,221673763,1442,1442,1442,1442,0
|
|
20230810,171200,221673763,1442,1442,1442,1442,0
|
|
20230810,171100,221673763,1442,1442,1442,1442,0
|
|
20230810,171000,221673763,1442,1442,1442,1442,0
|
|
20230810,170900,221673763,1442,1442,1442,1442,0
|
|
20230810,170800,221673763,1442,1442,1442,1442,0
|
|
20230810,170700,221673763,1442,1442,1442,1442,0
|
|
20230810,170600,221673763,1442,1442,1442,1442,0
|
|
20230810,170500,221673763,1442,1442,1442,1442,0
|
|
20230810,170400,221673763,1442,1442,1442,1442,0
|
|
20230810,170300,221673763,1442,1442,1442,1442,0
|
|
20230810,170200,221673763,1442,1442,1442,1442,0
|
|
20230810,170100,221673763,1442,1442,1442,1442,0
|
|
20230810,170000,221673763,1442,1442,1442,1442,0
|
|
20230810,165900,221673763,1442,1442,1442,1442,0
|
|
20230810,165800,221673763,1442,1442,1442,1442,0
|
|
20230810,165700,221673763,1442,1442,1442,1442,0
|
|
20230810,165600,221673763,1442,1442,1442,1442,0
|
|
20230810,165500,221673763,1442,1442,1442,1442,0
|
|
20230810,165400,221673763,1442,1442,1442,1442,0
|
|
20230810,165300,221673763,1442,1442,1442,1442,5870
|
|
20230810,165200,221673763,1442,1442,1442,1442,0
|
|
20230810,165100,221673763,1442,1442,1442,1442,0
|
|
20230810,165000,221673763,1442,1442,1442,1442,0
|
|
20230810,164900,221673763,1442,1442,1442,1442,0
|
|
20230810,164800,221673763,1442,1442,1442,1442,0
|
|
20230810,164700,221673763,1442,1442,1442,1442,0
|
|
20230810,164600,221673763,1442,1442,1442,1442,0
|
|
20230810,164500,221673763,1442,1442,1442,1442,0
|
|
20230810,164400,221673763,1442,1442,1442,1442,0
|
|
20230810,164300,221673763,1442,1442,1442,1442,0
|
|
20230810,164200,221673763,1442,1442,1442,1442,0
|
|
20230810,164100,221673763,1442,1442,1442,1442,0
|
|
20230810,164000,221673763,1442,1442,1442,1442,0
|
|
20230810,163900,221673763,1442,1442,1442,1442,0
|
|
20230810,163800,221673763,1442,1442,1442,1442,0
|
|
20230810,163700,221673763,1442,1442,1442,1442,0
|
|
20230810,163600,221673763,1442,1442,1442,1442,0
|
|
20230810,163500,221673763,1442,1442,1442,1442,0
|
|
20230810,163400,221673763,1442,1442,1442,1442,0
|
|
20230810,163300,221673763,1442,1442,1442,1442,0
|
|
20230810,163200,221673763,1442,1442,1442,1442,0
|
|
20230810,163100,221673763,1442,1442,1442,1442,0
|
|
20230810,163000,221673763,1442,1442,1442,1442,0
|
|
20230810,162900,221673763,1442,1442,1442,1442,0
|
|
20230810,162800,221673763,1442,1442,1442,1442,0
|
|
20230810,162700,221673763,1442,1442,1442,1442,0
|
|
20230810,162600,221673763,1442,1442,1442,1442,0
|
|
20230810,162500,221673763,1442,1442,1442,1442,0
|
|
20230810,162400,221673763,1442,1442,1442,1442,0
|
|
20230810,162300,221673763,1442,1442,1442,1442,5870
|
|
20230810,162200,221673763,1442,1442,1442,1442,0
|
|
20230810,162100,221673763,1442,1442,1442,1442,0
|
|
20230810,162000,221673763,1442,1442,1442,1442,0
|
|
20230810,161900,221673763,1442,1442,1442,1442,0
|
|
20230810,161800,221673763,1442,1442,1442,1442,0
|
|
20230810,161700,221673763,1442,1442,1442,1442,0
|
|
20230810,161600,221673763,1442,1442,1442,1442,0
|
|
20230810,161500,221673763,1442,1442,1442,1442,0
|
|
20230810,161400,221673763,1442,1442,1442,1442,0
|
|
20230810,161300,221673763,1442,1442,1442,1442,0
|
|
20230810,161200,221673763,1442,1442,1442,1442,0
|
|
20230810,161100,221673763,1442,1442,1442,1442,0
|
|
20230810,161000,221673763,1442,1442,1442,1442,0
|
|
20230810,160900,221673763,1442,1442,1442,1442,0
|
|
20230810,160800,221673763,1442,1442,1442,1442,0
|
|
20230810,160700,221673763,1442,1442,1442,1442,0
|
|
20230810,160600,221673763,1442,1442,1442,1442,0
|
|
20230810,160500,221673763,1442,1442,1442,1442,0
|
|
20230810,160400,221673763,1442,1442,1442,1442,0
|
|
20230810,160300,221673763,1442,1442,1442,1442,0
|
|
20230810,160200,221673763,1442,1442,1442,1442,0
|
|
20230810,160100,221673763,1442,1442,1442,1442,0
|
|
20230810,160000,221673763,1442,1442,1442,1442,0
|
|
20230810,155900,221673763,1442,1442,1442,1442,0
|
|
20230810,155800,221673763,1442,1442,1442,1442,0
|
|
20230810,155700,221673763,1442,1442,1442,1442,0
|
|
20230810,155600,221673763,1442,1442,1442,1442,0
|
|
20230810,155500,221673763,1442,1442,1442,1442,0
|
|
20230810,155400,221673763,1442,1442,1442,1442,0
|
|
20230810,155300,221673763,1442,1442,1442,1442,5870
|
|
20230810,155200,221673763,1442,1442,1442,1442,0
|
|
20230810,155100,221673763,1442,1442,1442,1442,0
|
|
20230810,155000,221673763,1442,1442,1442,1442,0
|
|
20230810,154900,221673763,1442,1442,1442,1442,0
|
|
20230810,154800,221673763,1442,1442,1442,1442,0
|
|
20230810,154700,221673763,1442,1442,1442,1442,0
|
|
20230810,154600,221673763,1442,1442,1442,1442,0
|
|
20230810,154500,221673763,1442,1442,1442,1442,0
|
|
20230810,154400,221673763,1442,1442,1442,1442,0
|
|
20230810,154300,221673763,1442,1442,1442,1442,0
|
|
20230810,154200,221673763,1442,1442,1442,1442,0
|
|
20230810,154100,221673763,1442,1442,1442,1442,0
|
|
20230810,154000,221673763,1442,1442,1442,1442,0
|
|
20230810,153900,221673763,1442,1442,1442,1442,0
|
|
20230810,153800,221673763,1442,1442,1442,1442,0
|
|
20230810,153700,221673763,1442,1442,1442,1442,0
|
|
20230810,153600,221673763,1442,1442,1442,1442,0
|
|
20230810,153500,221673763,1442,1442,1442,1442,0
|
|
20230810,153400,221673763,1442,1442,1442,1442,0
|
|
20230810,153300,221673763,1442,1442,1442,1442,0
|
|
20230810,153200,221673763,1442,1442,1442,1442,0
|
|
20230810,153100,221673763,1442,1442,1442,1442,0
|
|
20230810,153000,221673763,1442,1442,1442,1442,5870
|
|
20230810,152900,213209223,1442,1442,1442,1442,0
|
|
20230810,152800,213209223,1442,1442,1442,1442,0
|
|
20230810,152700,213209223,1442,1442,1442,1442,0
|
|
20230810,152600,213209223,1442,1442,1442,1442,0
|
|
20230810,152500,213209223,1442,1442,1442,1442,0
|
|
20230810,152400,213209223,1442,1442,1442,1442,0
|
|
20230810,152300,213209223,1442,1442,1442,1442,0
|
|
20230810,152200,213209223,1442,1442,1442,1442,0
|
|
20230810,152100,213209223,1442,1442,1442,1442,0
|
|
20230810,152000,213209223,1442,1442,1442,1442,0
|
|
20230810,151900,213209223,1442,1443,1443,1437,2082
|
|
20230810,151800,210208495,1444,1435,1444,1435,941
|
|
20230810,151700,208854215,1435,1440,1440,1435,530
|
|
20230810,151600,208093302,1444,1444,1444,1444,459
|
|
20230810,151500,207430506,1445,1439,1445,1439,1848
|
|
20230810,151400,204765228,1440,1440,1440,1439,147
|
|
20230810,151300,204553549,1440,1440,1440,1440,51
|
|
20230810,151200,204480109,1440,1440,1440,1440,85
|
|
20230810,151100,204357709,1440,1442,1442,1435,4008
|
|
20230810,151000,198600172,1442,1444,1444,1442,113
|
|
20230810,150900,198437062,1444,1444,1444,1444,560
|
|
20230810,150800,197628422,1443,1443,1443,1443,35
|
|
20230810,150700,197577917,1443,1443,1443,1443,558
|
|
20230810,150600,196772723,1443,1442,1443,1442,61
|
|
20230810,150500,196684760,1443,1443,1443,1443,6
|
|
20230810,150400,196676102,1445,1445,1445,1445,0
|
|
20230810,150300,196676102,1445,1439,1445,1439,90
|
|
20230810,150200,196546586,1439,1443,1445,1439,1520
|
|
20230810,150100,194358306,1443,1444,1444,1443,130
|
|
20230810,150000,194170715,1445,1445,1445,1445,100
|
|
20230810,145900,194026215,1445,1445,1445,1445,0
|
|
20230810,145800,194026215,1445,1445,1445,1445,300
|
|
20230810,145700,193592715,1445,1445,1445,1445,3
|
|
20230810,145600,193588380,1447,1447,1447,1441,4402
|
|
20230810,145500,187239331,1447,1447,1447,1447,6
|
|
20230810,145400,187230649,1445,1446,1446,1445,223
|
|
20230810,145300,186908391,1446,1446,1446,1446,434
|
|
20230810,145200,186280827,1446,1445,1446,1445,986
|
|
20230810,145100,184856056,1445,1445,1449,1443,2616
|
|
20230810,145000,181079599,1445,1447,1447,1445,300
|
|
20230810,144900,180646037,1447,1449,1449,1447,350
|
|
20230810,144800,180139487,1447,1448,1449,1447,1976
|
|
20230810,144700,177277314,1449,1449,1449,1449,4
|
|
20230810,144600,177271518,1449,1449,1449,1449,1350
|
|
20230810,144500,175315368,1449,1449,1449,1449,0
|
|
20230810,144400,175315368,1449,1451,1451,1449,100
|
|
20230810,144300,175170422,1458,1458,1458,1458,0
|
|
20230810,144200,175170422,1458,1458,1458,1458,0
|
|
20230810,144100,175170422,1458,1451,1458,1450,501
|
|
20230810,144000,174443723,1458,1458,1458,1458,0
|
|
20230810,143900,174443723,1458,1449,1458,1449,2124
|
|
20230810,143800,171363938,1450,1450,1458,1450,2001
|
|
20230810,143700,168462480,1460,1460,1460,1460,0
|
|
20230810,143600,168462480,1460,1460,1460,1460,0
|
|
20230810,143500,168462480,1460,1460,1460,1460,1
|
|
20230810,143400,168461020,1450,1460,1460,1450,2001
|
|
20230810,143300,165554895,1459,1460,1460,1459,1132
|
|
20230810,143200,163902985,1464,1464,1464,1464,1
|
|
20230810,143100,163901521,1450,1461,1461,1450,4826
|
|
20230810,143000,156901036,1461,1461,1461,1461,77
|
|
20230810,142900,156788539,1463,1464,1464,1463,9
|
|
20230810,142800,156775371,1463,1463,1463,1463,3
|
|
20230810,142700,156770982,1463,1463,1463,1463,0
|
|
20230810,142600,156770982,1463,1463,1463,1463,580
|
|
20230810,142500,155922442,1463,1461,1463,1461,620
|
|
20230810,142400,155016382,1460,1460,1460,1460,500
|
|
20230810,142300,154286382,1457,1457,1457,1457,1400
|
|
20230810,142200,152246582,1450,1458,1458,1450,4279
|
|
20230810,142100,146029611,1458,1458,1458,1458,1531
|
|
20230810,142000,143797413,1458,1458,1458,1458,0
|
|
20230810,141900,143797413,1458,1458,1458,1458,2
|
|
20230810,141800,143794497,1458,1466,1466,1458,201
|
|
20230810,141700,143501209,1460,1462,1462,1460,2473
|
|
20230810,141600,139889319,1467,1467,1467,1467,0
|
|
20230810,141500,139889319,1467,1467,1467,1467,1
|
|
20230810,141400,139887852,1463,1465,1465,1463,667
|
|
20230810,141300,138911736,1467,1467,1467,1467,0
|
|
20230810,141200,138911736,1467,1467,1467,1467,0
|
|
20230810,141100,138911736,1467,1467,1467,1467,0
|
|
20230810,141000,138911736,1467,1467,1467,1467,0
|
|
20230810,140900,138911736,1467,1467,1467,1467,1012
|
|
20230810,140800,137427132,1468,1468,1468,1468,1000
|
|
20230810,140700,135959132,1468,1468,1468,1468,1
|
|
20230810,140600,135957664,1463,1463,1463,1463,0
|
|
20230810,140500,135957664,1463,1463,1463,1463,0
|
|
20230810,140400,135957664,1463,1463,1463,1463,207
|
|
20230810,140300,135654823,1463,1463,1463,1463,793
|
|
20230810,140200,134494664,1465,1465,1465,1465,624
|
|
20230810,140100,133580504,1465,1465,1465,1465,0
|
|
20230810,140000,133580504,1465,1465,1465,1465,5
|
|
20230810,135900,133573179,1466,1467,1467,1466,22
|
|
20230810,135800,133540922,1466,1466,1466,1466,0
|
|
20230810,135700,133540922,1466,1466,1466,1466,0
|
|
20230810,135600,133540922,1466,1466,1466,1466,0
|
|
20230810,135500,133540922,1466,1466,1466,1466,0
|
|
20230810,135400,133540922,1466,1466,1466,1466,0
|
|
20230810,135300,133540922,1466,1466,1466,1466,1
|
|
20230810,135200,133539456,1466,1466,1466,1466,600
|
|
20230810,135100,132659856,1467,1467,1467,1467,5
|
|
20230810,135000,132652521,1467,1467,1467,1467,0
|
|
20230810,134900,132652521,1467,1468,1468,1467,1671
|
|
20230810,134800,130200556,1471,1471,1471,1471,1
|
|
20230810,134700,130199085,1471,1468,1471,1468,79
|
|
20230810,134600,130083110,1468,1468,1468,1468,0
|
|
20230810,134500,130083110,1468,1467,1468,1467,1230
|
|
20230810,134400,128277900,1466,1466,1466,1466,600
|
|
20230810,134300,127398300,1465,1465,1465,1465,0
|
|
20230810,134200,127398300,1465,1465,1465,1465,0
|
|
20230810,134100,127398300,1465,1464,1465,1464,602
|
|
20230810,134000,126516421,1464,1464,1464,1464,0
|
|
20230810,133900,126516421,1464,1464,1464,1464,190
|
|
20230810,133800,126238261,1465,1465,1465,1465,0
|
|
20230810,133700,126238261,1465,1465,1465,1465,9
|
|
20230810,133600,126225076,1465,1465,1465,1465,150
|
|
20230810,133500,126005326,1463,1464,1464,1463,968
|
|
20230810,133400,124589138,1463,1463,1463,1463,0
|
|
20230810,133300,124589138,1463,1463,1463,1463,80
|
|
20230810,133200,124472098,1471,1471,1471,1471,1
|
|
20230810,133100,124470627,1464,1464,1464,1464,967
|
|
20230810,133000,123054939,1464,1464,1464,1464,0
|
|
20230810,132900,123054939,1464,1469,1470,1461,3836
|
|
20230810,132800,117441553,1470,1471,1471,1470,37
|
|
20230810,132700,117387141,1471,1471,1471,1471,0
|
|
20230810,132600,117387141,1471,1471,1471,1471,0
|
|
20230810,132500,117387141,1471,1471,1471,1471,18
|
|
20230810,132400,117360663,1471,1473,1473,1471,982
|
|
20230810,132300,115915799,1475,1475,1475,1475,0
|
|
20230810,132200,115915799,1475,1475,1475,1475,2
|
|
20230810,132100,115912849,1475,1476,1476,1475,20
|
|
20230810,132000,115883348,1479,1479,1479,1479,168
|
|
20230810,131900,115634876,1479,1481,1481,1479,134
|
|
20230810,131800,115436688,1480,1480,1480,1480,0
|
|
20230810,131700,115436688,1480,1480,1480,1480,1
|
|
20230810,131600,115435208,1480,1480,1480,1480,7
|
|
20230810,131500,115424848,1481,1481,1481,1481,0
|
|
20230810,131400,115424848,1481,1481,1481,1481,618
|
|
20230810,131300,114509590,1485,1485,1485,1485,0
|
|
20230810,131200,114509590,1485,1485,1485,1485,0
|
|
20230810,131100,114509590,1485,1487,1487,1485,1155
|
|
20230810,131000,112794107,1488,1488,1488,1488,0
|
|
20230810,130900,112794107,1488,1488,1488,1488,0
|
|
20230810,130800,112794107,1488,1488,1488,1488,3
|
|
20230810,130700,112789643,1487,1487,1487,1487,674
|
|
20230810,130600,111787405,1488,1488,1488,1488,5
|
|
20230810,130500,111779965,1487,1487,1487,1487,615
|
|
20230810,130400,110865460,1487,1488,1488,1487,92
|
|
20230810,130300,110728651,1488,1490,1490,1488,648
|
|
20230810,130200,109764113,1488,1488,1488,1488,202
|
|
20230810,130100,109463537,1490,1490,1490,1490,1
|
|
20230810,130000,109462047,1488,1488,1488,1488,600
|
|
20230810,125900,108569247,1491,1491,1491,1491,2
|
|
20230810,125800,108566265,1491,1491,1491,1491,0
|
|
20230810,125700,108566265,1491,1491,1491,1491,150
|
|
20230810,125600,108342615,1491,1491,1491,1488,20
|
|
20230810,125500,108312849,1488,1491,1491,1488,11
|
|
20230810,125400,108296475,1489,1489,1489,1489,590
|
|
20230810,125300,107417965,1489,1491,1491,1489,627
|
|
20230810,125200,106484301,1489,1489,1489,1489,56
|
|
20230810,125100,106400917,1490,1490,1490,1490,200
|
|
20230810,125000,106102917,1490,1491,1491,1490,12
|
|
20230810,124900,106085027,1491,1486,1491,1486,1967
|
|
20230810,124800,103153928,1485,1480,1485,1480,6103
|
|
20230810,124700,94107505,1478,1478,1478,1478,67
|
|
20230810,124600,94008479,1479,1478,1479,1478,269
|
|
20230810,124500,93610741,1478,1478,1478,1478,0
|
|
20230810,124400,93610741,1478,1478,1478,1478,0
|
|
20230810,124300,93610741,1478,1478,1478,1478,0
|
|
20230810,124200,93610741,1478,1478,1478,1478,0
|
|
20230810,124100,93610741,1478,1478,1478,1478,0
|
|
20230810,124000,93610741,1478,1478,1478,1478,0
|
|
20230810,123900,93610741,1478,1478,1478,1478,0
|
|
20230810,123800,93610741,1478,1478,1478,1478,0
|
|
20230810,123700,93610741,1478,1478,1478,1478,0
|
|
20230810,123600,93610741,1478,1478,1478,1478,0
|
|
20230810,123500,93610741,1478,1478,1478,1478,180
|
|
20230810,123400,93344701,1478,1478,1478,1478,19
|
|
20230810,123300,93316619,1475,1475,1475,1475,0
|
|
20230810,123200,93316619,1475,1475,1475,1475,0
|
|
20230810,123100,93316619,1475,1475,1475,1475,66
|
|
20230810,123000,93219269,1478,1478,1478,1478,0
|
|
20230810,122900,93219269,1478,1478,1478,1478,0
|
|
20230810,122800,93219269,1478,1478,1478,1478,2
|
|
20230810,122700,93216313,1478,1478,1478,1478,0
|
|
20230810,122600,93216313,1478,1478,1478,1478,0
|
|
20230810,122500,93216313,1478,1478,1478,1478,0
|
|
20230810,122400,93216313,1478,1478,1478,1478,0
|
|
20230810,122300,93216313,1478,1478,1478,1478,0
|
|
20230810,122200,93216313,1478,1478,1478,1478,0
|
|
20230810,122100,93216313,1478,1478,1478,1478,0
|
|
20230810,122000,93216313,1478,1478,1478,1478,0
|
|
20230810,121900,93216313,1478,1478,1478,1478,0
|
|
20230810,121800,93216313,1478,1478,1478,1478,0
|
|
20230810,121700,93216313,1478,1476,1478,1476,5
|
|
20230810,121600,93208927,1476,1478,1478,1476,211
|
|
20230810,121500,92897071,1478,1478,1478,1478,0
|
|
20230810,121400,92897071,1478,1478,1478,1478,1
|
|
20230810,121300,92895593,1475,1475,1475,1475,0
|
|
20230810,121200,92895593,1475,1475,1475,1475,0
|
|
20230810,121100,92895593,1475,1475,1475,1475,0
|
|
20230810,121000,92895593,1475,1475,1475,1475,0
|
|
20230810,120900,92895593,1475,1475,1475,1475,0
|
|
20230810,120800,92895593,1475,1475,1475,1475,0
|
|
20230810,120700,92895593,1475,1475,1475,1475,0
|
|
20230810,120600,92895593,1475,1476,1476,1475,14
|
|
20230810,120500,92874938,1475,1475,1475,1475,0
|
|
20230810,120400,92874938,1475,1475,1475,1475,0
|
|
20230810,120300,92874938,1475,1475,1475,1475,43
|
|
20230810,120200,92811513,1475,1475,1475,1475,501
|
|
20230810,120100,92072538,1475,1473,1475,1473,1000
|
|
20230810,120000,90597670,1473,1474,1474,1473,9
|
|
20230810,115900,90584408,1473,1473,1473,1473,0
|
|
20230810,115800,90584408,1473,1473,1473,1473,0
|
|
20230810,115700,90584408,1473,1473,1473,1473,1
|
|
20230810,115600,90582935,1471,1471,1471,1471,0
|
|
20230810,115500,90582935,1471,1471,1471,1471,0
|
|
20230810,115400,90582935,1471,1471,1471,1471,0
|
|
20230810,115300,90582935,1471,1471,1471,1471,0
|
|
20230810,115200,90582935,1471,1471,1471,1471,0
|
|
20230810,115100,90582935,1471,1471,1471,1471,41
|
|
20230810,115000,90522624,1471,1471,1471,1471,0
|
|
20230810,114900,90522624,1471,1471,1471,1471,0
|
|
20230810,114800,90522624,1471,1471,1471,1471,0
|
|
20230810,114700,90522624,1471,1471,1471,1471,0
|
|
20230810,114600,90522624,1471,1471,1471,1471,0
|
|
20230810,114500,90522624,1471,1471,1471,1471,0
|
|
20230810,114400,90522624,1471,1471,1471,1471,5
|
|
20230810,114300,90515269,1471,1471,1471,1471,80
|
|
20230810,114200,90397589,1468,1472,1472,1468,1859
|
|
20230810,114100,87665372,1473,1477,1477,1473,3182
|
|
20230810,114000,82973257,1477,1477,1477,1477,0
|
|
20230810,113900,82973257,1477,1477,1477,1477,10
|
|
20230810,113800,82958487,1475,1475,1475,1475,0
|
|
20230810,113700,82958487,1475,1475,1475,1475,0
|
|
20230810,113600,82958487,1475,1475,1475,1475,0
|
|
20230810,113500,82958487,1475,1475,1475,1475,0
|
|
20230810,113400,82958487,1475,1475,1478,1475,52
|
|
20230810,113300,82881745,1478,1476,1478,1475,100
|
|
20230810,113200,82734189,1478,1478,1478,1478,1
|
|
20230810,113100,82732711,1478,1478,1478,1478,0
|
|
20230810,113000,82732711,1478,1478,1478,1478,68
|
|
20230810,112900,82632207,1479,1479,1479,1479,2
|
|
20230810,112800,82629249,1479,1479,1479,1479,0
|
|
20230810,112700,82629249,1479,1479,1479,1479,0
|
|
20230810,112600,82629249,1479,1479,1479,1479,0
|
|
20230810,112500,82629249,1479,1480,1480,1479,37
|
|
20230810,112400,82574506,1480,1482,1482,1480,852
|
|
20230810,112300,81313303,1482,1483,1483,1482,4
|
|
20230810,112200,81307374,1483,1483,1483,1483,0
|
|
20230810,112100,81307374,1483,1483,1483,1483,0
|
|
20230810,112000,81307374,1483,1483,1483,1483,0
|
|
20230810,111900,81307374,1483,1483,1483,1483,20
|
|
20230810,111800,81277714,1483,1483,1483,1483,6
|
|
20230810,111700,81268816,1482,1483,1483,1482,5
|
|
20230810,111600,81261405,1482,1482,1482,1482,6
|
|
20230810,111500,81252513,1482,1482,1482,1482,1
|
|
20230810,111400,81251031,1483,1483,1483,1483,0
|
|
20230810,111300,81251031,1483,1483,1483,1483,4
|
|
20230810,111200,81245099,1478,1478,1478,1478,0
|
|
20230810,111100,81245099,1478,1478,1478,1478,0
|
|
20230810,111000,81245099,1478,1478,1478,1478,0
|
|
20230810,110900,81245099,1478,1478,1478,1478,188
|
|
20230810,110800,80967235,1478,1483,1483,1478,218
|
|
20230810,110700,80644982,1483,1482,1483,1480,261
|
|
20230810,110600,80258478,1483,1484,1484,1483,2032
|
|
20230810,110500,77244151,1485,1486,1486,1485,499
|
|
20230810,110400,76503133,1490,1490,1490,1490,0
|
|
20230810,110300,76503133,1490,1490,1490,1490,0
|
|
20230810,110200,76503133,1490,1490,1490,1490,0
|
|
20230810,110100,76503133,1490,1485,1490,1485,103
|
|
20230810,110000,76350168,1490,1490,1490,1490,3
|
|
20230810,105900,76345698,1491,1491,1491,1491,0
|
|
20230810,105800,76345698,1491,1491,1491,1491,0
|
|
20230810,105700,76345698,1491,1491,1491,1491,6
|
|
20230810,105600,76336752,1491,1490,1491,1490,100
|
|
20230810,105500,76187659,1491,1491,1491,1491,70
|
|
20230810,105400,76083289,1491,1491,1491,1490,191
|
|
20230810,105300,75798534,1490,1489,1490,1489,1427
|
|
20230810,105200,73673130,1489,1483,1489,1483,609
|
|
20230810,105100,72766929,1489,1485,1489,1485,1484
|
|
20230810,105000,70559957,1484,1479,1484,1479,984
|
|
20230810,104900,69100684,1481,1481,1481,1481,50
|
|
20230810,104800,69026634,1480,1480,1483,1480,2407
|
|
20230810,104700,65462104,1481,1474,1481,1474,6111
|
|
20230810,104600,56434335,1473,1473,1473,1473,2
|
|
20230810,104500,56431389,1470,1470,1470,1470,0
|
|
20230810,104400,56431389,1470,1470,1470,1470,0
|
|
20230810,104300,56431389,1470,1470,1470,1470,0
|
|
20230810,104200,56431389,1470,1470,1470,1470,0
|
|
20230810,104100,56431389,1470,1470,1470,1470,0
|
|
20230810,104000,56431389,1470,1470,1470,1470,0
|
|
20230810,103900,56431389,1470,1470,1470,1470,73
|
|
20230810,103800,56324079,1471,1471,1471,1471,174
|
|
20230810,103700,56068125,1474,1474,1474,1474,0
|
|
20230810,103600,56068125,1474,1474,1474,1474,0
|
|
20230810,103500,56068125,1474,1474,1474,1474,0
|
|
20230810,103400,56068125,1474,1471,1474,1471,390
|
|
20230810,103300,55494432,1471,1471,1471,1471,166
|
|
20230810,103200,55250246,1471,1471,1471,1471,200
|
|
20230810,103100,54956046,1474,1474,1474,1474,0
|
|
20230810,103000,54956046,1474,1474,1474,1474,0
|
|
20230810,102900,54956046,1474,1474,1474,1474,7
|
|
20230810,102800,54945728,1474,1474,1474,1474,221
|
|
20230810,102700,54619974,1474,1469,1475,1469,4496
|
|
20230810,102600,48002310,1467,1467,1468,1467,142
|
|
20230810,102500,47793966,1467,1467,1467,1467,0
|
|
20230810,102400,47793966,1467,1467,1467,1467,1
|
|
20230810,102300,47792499,1467,1467,1467,1467,20
|
|
20230810,102200,47763159,1467,1467,1467,1467,1
|
|
20230810,102100,47761692,1466,1466,1466,1466,0
|
|
20230810,102000,47761692,1466,1466,1466,1466,0
|
|
20230810,101900,47761692,1466,1466,1466,1466,7
|
|
20230810,101800,47751430,1465,1465,1465,1465,0
|
|
20230810,101700,47751430,1465,1465,1465,1465,0
|
|
20230810,101600,47751430,1465,1465,1465,1465,0
|
|
20230810,101500,47751430,1465,1466,1466,1465,14
|
|
20230810,101400,47730915,1466,1466,1466,1466,0
|
|
20230810,101300,47730915,1466,1466,1466,1466,0
|
|
20230810,101200,47730915,1466,1468,1469,1466,18
|
|
20230810,101100,47704498,1469,1469,1469,1469,0
|
|
20230810,101000,47704498,1469,1469,1469,1469,0
|
|
20230810,100900,47704498,1469,1469,1469,1469,1
|
|
20230810,100800,47703029,1468,1468,1468,1468,1
|
|
20230810,100700,47701561,1469,1469,1469,1469,0
|
|
20230810,100600,47701561,1469,1463,1469,1463,126
|
|
20230810,100500,47517211,1463,1463,1463,1463,5
|
|
20230810,100400,47509896,1463,1463,1463,1463,31
|
|
20230810,100300,47464543,1470,1470,1470,1470,157
|
|
20230810,100200,47233753,1470,1471,1474,1470,286
|
|
20230810,100100,46812947,1474,1474,1474,1474,0
|
|
20230810,100000,46812947,1474,1474,1474,1474,200
|
|
20230810,095900,46518147,1474,1462,1474,1462,7514
|
|
20230810,095800,35482442,1460,1453,1460,1453,8035
|
|
20230810,095700,23779644,1453,1453,1453,1453,0
|
|
20230810,095600,23779644,1453,1453,1453,1453,3
|
|
20230810,095500,23775285,1453,1453,1453,1453,10
|
|
20230810,095400,23760755,1453,1453,1453,1453,0
|
|
20230810,095300,23760755,1453,1453,1453,1453,16
|
|
20230810,095200,23737507,1453,1453,1453,1453,22
|
|
20230810,095100,23705541,1453,1453,1453,1453,1
|
|
20230810,095000,23704088,1450,1450,1450,1450,0
|
|
20230810,094900,23704088,1450,1450,1450,1450,101
|
|
20230810,094800,23557638,1451,1451,1451,1451,1
|
|
20230810,094700,23556187,1453,1453,1453,1453,33
|
|
20230810,094600,23508238,1453,1453,1453,1453,0
|
|
20230810,094500,23508238,1453,1453,1453,1453,4
|
|
20230810,094400,23502426,1450,1451,1451,1450,2
|
|
20230810,094300,23499525,1449,1449,1449,1449,0
|
|
20230810,094200,23499525,1449,1449,1449,1449,50
|
|
20230810,094100,23427075,1448,1449,1449,1448,849
|
|
20230810,094000,22197701,1449,1450,1450,1449,91
|
|
20230810,093900,22065816,1450,1455,1455,1450,516
|
|
20230810,093800,21316281,1455,1452,1455,1450,687
|
|
20230810,093700,20318584,1453,1451,1454,1450,271
|
|
20230810,093600,19925430,1454,1452,1454,1450,2303
|
|
20230810,093500,16583219,1452,1453,1453,1452,15
|
|
20230810,093400,16561438,1452,1452,1452,1452,1
|
|
20230810,093300,16559986,1453,1453,1453,1453,6
|
|
20230810,093200,16551268,1453,1453,1453,1453,38
|
|
20230810,093100,16496054,1452,1452,1452,1452,22
|
|
20230810,093000,16464110,1453,1452,1453,1452,24
|
|
20230810,092900,16429261,1453,1453,1453,1452,440
|
|
20230810,092800,15789964,1453,1455,1455,1453,286
|
|
20230810,092700,15374275,1453,1453,1453,1453,10
|
|
20230810,092600,15359745,1452,1452,1452,1452,45
|
|
20230810,092500,15294405,1453,1454,1454,1453,42
|
|
20230810,092400,15233372,1455,1455,1455,1455,0
|
|
20230810,092300,15233372,1455,1455,1455,1455,0
|
|
20230810,092200,15233372,1455,1456,1456,1455,106
|
|
20230810,092100,15079071,1455,1455,1455,1455,30
|
|
20230810,092000,15035421,1456,1456,1456,1456,52
|
|
20230810,091900,14959709,1457,1457,1457,1457,1079
|
|
20230810,091800,13387606,1458,1457,1458,1457,11
|
|
20230810,091700,13371578,1457,1457,1457,1457,5
|
|
20230810,091600,13364293,1458,1458,1458,1458,10
|
|
20230810,091500,13349713,1458,1458,1458,1458,0
|
|
20230810,091400,13349713,1458,1457,1458,1457,17
|
|
20230810,091300,13324937,1453,1454,1454,1453,24
|
|
20230810,091200,13290048,1454,1454,1454,1454,76
|
|
20230810,091100,13179544,1462,1462,1462,1462,0
|
|
20230810,091000,13179544,1462,1462,1462,1462,0
|
|
20230810,090900,13179544,1462,1462,1462,1462,0
|
|
20230810,090800,13179544,1462,1464,1464,1462,2856
|
|
20230810,090700,9003892,1447,1447,1447,1447,0
|
|
20230810,090600,9003892,1447,1447,1447,1447,55
|
|
20230810,090500,8924307,1454,1452,1454,1448,467
|
|
20230810,090400,8246483,1452,1455,1455,1452,246
|
|
20230810,090300,7888853,1458,1460,1470,1458,263
|
|
20230810,090200,7503887,1462,1457,1462,1457,104
|
|
20230810,090100,7352055,1455,1454,1473,1454,919
|
|
20230810,090000,6005651,1449,1456,1456,1449,4141
|