576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183300,154866615,1517,1517,1517,1517,5625
|
|
20230908,183200,154866615,1517,1517,1517,1517,0
|
|
20230908,183100,154866615,1517,1517,1517,1517,0
|
|
20230908,183000,154866615,1517,1517,1517,1517,0
|
|
20230908,182900,154866615,1517,1517,1517,1517,0
|
|
20230908,182800,154866615,1517,1517,1517,1517,0
|
|
20230908,182700,154866615,1517,1517,1517,1517,0
|
|
20230908,182600,154866615,1517,1517,1517,1517,0
|
|
20230908,182500,154866615,1517,1517,1517,1517,0
|
|
20230908,182400,154866615,1517,1517,1517,1517,0
|
|
20230908,182300,154866615,1517,1517,1517,1517,0
|
|
20230908,182200,154866615,1517,1517,1517,1517,0
|
|
20230908,182100,154866615,1517,1517,1517,1517,0
|
|
20230908,182000,154866615,1517,1517,1517,1517,0
|
|
20230908,181900,154866615,1517,1517,1517,1517,0
|
|
20230908,181800,154866615,1517,1517,1517,1517,0
|
|
20230908,181700,154866615,1517,1517,1517,1517,0
|
|
20230908,181600,154866615,1517,1517,1517,1517,0
|
|
20230908,181500,154866615,1517,1517,1517,1517,0
|
|
20230908,181400,154866615,1517,1517,1517,1517,0
|
|
20230908,181300,154866615,1517,1517,1517,1517,0
|
|
20230908,181200,154866615,1517,1517,1517,1517,0
|
|
20230908,181100,154866615,1517,1517,1517,1517,0
|
|
20230908,181000,154866615,1517,1517,1517,1517,0
|
|
20230908,180900,154866615,1517,1517,1517,1517,0
|
|
20230908,180800,154866615,1517,1517,1517,1517,0
|
|
20230908,180700,154866615,1517,1517,1517,1517,0
|
|
20230908,180600,154866615,1517,1517,1517,1517,0
|
|
20230908,180500,154866615,1517,1517,1517,1517,0
|
|
20230908,180400,154866615,1517,1517,1517,1517,0
|
|
20230908,180300,154866615,1517,1517,1517,1517,5625
|
|
20230908,180200,154866615,1517,1517,1517,1517,0
|
|
20230908,180100,154866615,1517,1517,1517,1517,0
|
|
20230908,180000,154866615,1517,1517,1517,1517,0
|
|
20230908,175900,154866615,1517,1517,1517,1517,0
|
|
20230908,175800,154866615,1517,1517,1517,1517,0
|
|
20230908,175700,154866615,1517,1517,1517,1517,0
|
|
20230908,175600,154866615,1517,1517,1517,1517,0
|
|
20230908,175500,154866615,1517,1517,1517,1517,0
|
|
20230908,175400,154866615,1517,1517,1517,1517,0
|
|
20230908,175300,154866615,1517,1517,1517,1517,0
|
|
20230908,175200,154866615,1517,1517,1517,1517,0
|
|
20230908,175100,154866615,1517,1517,1517,1517,0
|
|
20230908,175000,154866615,1517,1517,1517,1517,0
|
|
20230908,174900,154866615,1517,1517,1517,1517,0
|
|
20230908,174800,154866615,1517,1517,1517,1517,0
|
|
20230908,174700,154866615,1517,1517,1517,1517,0
|
|
20230908,174600,154866615,1517,1517,1517,1517,0
|
|
20230908,174500,154866615,1517,1517,1517,1517,0
|
|
20230908,174400,154866615,1517,1517,1517,1517,0
|
|
20230908,174300,154866615,1517,1517,1517,1517,0
|
|
20230908,174200,154866615,1517,1517,1517,1517,0
|
|
20230908,174100,154866615,1517,1517,1517,1517,0
|
|
20230908,174000,154866615,1517,1517,1517,1517,0
|
|
20230908,173900,154866615,1517,1517,1517,1517,0
|
|
20230908,173800,154866615,1517,1517,1517,1517,0
|
|
20230908,173700,154866615,1517,1517,1517,1517,0
|
|
20230908,173600,154866615,1517,1517,1517,1517,0
|
|
20230908,173500,154866615,1517,1517,1517,1517,0
|
|
20230908,173400,154866615,1517,1517,1517,1517,0
|
|
20230908,173300,154866615,1517,1517,1517,1517,5625
|
|
20230908,173200,154866615,1517,1517,1517,1517,0
|
|
20230908,173100,154866615,1517,1517,1517,1517,0
|
|
20230908,173000,154866615,1517,1517,1517,1517,0
|
|
20230908,172900,154866615,1517,1517,1517,1517,0
|
|
20230908,172800,154866615,1517,1517,1517,1517,0
|
|
20230908,172700,154866615,1517,1517,1517,1517,0
|
|
20230908,172600,154866615,1517,1517,1517,1517,0
|
|
20230908,172500,154866615,1517,1517,1517,1517,0
|
|
20230908,172400,154866615,1517,1517,1517,1517,0
|
|
20230908,172300,154866615,1517,1517,1517,1517,0
|
|
20230908,172200,154866615,1517,1517,1517,1517,0
|
|
20230908,172100,154866615,1517,1517,1517,1517,0
|
|
20230908,172000,154866615,1517,1517,1517,1517,0
|
|
20230908,171900,154866615,1517,1517,1517,1517,0
|
|
20230908,171800,154866615,1517,1517,1517,1517,0
|
|
20230908,171700,154866615,1517,1517,1517,1517,0
|
|
20230908,171600,154866615,1517,1517,1517,1517,0
|
|
20230908,171500,154866615,1517,1517,1517,1517,0
|
|
20230908,171400,154866615,1517,1517,1517,1517,0
|
|
20230908,171300,154866615,1517,1517,1517,1517,0
|
|
20230908,171200,154866615,1517,1517,1517,1517,0
|
|
20230908,171100,154866615,1517,1517,1517,1517,0
|
|
20230908,171000,154866615,1517,1517,1517,1517,0
|
|
20230908,170900,154866615,1517,1517,1517,1517,0
|
|
20230908,170800,154866615,1517,1517,1517,1517,0
|
|
20230908,170700,154866615,1517,1517,1517,1517,0
|
|
20230908,170600,154866615,1517,1517,1517,1517,0
|
|
20230908,170500,154866615,1517,1517,1517,1517,0
|
|
20230908,170400,154866615,1517,1517,1517,1517,0
|
|
20230908,170300,154866615,1517,1517,1517,1517,5625
|
|
20230908,170200,154866615,1517,1517,1517,1517,0
|
|
20230908,170100,154866615,1517,1517,1517,1517,0
|
|
20230908,170000,154866615,1517,1517,1517,1517,0
|
|
20230908,165900,154866615,1517,1517,1517,1517,0
|
|
20230908,165800,154866615,1517,1517,1517,1517,0
|
|
20230908,165700,154866615,1517,1517,1517,1517,0
|
|
20230908,165600,154866615,1517,1517,1517,1517,0
|
|
20230908,165500,154866615,1517,1517,1517,1517,0
|
|
20230908,165400,154866615,1517,1517,1517,1517,0
|
|
20230908,165300,154866615,1517,1517,1517,1517,0
|
|
20230908,165200,154866615,1517,1517,1517,1517,0
|
|
20230908,165100,154866615,1517,1517,1517,1517,0
|
|
20230908,165000,154866615,1517,1517,1517,1517,0
|
|
20230908,164900,154866615,1517,1517,1517,1517,0
|
|
20230908,164800,154866615,1517,1517,1517,1517,0
|
|
20230908,164700,154866615,1517,1517,1517,1517,0
|
|
20230908,164600,154866615,1517,1517,1517,1517,0
|
|
20230908,164500,154866615,1517,1517,1517,1517,0
|
|
20230908,164400,154866615,1517,1517,1517,1517,0
|
|
20230908,164300,154866615,1517,1517,1517,1517,0
|
|
20230908,164200,154866615,1517,1517,1517,1517,0
|
|
20230908,164100,154866615,1517,1517,1517,1517,0
|
|
20230908,164000,154866615,1517,1517,1517,1517,0
|
|
20230908,163900,154866615,1517,1517,1517,1517,0
|
|
20230908,163800,154866615,1517,1517,1517,1517,0
|
|
20230908,163700,154866615,1517,1517,1517,1517,0
|
|
20230908,163600,154866615,1517,1517,1517,1517,0
|
|
20230908,163500,154866615,1517,1517,1517,1517,0
|
|
20230908,163400,154866615,1517,1517,1517,1517,0
|
|
20230908,163300,154866615,1517,1517,1517,1517,5625
|
|
20230908,163200,154866615,1517,1517,1517,1517,0
|
|
20230908,163100,154866615,1517,1517,1517,1517,0
|
|
20230908,163000,154866615,1517,1517,1517,1517,0
|
|
20230908,162900,154866615,1517,1517,1517,1517,0
|
|
20230908,162800,154866615,1517,1517,1517,1517,0
|
|
20230908,162700,154866615,1517,1517,1517,1517,0
|
|
20230908,162600,154866615,1517,1517,1517,1517,0
|
|
20230908,162500,154866615,1517,1517,1517,1517,0
|
|
20230908,162400,154866615,1517,1517,1517,1517,0
|
|
20230908,162300,154866615,1517,1517,1517,1517,0
|
|
20230908,162200,154866615,1517,1517,1517,1517,0
|
|
20230908,162100,154866615,1517,1517,1517,1517,0
|
|
20230908,162000,154866615,1517,1517,1517,1517,0
|
|
20230908,161900,154866615,1517,1517,1517,1517,0
|
|
20230908,161800,154866615,1517,1517,1517,1517,0
|
|
20230908,161700,154866615,1517,1517,1517,1517,0
|
|
20230908,161600,154866615,1517,1517,1517,1517,0
|
|
20230908,161500,154866615,1517,1517,1517,1517,0
|
|
20230908,161400,154866615,1517,1517,1517,1517,0
|
|
20230908,161300,154866615,1517,1517,1517,1517,0
|
|
20230908,161200,154866615,1517,1517,1517,1517,0
|
|
20230908,161100,154866615,1517,1517,1517,1517,0
|
|
20230908,161000,154866615,1517,1517,1517,1517,0
|
|
20230908,160900,154866615,1517,1517,1517,1517,0
|
|
20230908,160800,154866615,1517,1517,1517,1517,0
|
|
20230908,160700,154866615,1517,1517,1517,1517,0
|
|
20230908,160600,154866615,1517,1517,1517,1517,0
|
|
20230908,160500,154866615,1517,1517,1517,1517,0
|
|
20230908,160400,154866615,1517,1517,1517,1517,0
|
|
20230908,160300,154866615,1517,1517,1517,1517,5625
|
|
20230908,160200,154866615,1517,1517,1517,1517,0
|
|
20230908,160100,154866615,1517,1517,1517,1517,0
|
|
20230908,160000,154866615,1517,1517,1517,1517,0
|
|
20230908,155900,154866615,1517,1517,1517,1517,0
|
|
20230908,155800,154866615,1517,1517,1517,1517,0
|
|
20230908,155700,154866615,1517,1517,1517,1517,0
|
|
20230908,155600,154866615,1517,1517,1517,1517,0
|
|
20230908,155500,154866615,1517,1517,1517,1517,0
|
|
20230908,155400,154866615,1517,1517,1517,1517,0
|
|
20230908,155300,154866615,1517,1517,1517,1517,0
|
|
20230908,155200,154866615,1517,1517,1517,1517,0
|
|
20230908,155100,154866615,1517,1517,1517,1517,0
|
|
20230908,155000,154866615,1517,1517,1517,1517,0
|
|
20230908,154900,154866615,1517,1517,1517,1517,0
|
|
20230908,154800,154866615,1517,1517,1517,1517,0
|
|
20230908,154700,154866615,1517,1517,1517,1517,0
|
|
20230908,154600,154866615,1517,1517,1517,1517,0
|
|
20230908,154500,154866615,1517,1517,1517,1517,0
|
|
20230908,154400,154866615,1517,1517,1517,1517,0
|
|
20230908,154300,154866615,1517,1517,1517,1517,0
|
|
20230908,154200,154866615,1517,1517,1517,1517,0
|
|
20230908,154100,154866615,1517,1517,1517,1517,0
|
|
20230908,154000,154866615,1517,1517,1517,1517,0
|
|
20230908,153900,154866615,1517,1517,1517,1517,0
|
|
20230908,153800,154866615,1517,1517,1517,1517,0
|
|
20230908,153700,154866615,1517,1517,1517,1517,0
|
|
20230908,153600,154866615,1517,1517,1517,1517,0
|
|
20230908,153500,154866615,1517,1517,1517,1517,0
|
|
20230908,153400,154866615,1517,1517,1517,1517,0
|
|
20230908,153300,154866615,1517,1517,1517,1517,5625
|
|
20230908,153200,154866615,1517,1517,1517,1517,0
|
|
20230908,153100,154866615,1517,1517,1517,1517,0
|
|
20230908,153000,154866615,1517,1517,1517,1517,5625
|
|
20230908,152900,146333490,1516,1516,1516,1516,0
|
|
20230908,152800,146333490,1516,1516,1516,1516,0
|
|
20230908,152700,146333490,1516,1516,1516,1516,0
|
|
20230908,152600,146333490,1516,1516,1516,1516,0
|
|
20230908,152500,146333490,1516,1516,1516,1516,0
|
|
20230908,152400,146333490,1516,1516,1516,1516,0
|
|
20230908,152300,146333490,1516,1516,1516,1516,0
|
|
20230908,152200,146333490,1516,1516,1516,1516,0
|
|
20230908,152100,146333490,1516,1516,1516,1516,0
|
|
20230908,152000,146333490,1516,1516,1516,1516,0
|
|
20230908,151900,146333490,1516,1516,1517,1516,4536
|
|
20230908,151800,139452913,1516,1517,1517,1516,2970
|
|
20230908,151700,134948115,1525,1531,1531,1525,7220
|
|
20230908,151600,123929525,1531,1530,1531,1530,315
|
|
20230908,151500,123447289,1530,1530,1530,1530,82
|
|
20230908,151400,123321829,1526,1527,1531,1526,2150
|
|
20230908,151300,120040483,1527,1527,1527,1527,1
|
|
20230908,151200,120038956,1527,1527,1527,1527,200
|
|
20230908,151100,119733556,1527,1527,1527,1527,0
|
|
20230908,151000,119733556,1527,1527,1527,1527,100
|
|
20230908,150900,119580856,1527,1527,1527,1527,0
|
|
20230908,150800,119580856,1527,1527,1527,1527,0
|
|
20230908,150700,119580856,1527,1527,1527,1527,0
|
|
20230908,150600,119580856,1527,1527,1527,1527,15
|
|
20230908,150500,119557951,1527,1525,1527,1525,100
|
|
20230908,150400,119405436,1525,1525,1525,1525,3
|
|
20230908,150300,119400861,1524,1523,1524,1523,4
|
|
20230908,150200,119394767,1517,1517,1517,1517,5
|
|
20230908,150100,119387182,1519,1524,1524,1519,107
|
|
20230908,150000,119224614,1524,1524,1524,1524,62
|
|
20230908,145900,119130126,1524,1524,1524,1524,0
|
|
20230908,145800,119130126,1524,1524,1524,1524,0
|
|
20230908,145700,119130126,1524,1524,1524,1524,31
|
|
20230908,145600,119082882,1524,1524,1524,1524,0
|
|
20230908,145500,119082882,1524,1524,1524,1524,100
|
|
20230908,145400,118930482,1524,1524,1524,1518,621
|
|
20230908,145300,117987192,1523,1519,1524,1519,13958
|
|
20230908,145200,96783863,1518,1518,1518,1518,0
|
|
20230908,145100,96783863,1518,1519,1519,1518,85
|
|
20230908,145000,96654823,1525,1525,1525,1525,100
|
|
20230908,144900,96502323,1525,1525,1525,1525,0
|
|
20230908,144800,96502323,1525,1525,1525,1525,0
|
|
20230908,144700,96502323,1525,1525,1525,1525,0
|
|
20230908,144600,96502323,1525,1525,1525,1525,0
|
|
20230908,144500,96502323,1525,1525,1525,1525,10
|
|
20230908,144400,96487073,1525,1525,1525,1525,0
|
|
20230908,144300,96487073,1525,1525,1525,1525,0
|
|
20230908,144200,96487073,1525,1525,1525,1525,2
|
|
20230908,144100,96484023,1526,1526,1526,1526,0
|
|
20230908,144000,96484023,1526,1526,1526,1526,0
|
|
20230908,143900,96484023,1526,1526,1526,1526,0
|
|
20230908,143800,96484023,1526,1526,1526,1526,31
|
|
20230908,143700,96436717,1526,1526,1526,1526,0
|
|
20230908,143600,96436717,1526,1526,1526,1526,0
|
|
20230908,143500,96436717,1526,1526,1526,1526,1
|
|
20230908,143400,96435191,1520,1520,1520,1520,256
|
|
20230908,143300,96046071,1518,1519,1519,1518,5
|
|
20230908,143200,96038480,1520,1520,1520,1520,754
|
|
20230908,143100,94892400,1520,1520,1520,1520,0
|
|
20230908,143000,94892400,1520,1520,1520,1520,0
|
|
20230908,142900,94892400,1520,1520,1520,1520,0
|
|
20230908,142800,94892400,1520,1520,1520,1520,0
|
|
20230908,142700,94892400,1520,1520,1520,1520,0
|
|
20230908,142600,94892400,1520,1520,1520,1520,0
|
|
20230908,142500,94892400,1520,1522,1522,1520,63
|
|
20230908,142400,94796618,1526,1526,1526,1526,0
|
|
20230908,142300,94796618,1526,1526,1526,1526,0
|
|
20230908,142200,94796618,1526,1525,1526,1522,3001
|
|
20230908,142100,90220841,1526,1526,1526,1526,500
|
|
20230908,142000,89457841,1526,1526,1526,1526,11
|
|
20230908,141900,89441055,1526,1526,1526,1526,4649
|
|
20230908,141800,82346681,1526,1526,1526,1526,0
|
|
20230908,141700,82346681,1526,1526,1526,1526,1
|
|
20230908,141600,82345155,1524,1524,1524,1524,0
|
|
20230908,141500,82345155,1524,1524,1524,1524,0
|
|
20230908,141400,82345155,1524,1524,1524,1524,50
|
|
20230908,141300,82268955,1526,1526,1526,1526,0
|
|
20230908,141200,82268955,1526,1522,1526,1522,2
|
|
20230908,141100,82265907,1526,1526,1526,1525,1416
|
|
20230908,141000,80105505,1525,1526,1526,1525,212
|
|
20230908,140900,79782079,1526,1526,1526,1526,0
|
|
20230908,140800,79782079,1526,1526,1526,1526,109
|
|
20230908,140700,79615745,1527,1527,1527,1527,1
|
|
20230908,140600,79614218,1527,1527,1527,1527,0
|
|
20230908,140500,79614218,1527,1527,1527,1527,1
|
|
20230908,140400,79612691,1526,1526,1526,1526,4
|
|
20230908,140300,79606587,1527,1527,1527,1527,0
|
|
20230908,140200,79606587,1527,1527,1527,1527,0
|
|
20230908,140100,79606587,1527,1527,1527,1527,626
|
|
20230908,140000,78650685,1529,1529,1529,1529,350
|
|
20230908,135900,78115535,1531,1531,1531,1531,0
|
|
20230908,135800,78115535,1531,1531,1531,1531,0
|
|
20230908,135700,78115535,1531,1531,1531,1531,0
|
|
20230908,135600,78115535,1531,1531,1531,1531,501
|
|
20230908,135500,77348504,1526,1526,1526,1526,0
|
|
20230908,135400,77348504,1526,1526,1526,1526,0
|
|
20230908,135300,77348504,1526,1526,1526,1526,0
|
|
20230908,135200,77348504,1526,1526,1526,1526,0
|
|
20230908,135100,77348504,1526,1531,1531,1526,364
|
|
20230908,135000,76791457,1531,1529,1531,1529,476
|
|
20230908,134900,76063651,1530,1530,1530,1530,172
|
|
20230908,134800,75800491,1530,1528,1530,1528,329
|
|
20230908,134700,75297221,1528,1528,1528,1528,500
|
|
20230908,134600,74533221,1530,1530,1530,1530,0
|
|
20230908,134500,74533221,1530,1530,1530,1530,0
|
|
20230908,134400,74533221,1530,1530,1530,1530,21
|
|
20230908,134300,74501091,1531,1523,1531,1523,62
|
|
20230908,134200,74406300,1523,1523,1523,1523,0
|
|
20230908,134100,74406300,1523,1523,1523,1523,4
|
|
20230908,134000,74400208,1522,1522,1522,1522,0
|
|
20230908,133900,74400208,1522,1522,1522,1522,0
|
|
20230908,133800,74400208,1522,1522,1522,1522,0
|
|
20230908,133700,74400208,1522,1523,1523,1522,4
|
|
20230908,133600,74394119,1522,1522,1522,1522,0
|
|
20230908,133500,74394119,1522,1522,1522,1522,2
|
|
20230908,133400,74391075,1522,1522,1522,1522,0
|
|
20230908,133300,74391075,1522,1522,1522,1522,0
|
|
20230908,133200,74391075,1522,1522,1522,1522,0
|
|
20230908,133100,74391075,1522,1522,1522,1522,0
|
|
20230908,133000,74391075,1522,1522,1522,1522,0
|
|
20230908,132900,74391075,1522,1522,1522,1522,0
|
|
20230908,132800,74391075,1522,1522,1522,1522,29
|
|
20230908,132700,74346937,1522,1522,1522,1522,1524
|
|
20230908,132600,72027409,1522,1522,1522,1522,0
|
|
20230908,132500,72027409,1522,1522,1522,1522,0
|
|
20230908,132400,72027409,1522,1522,1522,1522,0
|
|
20230908,132300,72027409,1522,1522,1522,1522,0
|
|
20230908,132200,72027409,1522,1522,1522,1522,0
|
|
20230908,132100,72027409,1522,1522,1522,1522,0
|
|
20230908,132000,72027409,1522,1522,1522,1522,0
|
|
20230908,131900,72027409,1522,1522,1522,1522,0
|
|
20230908,131800,72027409,1522,1518,1522,1517,388
|
|
20230908,131700,71438705,1518,1518,1518,1518,64
|
|
20230908,131600,71341553,1522,1522,1522,1522,1
|
|
20230908,131500,71340031,1517,1517,1517,1517,26
|
|
20230908,131400,71300589,1517,1517,1517,1517,0
|
|
20230908,131300,71300589,1517,1517,1517,1517,0
|
|
20230908,131200,71300589,1517,1517,1517,1517,0
|
|
20230908,131100,71300589,1517,1517,1517,1517,0
|
|
20230908,131000,71300589,1517,1517,1517,1517,0
|
|
20230908,130900,71300589,1517,1517,1517,1517,0
|
|
20230908,130800,71300589,1517,1517,1517,1517,0
|
|
20230908,130700,71300589,1517,1518,1518,1517,500
|
|
20230908,130600,70541675,1522,1522,1522,1522,0
|
|
20230908,130500,70541675,1522,1522,1522,1522,0
|
|
20230908,130400,70541675,1522,1522,1522,1522,0
|
|
20230908,130300,70541675,1522,1522,1522,1522,0
|
|
20230908,130200,70541675,1522,1522,1522,1522,0
|
|
20230908,130100,70541675,1522,1522,1522,1522,0
|
|
20230908,130000,70541675,1522,1522,1522,1522,0
|
|
20230908,125900,70541675,1522,1519,1522,1519,2
|
|
20230908,125800,70538634,1518,1518,1518,1518,1
|
|
20230908,125700,70537116,1522,1522,1522,1522,0
|
|
20230908,125600,70537116,1522,1522,1522,1522,1
|
|
20230908,125500,70535594,1518,1518,1518,1518,0
|
|
20230908,125400,70535594,1518,1518,1518,1518,0
|
|
20230908,125300,70535594,1518,1518,1518,1518,0
|
|
20230908,125200,70535594,1518,1518,1518,1518,0
|
|
20230908,125100,70535594,1518,1518,1518,1518,0
|
|
20230908,125000,70535594,1518,1518,1518,1518,0
|
|
20230908,124900,70535594,1518,1518,1518,1518,500
|
|
20230908,124800,69776594,1523,1520,1523,1520,767
|
|
20230908,124700,68609905,1523,1522,1523,1522,2
|
|
20230908,124600,68606860,1522,1522,1522,1522,7
|
|
20230908,124500,68596206,1522,1522,1522,1522,1
|
|
20230908,124400,68594684,1520,1520,1520,1520,213
|
|
20230908,124300,68270924,1520,1520,1520,1520,64
|
|
20230908,124200,68173644,1523,1523,1523,1523,0
|
|
20230908,124100,68173644,1523,1523,1523,1523,1
|
|
20230908,124000,68172121,1523,1523,1523,1523,0
|
|
20230908,123900,68172121,1523,1523,1523,1523,458
|
|
20230908,123800,67474587,1524,1524,1524,1524,407
|
|
20230908,123700,66854319,1525,1525,1525,1525,35
|
|
20230908,123600,66800944,1525,1526,1526,1524,294
|
|
20230908,123500,66352703,1526,1528,1528,1526,561
|
|
20230908,123400,65495831,1529,1529,1529,1529,1
|
|
20230908,123300,65494302,1532,1532,1532,1532,0
|
|
20230908,123200,65494302,1532,1532,1532,1532,0
|
|
20230908,123100,65494302,1532,1532,1532,1532,28
|
|
20230908,123000,65451406,1532,1528,1532,1528,4
|
|
20230908,122900,65445286,1532,1532,1532,1532,0
|
|
20230908,122800,65445286,1532,1532,1532,1532,0
|
|
20230908,122700,65445286,1532,1532,1532,1532,0
|
|
20230908,122600,65445286,1532,1532,1532,1532,0
|
|
20230908,122500,65445286,1532,1532,1532,1532,0
|
|
20230908,122400,65445286,1532,1532,1532,1532,0
|
|
20230908,122300,65445286,1532,1532,1532,1532,0
|
|
20230908,122200,65445286,1532,1532,1532,1532,0
|
|
20230908,122100,65445286,1532,1532,1532,1532,0
|
|
20230908,122000,65445286,1532,1532,1532,1532,1
|
|
20230908,121900,65443754,1532,1532,1532,1532,1
|
|
20230908,121800,65442222,1533,1533,1533,1533,0
|
|
20230908,121700,65442222,1533,1533,1533,1533,0
|
|
20230908,121600,65442222,1533,1533,1533,1533,0
|
|
20230908,121500,65442222,1533,1533,1533,1533,22
|
|
20230908,121400,65408496,1533,1533,1533,1533,100
|
|
20230908,121300,65255196,1533,1533,1533,1533,0
|
|
20230908,121200,65255196,1533,1533,1533,1533,652
|
|
20230908,121100,64255680,1534,1534,1534,1534,11
|
|
20230908,121000,64238806,1528,1528,1528,1528,0
|
|
20230908,120900,64238806,1528,1534,1534,1528,65
|
|
20230908,120800,64139479,1528,1532,1534,1528,164
|
|
20230908,120700,63888082,1532,1531,1532,1530,2214
|
|
20230908,120600,60498494,1534,1534,1534,1534,1
|
|
20230908,120500,60496960,1531,1532,1532,1531,2930
|
|
20230908,120400,56010990,1533,1533,1533,1533,0
|
|
20230908,120300,56010990,1533,1533,1533,1533,14
|
|
20230908,120200,55989528,1532,1531,1532,1531,64
|
|
20230908,120100,55891530,1531,1531,1531,1531,0
|
|
20230908,120000,55891530,1531,1531,1531,1531,0
|
|
20230908,115900,55891530,1531,1531,1531,1531,19
|
|
20230908,115800,55862441,1530,1530,1530,1530,3
|
|
20230908,115700,55857851,1530,1530,1530,1530,0
|
|
20230908,115600,55857851,1530,1530,1530,1530,0
|
|
20230908,115500,55857851,1530,1530,1530,1530,31
|
|
20230908,115400,55810421,1534,1533,1534,1533,152
|
|
20230908,115300,55577404,1534,1534,1534,1534,0
|
|
20230908,115200,55577404,1534,1534,1534,1534,0
|
|
20230908,115100,55577404,1534,1534,1534,1534,0
|
|
20230908,115000,55577404,1534,1534,1534,1534,0
|
|
20230908,114900,55577404,1534,1534,1534,1534,0
|
|
20230908,114800,55577404,1534,1532,1534,1532,1301
|
|
20230908,114700,53583125,1532,1528,1532,1528,24
|
|
20230908,114600,53546397,1533,1533,1533,1533,0
|
|
20230908,114500,53546397,1533,1533,1533,1533,0
|
|
20230908,114400,53546397,1533,1533,1533,1533,0
|
|
20230908,114300,53546397,1533,1533,1533,1533,0
|
|
20230908,114200,53546397,1533,1531,1533,1531,300
|
|
20230908,114100,53086687,1530,1530,1530,1530,50
|
|
20230908,114000,53010187,1530,1530,1530,1530,0
|
|
20230908,113900,53010187,1530,1530,1530,1530,0
|
|
20230908,113800,53010187,1530,1530,1530,1530,969
|
|
20230908,113700,51527617,1530,1530,1530,1530,0
|
|
20230908,113600,51527617,1530,1530,1530,1530,0
|
|
20230908,113500,51527617,1530,1531,1531,1530,150
|
|
20230908,113400,51297969,1530,1530,1530,1530,0
|
|
20230908,113300,51297969,1530,1530,1530,1530,29
|
|
20230908,113200,51253599,1530,1530,1530,1530,1
|
|
20230908,113100,51252069,1527,1527,1527,1527,0
|
|
20230908,113000,51252069,1527,1527,1527,1527,0
|
|
20230908,112900,51252069,1527,1527,1527,1527,0
|
|
20230908,112800,51252069,1527,1527,1527,1527,225
|
|
20230908,112700,50908494,1526,1526,1526,1526,0
|
|
20230908,112600,50908494,1526,1526,1526,1526,10
|
|
20230908,112500,50893234,1527,1527,1527,1527,0
|
|
20230908,112400,50893234,1527,1527,1527,1527,20
|
|
20230908,112300,50862694,1524,1527,1527,1524,460
|
|
20230908,112200,50161651,1524,1524,1524,1524,4
|
|
20230908,112100,50155555,1524,1524,1524,1524,30
|
|
20230908,112000,50109835,1527,1527,1527,1527,0
|
|
20230908,111900,50109835,1527,1527,1527,1527,0
|
|
20230908,111800,50109835,1527,1527,1527,1527,0
|
|
20230908,111700,50109835,1527,1527,1527,1527,131
|
|
20230908,111600,49909798,1529,1529,1529,1529,654
|
|
20230908,111500,48909832,1529,1529,1529,1529,21
|
|
20230908,111400,48877723,1524,1524,1524,1524,0
|
|
20230908,111300,48877723,1524,1524,1529,1524,631
|
|
20230908,111200,47916074,1530,1530,1530,1530,0
|
|
20230908,111100,47916074,1530,1530,1530,1530,0
|
|
20230908,111000,47916074,1530,1530,1530,1530,0
|
|
20230908,110900,47916074,1530,1530,1530,1530,0
|
|
20230908,110800,47916074,1530,1530,1530,1530,0
|
|
20230908,110700,47916074,1530,1530,1530,1530,0
|
|
20230908,110600,47916074,1530,1530,1530,1530,0
|
|
20230908,110500,47916074,1530,1530,1530,1530,0
|
|
20230908,110400,47916074,1530,1530,1530,1530,0
|
|
20230908,110300,47916074,1530,1530,1530,1530,0
|
|
20230908,110200,47916074,1530,1530,1530,1530,4
|
|
20230908,110100,47909954,1531,1531,1531,1531,0
|
|
20230908,110000,47909954,1531,1531,1531,1531,0
|
|
20230908,105900,47909954,1531,1531,1531,1531,20
|
|
20230908,105800,47879334,1531,1531,1531,1531,0
|
|
20230908,105700,47879334,1531,1531,1531,1531,200
|
|
20230908,105600,47573134,1531,1531,1531,1531,70
|
|
20230908,105500,47465964,1531,1531,1531,1531,1
|
|
20230908,105400,47464433,1531,1531,1531,1531,15
|
|
20230908,105300,47441468,1531,1531,1531,1531,16
|
|
20230908,105200,47416972,1531,1530,1531,1530,201
|
|
20230908,105100,47109441,1531,1531,1531,1531,300
|
|
20230908,105000,46650141,1531,1531,1531,1531,50
|
|
20230908,104900,46573591,1531,1531,1531,1531,0
|
|
20230908,104800,46573591,1531,1531,1531,1531,0
|
|
20230908,104700,46573591,1531,1526,1531,1526,3
|
|
20230908,104600,46569005,1523,1523,1523,1523,1
|
|
20230908,104500,46567482,1520,1520,1520,1520,645
|
|
20230908,104400,45587082,1520,1519,1520,1519,70
|
|
20230908,104300,45480684,1519,1517,1519,1517,2390
|
|
20230908,104200,41852818,1513,1513,1513,1513,0
|
|
20230908,104100,41852818,1513,1516,1516,1513,45
|
|
20230908,104000,41784730,1513,1513,1513,1513,22
|
|
20230908,103900,41751444,1513,1513,1513,1513,32
|
|
20230908,103800,41703028,1517,1517,1517,1517,0
|
|
20230908,103700,41703028,1517,1517,1517,1517,0
|
|
20230908,103600,41703028,1517,1517,1517,1517,0
|
|
20230908,103500,41703028,1517,1517,1517,1517,1
|
|
20230908,103400,41701511,1512,1512,1512,1512,10
|
|
20230908,103300,41686391,1517,1517,1517,1517,0
|
|
20230908,103200,41686391,1517,1517,1517,1517,0
|
|
20230908,103100,41686391,1517,1517,1517,1517,3
|
|
20230908,103000,41681840,1517,1517,1517,1517,0
|
|
20230908,102900,41681840,1517,1517,1517,1517,0
|
|
20230908,102800,41681840,1517,1517,1517,1517,0
|
|
20230908,102700,41681840,1517,1515,1517,1515,102
|
|
20230908,102600,41527306,1512,1517,1517,1512,215
|
|
20230908,102500,41202151,1518,1518,1518,1518,0
|
|
20230908,102400,41202151,1518,1518,1518,1518,0
|
|
20230908,102300,41202151,1518,1518,1518,1518,1
|
|
20230908,102200,41200633,1518,1518,1518,1518,0
|
|
20230908,102100,41200633,1518,1518,1518,1518,0
|
|
20230908,102000,41200633,1518,1518,1518,1518,0
|
|
20230908,101900,41200633,1518,1518,1518,1518,0
|
|
20230908,101800,41200633,1518,1518,1518,1518,0
|
|
20230908,101700,41200633,1518,1516,1518,1516,2
|
|
20230908,101600,41197599,1510,1510,1510,1510,1580
|
|
20230908,101500,38811799,1510,1510,1510,1510,771
|
|
20230908,101400,37647589,1509,1509,1509,1509,400
|
|
20230908,101300,37043989,1509,1509,1509,1509,0
|
|
20230908,101200,37043989,1509,1509,1509,1509,229
|
|
20230908,101100,36698428,1509,1510,1510,1509,280
|
|
20230908,101000,36275670,1510,1511,1511,1510,758
|
|
20230908,100900,35130782,1511,1512,1512,1511,487
|
|
20230908,100800,34394530,1518,1518,1518,1518,1
|
|
20230908,100700,34393012,1512,1512,1512,1512,333
|
|
20230908,100600,33889516,1515,1515,1515,1515,117
|
|
20230908,100500,33712261,1518,1518,1518,1518,30
|
|
20230908,100400,33666721,1518,1518,1518,1518,1
|
|
20230908,100300,33665203,1518,1518,1518,1518,0
|
|
20230908,100200,33665203,1518,1519,1519,1518,3
|
|
20230908,100100,33660647,1519,1519,1519,1519,161
|
|
20230908,100000,33416088,1520,1520,1520,1520,0
|
|
20230908,095900,33416088,1520,1520,1520,1520,0
|
|
20230908,095800,33416088,1520,1520,1520,1520,0
|
|
20230908,095700,33416088,1520,1525,1525,1520,15
|
|
20230908,095600,33393238,1525,1525,1527,1520,743
|
|
20230908,095500,32261305,1531,1531,1531,1531,0
|
|
20230908,095400,32261305,1531,1531,1531,1531,1
|
|
20230908,095300,32259774,1531,1531,1531,1531,130
|
|
20230908,095200,32060744,1531,1531,1531,1531,0
|
|
20230908,095100,32060744,1531,1521,1531,1521,552
|
|
20230908,095000,31221142,1521,1523,1523,1521,2088
|
|
20230908,094900,28044740,1532,1532,1532,1532,35
|
|
20230908,094800,27991120,1533,1533,1533,1533,0
|
|
20230908,094700,27991120,1533,1533,1533,1533,5
|
|
20230908,094600,27983455,1534,1534,1534,1534,0
|
|
20230908,094500,27983455,1534,1534,1534,1534,5
|
|
20230908,094400,27975785,1534,1524,1534,1524,1129
|
|
20230908,094300,26249224,1524,1524,1524,1524,0
|
|
20230908,094200,26249224,1524,1524,1524,1524,0
|
|
20230908,094100,26249224,1524,1524,1524,1524,0
|
|
20230908,094000,26249224,1524,1524,1524,1524,56
|
|
20230908,093900,26163880,1524,1524,1524,1524,1
|
|
20230908,093800,26162356,1525,1525,1525,1525,838
|
|
20230908,093700,24884406,1525,1525,1525,1525,1
|
|
20230908,093600,24882881,1525,1525,1527,1525,323
|
|
20230908,093500,24389692,1531,1530,1531,1530,2745
|
|
20230908,093400,20189782,1530,1530,1530,1530,0
|
|
20230908,093300,20189782,1530,1530,1530,1530,13
|
|
20230908,093200,20169892,1531,1529,1531,1529,706
|
|
20230908,093100,19089825,1529,1527,1529,1527,1659
|
|
20230908,093000,16554133,1529,1529,1529,1529,0
|
|
20230908,092900,16554133,1529,1529,1529,1529,0
|
|
20230908,092800,16554133,1529,1529,1529,1529,0
|
|
20230908,092700,16554133,1529,1529,1529,1529,0
|
|
20230908,092600,16554133,1529,1529,1529,1529,0
|
|
20230908,092500,16554133,1529,1529,1529,1529,0
|
|
20230908,092400,16554133,1529,1522,1529,1522,282
|
|
20230908,092300,16124922,1522,1525,1525,1522,436
|
|
20230908,092200,15460670,1529,1528,1529,1528,19
|
|
20230908,092100,15431634,1528,1528,1528,1528,0
|
|
20230908,092000,15431634,1528,1528,1528,1528,255
|
|
20230908,091900,15041994,1528,1528,1528,1528,12
|
|
20230908,091800,15023658,1528,1527,1528,1527,20
|
|
20230908,091700,14993108,1523,1523,1523,1523,100
|
|
20230908,091600,14840808,1528,1528,1528,1528,1
|
|
20230908,091500,14839280,1520,1529,1529,1520,3
|
|
20230908,091400,14834702,1527,1519,1529,1515,1921
|
|
20230908,091300,11916956,1529,1522,1529,1522,3
|
|
20230908,091200,11912376,1530,1530,1530,1530,1082
|
|
20230908,091100,10256916,1530,1520,1530,1520,300
|
|
20230908,091000,9798345,1519,1518,1519,1518,419
|
|
20230908,090900,9162157,1518,1515,1518,1515,40
|
|
20230908,090800,9101525,1515,1509,1515,1509,3094
|
|
20230908,090700,4424725,1509,1508,1509,1508,2
|
|
20230908,090600,4421708,1507,1503,1507,1503,754
|
|
20230908,090500,3286890,1503,1499,1503,1498,615
|
|
20230908,090400,2365278,1503,1503,1503,1503,0
|
|
20230908,090300,2365278,1503,1495,1503,1495,211
|
|
20230908,090200,2049807,1494,1495,1495,1494,150
|
|
20230908,090100,1825607,1495,1494,1495,1494,2
|
|
20230908,090000,1822618,1494,1483,1494,1483,1229
|