581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,183800,77858153,1504,1504,1504,1504,1181
|
|
20230619,183700,77858153,1504,1504,1504,1504,0
|
|
20230619,183600,77858153,1504,1504,1504,1504,0
|
|
20230619,183500,77858153,1504,1504,1504,1504,0
|
|
20230619,183400,77858153,1504,1504,1504,1504,0
|
|
20230619,183300,77858153,1504,1504,1504,1504,0
|
|
20230619,183200,77858153,1504,1504,1504,1504,0
|
|
20230619,183100,77858153,1504,1504,1504,1504,0
|
|
20230619,183000,77858153,1504,1504,1504,1504,0
|
|
20230619,182900,77858153,1504,1504,1504,1504,0
|
|
20230619,182800,77858153,1504,1504,1504,1504,0
|
|
20230619,182700,77858153,1504,1504,1504,1504,0
|
|
20230619,182600,77858153,1504,1504,1504,1504,0
|
|
20230619,182500,77858153,1504,1504,1504,1504,0
|
|
20230619,182400,77858153,1504,1504,1504,1504,0
|
|
20230619,182300,77858153,1504,1504,1504,1504,0
|
|
20230619,182200,77858153,1504,1504,1504,1504,0
|
|
20230619,182100,77858153,1504,1504,1504,1504,0
|
|
20230619,182000,77858153,1504,1504,1504,1504,0
|
|
20230619,181900,77858153,1504,1504,1504,1504,0
|
|
20230619,181800,77858153,1504,1504,1504,1504,0
|
|
20230619,181700,77858153,1504,1504,1504,1504,0
|
|
20230619,181600,77858153,1504,1504,1504,1504,0
|
|
20230619,181500,77858153,1504,1504,1504,1504,0
|
|
20230619,181400,77858153,1504,1504,1504,1504,0
|
|
20230619,181300,77858153,1504,1504,1504,1504,0
|
|
20230619,181200,77858153,1504,1504,1504,1504,0
|
|
20230619,181100,77858153,1504,1504,1504,1504,0
|
|
20230619,181000,77858153,1504,1504,1504,1504,0
|
|
20230619,180900,77858153,1504,1504,1504,1504,0
|
|
20230619,180800,77858153,1504,1504,1504,1504,1181
|
|
20230619,180700,77858153,1504,1504,1504,1504,0
|
|
20230619,180600,77858153,1504,1504,1504,1504,0
|
|
20230619,180500,77858153,1504,1504,1504,1504,0
|
|
20230619,180400,77858153,1504,1504,1504,1504,0
|
|
20230619,180300,77858153,1504,1504,1504,1504,0
|
|
20230619,180200,77858153,1504,1504,1504,1504,0
|
|
20230619,180100,77858153,1504,1504,1504,1504,0
|
|
20230619,180000,77858153,1504,1504,1504,1504,0
|
|
20230619,175900,77858153,1504,1504,1504,1504,0
|
|
20230619,175800,77858153,1504,1504,1504,1504,0
|
|
20230619,175700,77858153,1504,1504,1504,1504,0
|
|
20230619,175600,77858153,1504,1504,1504,1504,0
|
|
20230619,175500,77858153,1504,1504,1504,1504,0
|
|
20230619,175400,77858153,1504,1504,1504,1504,0
|
|
20230619,175300,77858153,1504,1504,1504,1504,0
|
|
20230619,175200,77858153,1504,1504,1504,1504,0
|
|
20230619,175100,77858153,1504,1504,1504,1504,0
|
|
20230619,175000,77858153,1504,1504,1504,1504,0
|
|
20230619,174900,77858153,1504,1504,1504,1504,0
|
|
20230619,174800,77858153,1504,1504,1504,1504,0
|
|
20230619,174700,77858153,1504,1504,1504,1504,0
|
|
20230619,174600,77858153,1504,1504,1504,1504,0
|
|
20230619,174500,77858153,1504,1504,1504,1504,0
|
|
20230619,174400,77858153,1504,1504,1504,1504,0
|
|
20230619,174300,77858153,1504,1504,1504,1504,0
|
|
20230619,174200,77858153,1504,1504,1504,1504,0
|
|
20230619,174100,77858153,1504,1504,1504,1504,0
|
|
20230619,174000,77858153,1504,1504,1504,1504,0
|
|
20230619,173900,77858153,1504,1504,1504,1504,0
|
|
20230619,173800,77858153,1504,1504,1504,1504,1181
|
|
20230619,173700,77858153,1504,1504,1504,1504,0
|
|
20230619,173600,77858153,1504,1504,1504,1504,0
|
|
20230619,173500,77858153,1504,1504,1504,1504,0
|
|
20230619,173400,77858153,1504,1504,1504,1504,0
|
|
20230619,173300,77858153,1504,1504,1504,1504,0
|
|
20230619,173200,77858153,1504,1504,1504,1504,0
|
|
20230619,173100,77858153,1504,1504,1504,1504,0
|
|
20230619,173000,77858153,1504,1504,1504,1504,0
|
|
20230619,172900,77858153,1504,1504,1504,1504,0
|
|
20230619,172800,77858153,1504,1504,1504,1504,0
|
|
20230619,172700,77858153,1504,1504,1504,1504,0
|
|
20230619,172600,77858153,1504,1504,1504,1504,0
|
|
20230619,172500,77858153,1504,1504,1504,1504,0
|
|
20230619,172400,77858153,1504,1504,1504,1504,0
|
|
20230619,172300,77858153,1504,1504,1504,1504,0
|
|
20230619,172200,77858153,1504,1504,1504,1504,0
|
|
20230619,172100,77858153,1504,1504,1504,1504,0
|
|
20230619,172000,77858153,1504,1504,1504,1504,0
|
|
20230619,171900,77858153,1504,1504,1504,1504,0
|
|
20230619,171800,77858153,1504,1504,1504,1504,0
|
|
20230619,171700,77858153,1504,1504,1504,1504,0
|
|
20230619,171600,77858153,1504,1504,1504,1504,0
|
|
20230619,171500,77858153,1504,1504,1504,1504,0
|
|
20230619,171400,77858153,1504,1504,1504,1504,0
|
|
20230619,171300,77858153,1504,1504,1504,1504,0
|
|
20230619,171200,77858153,1504,1504,1504,1504,0
|
|
20230619,171100,77858153,1504,1504,1504,1504,0
|
|
20230619,171000,77858153,1504,1504,1504,1504,0
|
|
20230619,170900,77858153,1504,1504,1504,1504,0
|
|
20230619,170800,77858153,1504,1504,1504,1504,1181
|
|
20230619,170700,77858153,1504,1504,1504,1504,0
|
|
20230619,170600,77858153,1504,1504,1504,1504,0
|
|
20230619,170500,77858153,1504,1504,1504,1504,0
|
|
20230619,170400,77858153,1504,1504,1504,1504,0
|
|
20230619,170300,77858153,1504,1504,1504,1504,0
|
|
20230619,170200,77858153,1504,1504,1504,1504,0
|
|
20230619,170100,77858153,1504,1504,1504,1504,0
|
|
20230619,170000,77858153,1504,1504,1504,1504,0
|
|
20230619,165900,77858153,1504,1504,1504,1504,0
|
|
20230619,165800,77858153,1504,1504,1504,1504,0
|
|
20230619,165700,77858153,1504,1504,1504,1504,0
|
|
20230619,165600,77858153,1504,1504,1504,1504,0
|
|
20230619,165500,77858153,1504,1504,1504,1504,0
|
|
20230619,165400,77858153,1504,1504,1504,1504,0
|
|
20230619,165300,77858153,1504,1504,1504,1504,0
|
|
20230619,165200,77858153,1504,1504,1504,1504,0
|
|
20230619,165100,77858153,1504,1504,1504,1504,0
|
|
20230619,165000,77858153,1504,1504,1504,1504,0
|
|
20230619,164900,77858153,1504,1504,1504,1504,0
|
|
20230619,164800,77858153,1504,1504,1504,1504,0
|
|
20230619,164700,77858153,1504,1504,1504,1504,0
|
|
20230619,164600,77858153,1504,1504,1504,1504,0
|
|
20230619,164500,77858153,1504,1504,1504,1504,0
|
|
20230619,164400,77858153,1504,1504,1504,1504,0
|
|
20230619,164300,77858153,1504,1504,1504,1504,0
|
|
20230619,164200,77858153,1504,1504,1504,1504,0
|
|
20230619,164100,77858153,1504,1504,1504,1504,0
|
|
20230619,164000,77858153,1504,1504,1504,1504,0
|
|
20230619,163900,77858153,1504,1504,1504,1504,0
|
|
20230619,163800,77858153,1504,1504,1504,1504,1181
|
|
20230619,163700,77858153,1504,1504,1504,1504,0
|
|
20230619,163600,77858153,1504,1504,1504,1504,0
|
|
20230619,163500,77858153,1504,1504,1504,1504,0
|
|
20230619,163400,77858153,1504,1504,1504,1504,0
|
|
20230619,163300,77858153,1504,1504,1504,1504,0
|
|
20230619,163200,77858153,1504,1504,1504,1504,0
|
|
20230619,163100,77858153,1504,1504,1504,1504,0
|
|
20230619,163000,77858153,1504,1504,1504,1504,0
|
|
20230619,162900,77858153,1504,1504,1504,1504,0
|
|
20230619,162800,77858153,1504,1504,1504,1504,0
|
|
20230619,162700,77858153,1504,1504,1504,1504,0
|
|
20230619,162600,77858153,1504,1504,1504,1504,0
|
|
20230619,162500,77858153,1504,1504,1504,1504,0
|
|
20230619,162400,77858153,1504,1504,1504,1504,0
|
|
20230619,162300,77858153,1504,1504,1504,1504,0
|
|
20230619,162200,77858153,1504,1504,1504,1504,0
|
|
20230619,162100,77858153,1504,1504,1504,1504,0
|
|
20230619,162000,77858153,1504,1504,1504,1504,0
|
|
20230619,161900,77858153,1504,1504,1504,1504,0
|
|
20230619,161800,77858153,1504,1504,1504,1504,0
|
|
20230619,161700,77858153,1504,1504,1504,1504,0
|
|
20230619,161600,77858153,1504,1504,1504,1504,0
|
|
20230619,161500,77858153,1504,1504,1504,1504,0
|
|
20230619,161400,77858153,1504,1504,1504,1504,0
|
|
20230619,161300,77858153,1504,1504,1504,1504,0
|
|
20230619,161200,77858153,1504,1504,1504,1504,0
|
|
20230619,161100,77858153,1504,1504,1504,1504,0
|
|
20230619,161000,77858153,1504,1504,1504,1504,0
|
|
20230619,160900,77858153,1504,1504,1504,1504,0
|
|
20230619,160800,77858153,1504,1504,1504,1504,1181
|
|
20230619,160700,77858153,1504,1504,1504,1504,0
|
|
20230619,160600,77858153,1504,1504,1504,1504,0
|
|
20230619,160500,77858153,1504,1504,1504,1504,0
|
|
20230619,160400,77858153,1504,1504,1504,1504,0
|
|
20230619,160300,77858153,1504,1504,1504,1504,0
|
|
20230619,160200,77858153,1504,1504,1504,1504,0
|
|
20230619,160100,77858153,1504,1504,1504,1504,0
|
|
20230619,160000,77858153,1504,1504,1504,1504,0
|
|
20230619,155900,77858153,1504,1504,1504,1504,0
|
|
20230619,155800,77858153,1504,1504,1504,1504,0
|
|
20230619,155700,77858153,1504,1504,1504,1504,0
|
|
20230619,155600,77858153,1504,1504,1504,1504,0
|
|
20230619,155500,77858153,1504,1504,1504,1504,0
|
|
20230619,155400,77858153,1504,1504,1504,1504,0
|
|
20230619,155300,77858153,1504,1504,1504,1504,0
|
|
20230619,155200,77858153,1504,1504,1504,1504,0
|
|
20230619,155100,77858153,1504,1504,1504,1504,0
|
|
20230619,155000,77858153,1504,1504,1504,1504,0
|
|
20230619,154900,77858153,1504,1504,1504,1504,0
|
|
20230619,154800,77858153,1504,1504,1504,1504,0
|
|
20230619,154700,77858153,1504,1504,1504,1504,0
|
|
20230619,154600,77858153,1504,1504,1504,1504,0
|
|
20230619,154500,77858153,1504,1504,1504,1504,0
|
|
20230619,154400,77858153,1504,1504,1504,1504,0
|
|
20230619,154300,77858153,1504,1504,1504,1504,0
|
|
20230619,154200,77858153,1504,1504,1504,1504,0
|
|
20230619,154100,77858153,1504,1504,1504,1504,0
|
|
20230619,154000,77858153,1504,1504,1504,1504,0
|
|
20230619,153900,77858153,1504,1504,1504,1504,0
|
|
20230619,153800,77858153,1504,1504,1504,1504,1181
|
|
20230619,153700,77858153,1504,1504,1504,1504,0
|
|
20230619,153600,77858153,1504,1504,1504,1504,0
|
|
20230619,153500,77858153,1504,1504,1504,1504,0
|
|
20230619,153400,77858153,1504,1504,1504,1504,0
|
|
20230619,153300,77858153,1504,1504,1504,1504,0
|
|
20230619,153200,77858153,1504,1504,1504,1504,0
|
|
20230619,153100,77858153,1504,1504,1504,1504,0
|
|
20230619,153000,77858153,1504,1504,1504,1504,1181
|
|
20230619,152900,76081929,1505,1505,1505,1505,0
|
|
20230619,152800,76081929,1505,1505,1505,1505,0
|
|
20230619,152700,76081929,1505,1505,1505,1505,0
|
|
20230619,152600,76081929,1505,1505,1505,1505,0
|
|
20230619,152500,76081929,1505,1505,1505,1505,0
|
|
20230619,152400,76081929,1505,1505,1505,1505,0
|
|
20230619,152300,76081929,1505,1505,1505,1505,0
|
|
20230619,152200,76081929,1505,1505,1505,1505,0
|
|
20230619,152100,76081929,1505,1505,1505,1505,0
|
|
20230619,152000,76081929,1505,1505,1505,1505,0
|
|
20230619,151900,76081929,1505,1507,1507,1505,52
|
|
20230619,151800,76003649,1507,1505,1507,1505,10
|
|
20230619,151700,75988587,1507,1505,1507,1505,56
|
|
20230619,151600,75904281,1506,1506,1506,1506,60
|
|
20230619,151500,75813921,1506,1506,1509,1506,1137
|
|
20230619,151400,74101295,1510,1511,1511,1510,8
|
|
20230619,151300,74089211,1511,1511,1511,1511,5
|
|
20230619,151200,74081656,1511,1511,1511,1511,6
|
|
20230619,151100,74072590,1511,1511,1511,1511,6
|
|
20230619,151000,74063524,1511,1511,1512,1511,6
|
|
20230619,150900,74054457,1512,1511,1512,1510,35
|
|
20230619,150800,74001558,1511,1512,1512,1506,370
|
|
20230619,150700,73442281,1512,1512,1512,1512,5
|
|
20230619,150600,73434721,1512,1512,1512,1512,7
|
|
20230619,150500,73424137,1512,1512,1512,1512,5
|
|
20230619,150400,73416577,1512,1512,1512,1512,6
|
|
20230619,150300,73407505,1512,1512,1512,1512,6
|
|
20230619,150200,73398433,1512,1512,1512,1512,6
|
|
20230619,150100,73389361,1512,1510,1512,1510,9
|
|
20230619,150000,73375761,1513,1512,1513,1512,7
|
|
20230619,145900,73365174,1512,1512,1512,1512,105
|
|
20230619,145800,73206414,1513,1511,1513,1511,446
|
|
20230619,145700,72531618,1512,1512,1512,1512,6
|
|
20230619,145600,72522546,1512,1512,1513,1512,6
|
|
20230619,145500,72513472,1513,1512,1513,1511,38
|
|
20230619,145400,72455984,1513,1511,1513,1511,37
|
|
20230619,145300,72400038,1512,1511,1512,1511,35
|
|
20230619,145200,72347120,1512,1511,1512,1511,36
|
|
20230619,145100,72292690,1512,1511,1513,1511,33
|
|
20230619,145000,72242778,1513,1512,1513,1511,33
|
|
20230619,144900,72192862,1513,1511,1513,1511,34
|
|
20230619,144800,72141433,1513,1512,1513,1511,34
|
|
20230619,144700,72090004,1513,1512,1513,1511,32
|
|
20230619,144600,72041595,1513,1511,1513,1511,37
|
|
20230619,144500,71985628,1512,1512,1513,1511,33
|
|
20230619,144400,71935709,1513,1512,1513,1512,64
|
|
20230619,144300,71838918,1513,1512,1513,1511,32
|
|
20230619,144200,71790516,1514,1513,1514,1513,33
|
|
20230619,144100,71740557,1514,1513,1514,1512,33
|
|
20230619,144000,71690601,1514,1513,1514,1511,33
|
|
20230619,143900,71640659,1514,1511,1514,1511,83
|
|
20230619,143800,71515015,1514,1512,1514,1512,30
|
|
20230619,143700,71469631,1514,1512,1514,1512,99
|
|
20230619,143600,71319904,1512,1512,1514,1512,273
|
|
20230619,143500,70907064,1514,1512,1514,1512,34
|
|
20230619,143400,70855592,1514,1512,1514,1512,34
|
|
20230619,143300,70804120,1512,1513,1514,1512,35
|
|
20230619,143200,70751165,1512,1513,1513,1512,35
|
|
20230619,143100,70698213,1513,1513,1513,1513,31
|
|
20230619,143000,70651310,1513,1513,1513,1513,33
|
|
20230619,142900,70601381,1513,1512,1513,1512,108
|
|
20230619,142800,70438054,1512,1512,1512,1512,77
|
|
20230619,142700,70321630,1512,1512,1513,1512,2032
|
|
20230619,142600,67247258,1513,1512,1513,1512,32
|
|
20230619,142500,67198845,1513,1511,1513,1511,31
|
|
20230619,142400,67151953,1512,1512,1513,1511,33
|
|
20230619,142300,67102031,1513,1512,1514,1512,30
|
|
20230619,142200,67056629,1514,1512,1514,1512,32
|
|
20230619,142100,67008195,1513,1513,1514,1513,29
|
|
20230619,142000,66964294,1514,1513,1514,1513,30
|
|
20230619,141900,66918877,1514,1513,1514,1513,30
|
|
20230619,141800,66873460,1514,1513,1514,1513,26
|
|
20230619,141700,66834099,1514,1513,1514,1513,28
|
|
20230619,141600,66791712,1514,1513,1514,1513,30
|
|
20230619,141500,66746299,1513,1513,1514,1513,27
|
|
20230619,141400,66705430,1514,1513,1514,1513,28
|
|
20230619,141300,66663041,1514,1513,1514,1513,28
|
|
20230619,141200,66620655,1513,1514,1514,1513,29
|
|
20230619,141100,66576753,1514,1514,1514,1514,28
|
|
20230619,141000,66534361,1514,1514,1514,1514,27
|
|
20230619,140900,66493483,1514,1514,1514,1514,26
|
|
20230619,140800,66454119,1514,1514,1514,1514,28
|
|
20230619,140700,66411727,1514,1514,1514,1514,26
|
|
20230619,140600,66372363,1514,1514,1514,1514,27
|
|
20230619,140500,66331485,1514,1514,1514,1514,27
|
|
20230619,140400,66290607,1514,1514,1514,1514,27
|
|
20230619,140300,66249729,1514,1514,1514,1514,26
|
|
20230619,140200,66210365,1514,1514,1514,1514,28
|
|
20230619,140100,66167973,1514,1514,1514,1514,26
|
|
20230619,140000,66128609,1514,1514,1514,1514,69
|
|
20230619,135900,66024143,1514,1514,1514,1514,26
|
|
20230619,135800,65984779,1514,1514,1514,1514,467
|
|
20230619,135700,65277741,1514,1514,1514,1514,26
|
|
20230619,135600,65238377,1514,1514,1514,1514,26
|
|
20230619,135500,65199013,1514,1514,1514,1514,25
|
|
20230619,135400,65161163,1514,1514,1514,1514,27
|
|
20230619,135300,65120285,1514,1514,1514,1514,24
|
|
20230619,135200,65083949,1514,1514,1514,1514,25
|
|
20230619,135100,65046099,1514,1514,1514,1513,28
|
|
20230619,135000,65003709,1514,1514,1514,1513,25
|
|
20230619,134900,64965861,1514,1513,1514,1511,25
|
|
20230619,134800,64928035,1513,1512,1513,1512,24
|
|
20230619,134700,64891724,1513,1511,1514,1511,23
|
|
20230619,134600,64856910,1512,1511,1512,1511,7
|
|
20230619,134500,64846327,1512,1512,1513,1512,27
|
|
20230619,134400,64805497,1513,1512,1513,1512,24
|
|
20230619,134300,64769186,1513,1510,1514,1510,24
|
|
20230619,134200,64732875,1511,1510,1511,1510,22
|
|
20230619,134100,64699634,1511,1512,1512,1510,23
|
|
20230619,134000,64664879,1512,1512,1512,1512,23
|
|
20230619,133900,64630103,1512,1512,1512,1512,27
|
|
20230619,133800,64589279,1512,1512,1512,1512,19
|
|
20230619,133700,64560551,1512,1513,1513,1512,22
|
|
20230619,133600,64527284,1513,1513,1513,1513,21
|
|
20230619,133500,64495511,1514,1514,1515,1504,1024
|
|
20230619,133400,62952370,1515,1514,1515,1514,21
|
|
20230619,133300,62920556,1515,1514,1515,1514,22
|
|
20230619,133200,62887227,1515,1515,1515,1515,22
|
|
20230619,133100,62853897,1516,1515,1516,1515,21
|
|
20230619,133000,62822062,1516,1515,1516,1515,21
|
|
20230619,132900,62790227,1516,1515,1516,1515,22
|
|
20230619,132800,62756876,1516,1515,1516,1515,20
|
|
20230619,132700,62726558,1516,1515,1516,1514,22
|
|
20230619,132600,62693209,1516,1515,1516,1514,33
|
|
20230619,132500,62643185,1516,1516,1516,1515,37
|
|
20230619,132400,62587095,1516,1515,1516,1515,23
|
|
20230619,132300,62552229,1516,1515,1516,1515,24
|
|
20230619,132200,62515847,1517,1516,1517,1516,22
|
|
20230619,132100,62482475,1517,1516,1517,1516,28
|
|
20230619,132000,62440001,1517,1516,1517,1516,19
|
|
20230619,131900,62411179,1517,1513,1517,1513,23
|
|
20230619,131800,62376344,1514,1513,1514,1513,20
|
|
20230619,131700,62346065,1514,1513,1514,1513,20
|
|
20230619,131600,62315786,1514,1513,1514,1513,20
|
|
20230619,131500,62285507,1514,1513,1514,1513,20
|
|
20230619,131400,62255228,1514,1513,1514,1513,20
|
|
20230619,131300,62224949,1514,1513,1514,1513,21
|
|
20230619,131200,62193157,1514,1513,1514,1513,26
|
|
20230619,131100,62153795,1514,1513,1514,1513,23
|
|
20230619,131000,62118974,1514,1513,1514,1513,23
|
|
20230619,130900,62084153,1514,1512,1514,1512,19
|
|
20230619,130800,62055389,1514,1514,1514,1513,18
|
|
20230619,130700,62028138,1514,1514,1514,1514,20
|
|
20230619,130600,61997858,1514,1511,1514,1511,18
|
|
20230619,130500,61970642,1511,1512,1514,1511,20
|
|
20230619,130400,61940409,1512,1512,1512,1512,18
|
|
20230619,130300,61913193,1514,1513,1514,1513,789
|
|
20230619,130200,60718651,1514,1513,1514,1513,19
|
|
20230619,130100,60689886,1514,1514,1515,1514,19
|
|
20230619,130000,60661118,1515,1514,1515,1514,17
|
|
20230619,125900,60635364,1515,1514,1515,1514,19
|
|
20230619,125800,60606580,1517,1516,1517,1516,17
|
|
20230619,125700,60580792,1517,1517,1518,1516,18
|
|
20230619,125600,60553485,1518,1516,1518,1515,18
|
|
20230619,125500,60526169,1518,1511,1518,1511,76
|
|
20230619,125400,60411124,1511,1511,1511,1511,18
|
|
20230619,125300,60383926,1511,1511,1511,1511,18
|
|
20230619,125200,60356728,1511,1511,1512,1511,21
|
|
20230619,125100,60324989,1512,1511,1512,1511,1337
|
|
20230619,125000,58303446,1512,1511,1512,1511,17
|
|
20230619,124900,58277743,1512,1511,1512,1511,18
|
|
20230619,124800,58250528,1512,1511,1512,1511,18
|
|
20230619,124700,58223313,1512,1510,1512,1505,22
|
|
20230619,124600,58190080,1512,1511,1512,1511,17
|
|
20230619,124500,58164377,1512,1510,1512,1510,19
|
|
20230619,124400,58135651,1511,1510,1511,1510,17
|
|
20230619,124300,58109965,1511,1510,1511,1510,19
|
|
20230619,124200,58081257,1511,1510,1512,1510,17
|
|
20230619,124100,58055570,1511,1513,1513,1511,18
|
|
20230619,124000,58028366,1513,1513,1513,1513,18
|
|
20230619,123900,58001132,1513,1513,1513,1513,18
|
|
20230619,123800,57973898,1513,1513,1513,1513,17
|
|
20230619,123700,57948177,1513,1513,1513,1513,19
|
|
20230619,123600,57919430,1513,1513,1513,1513,17
|
|
20230619,123500,57893709,1513,1513,1513,1513,18
|
|
20230619,123400,57866475,1505,1511,1513,1505,22
|
|
20230619,123300,57833222,1513,1513,1513,1511,18
|
|
20230619,123200,57806000,1513,1506,1513,1506,25
|
|
20230619,123100,57768215,1513,1513,1513,1513,18
|
|
20230619,123000,57740981,1513,1511,1513,1511,17
|
|
20230619,122900,57715268,1513,1513,1513,1513,19
|
|
20230619,122800,57686521,1513,1513,1513,1513,17
|
|
20230619,122700,57660800,1513,1513,1513,1513,18
|
|
20230619,122600,57633566,1513,1513,1513,1513,18
|
|
20230619,122500,57606332,1513,1511,1513,1511,18
|
|
20230619,122400,57579107,1512,1511,1512,1511,17
|
|
20230619,122300,57553404,1512,1511,1512,1510,19
|
|
20230619,122200,57524679,1512,1511,1512,1511,17
|
|
20230619,122100,57498977,1512,1511,1512,1511,42
|
|
20230619,122000,57435475,1504,1511,1512,1504,24
|
|
20230619,121900,57399221,1512,1511,1512,1511,27
|
|
20230619,121800,57358399,1512,1511,1512,1511,22
|
|
20230619,121700,57325137,1512,1511,1512,1511,21
|
|
20230619,121600,57293387,1512,1511,1512,1511,20
|
|
20230619,121500,57263149,1512,1513,1513,1511,23
|
|
20230619,121400,57228356,1513,1513,1513,1513,20
|
|
20230619,121300,57198096,1513,1513,1513,1513,21
|
|
20230619,121200,57166323,1513,1513,1513,1513,22
|
|
20230619,121100,57133037,1513,1513,1513,1513,21
|
|
20230619,121000,57101264,1513,1511,1513,1511,22
|
|
20230619,120900,57067980,1512,1513,1513,1511,30
|
|
20230619,120800,57022619,1513,1513,1513,1513,18
|
|
20230619,120700,56995385,1513,1511,1513,1510,24
|
|
20230619,120600,56959079,1512,1511,1513,1511,24
|
|
20230619,120500,56922792,1512,1511,1512,1511,32
|
|
20230619,120400,56874410,1512,1513,1513,1511,26
|
|
20230619,120300,56835094,1513,1513,1513,1513,22
|
|
20230619,120200,56801808,1513,1513,1513,1513,24
|
|
20230619,120100,56765496,1513,1513,1513,1513,24
|
|
20230619,120000,56729184,1513,1513,1513,1513,24
|
|
20230619,115900,56692872,1513,1513,1513,1513,22
|
|
20230619,115800,56659586,1504,1513,1513,1504,30
|
|
20230619,115700,56614232,1513,1513,1513,1513,22
|
|
20230619,115600,56580946,1513,1511,1513,1511,26
|
|
20230619,115500,56541638,1511,1511,1511,1511,22
|
|
20230619,115400,56508396,1512,1512,1513,1512,70
|
|
20230619,115300,56402550,1513,1512,1513,1511,940
|
|
20230619,115200,54980361,1513,1512,1513,1511,39
|
|
20230619,115100,54921383,1513,1512,1513,1512,401
|
|
20230619,115000,54315049,1512,1512,1512,1512,26
|
|
20230619,114900,54275737,1512,1509,1513,1509,22
|
|
20230619,114800,54242522,1509,1510,1513,1509,24
|
|
20230619,114700,54206279,1510,1511,1513,1510,24
|
|
20230619,114600,54170011,1511,1505,1513,1504,1024
|
|
20230619,114500,52628988,1513,1512,1513,1512,24
|
|
20230619,114400,52592678,1513,1512,1513,1505,29
|
|
20230619,114300,52548843,1513,1512,1513,1512,22
|
|
20230619,114200,52515559,1513,1513,1513,1512,26
|
|
20230619,114100,52476222,1514,1514,1514,1513,22
|
|
20230619,114000,52442915,1515,1515,1515,1514,24
|
|
20230619,113900,52406556,1516,1512,1516,1512,24
|
|
20230619,113800,52370193,1513,1513,1513,1512,24
|
|
20230619,113700,52333882,1514,1513,1514,1505,27
|
|
20230619,113600,52293051,1514,1515,1515,1513,26
|
|
20230619,113500,52253682,1516,1513,1516,1513,22
|
|
20230619,113400,52220334,1514,1513,1514,1513,26
|
|
20230619,113300,52180972,1516,1515,1516,1515,22
|
|
20230619,113200,52147622,1516,1511,1516,1511,21
|
|
20230619,113100,52115804,1512,1511,1512,1511,24
|
|
20230619,113000,52079518,1515,1513,1515,1512,24
|
|
20230619,112900,52043180,1514,1505,1514,1505,28
|
|
20230619,112800,52000845,1514,1513,1514,1513,26
|
|
20230619,112700,51961483,1514,1514,1514,1512,22
|
|
20230619,112600,51928178,1514,1514,1514,1514,24
|
|
20230619,112500,51891842,1514,1514,1514,1514,24
|
|
20230619,112400,51855506,1514,1510,1514,1510,24
|
|
20230619,112300,51819218,1510,1509,1514,1509,27
|
|
20230619,112200,51778410,1509,1510,1510,1509,24
|
|
20230619,112100,51742191,1510,1507,1510,1507,740
|
|
20230619,112000,50626937,1512,1513,1513,1511,26
|
|
20230619,111900,50587623,1514,1514,1514,1513,25
|
|
20230619,111800,50549775,1514,1513,1514,1513,21
|
|
20230619,111700,50517983,1514,1513,1514,1512,24
|
|
20230619,111600,50481667,1513,1513,1513,1513,24
|
|
20230619,111500,50445355,1513,1513,1513,1513,22
|
|
20230619,111400,50412069,1513,1511,1516,1511,26
|
|
20230619,111300,50372728,1511,1511,1512,1511,22
|
|
20230619,111200,50339485,1513,1514,1515,1509,818
|
|
20230619,111100,49104991,1515,1515,1516,1509,29
|
|
20230619,111000,49061082,1516,1510,1516,1510,24
|
|
20230619,110900,49024752,1510,1509,1510,1509,29
|
|
20230619,110800,48980967,1510,1509,1510,1509,63
|
|
20230619,110700,48885876,1510,1509,1510,1509,60
|
|
20230619,110600,48795314,1510,1510,1510,1509,1028
|
|
20230619,110500,47244034,1510,1509,1510,1509,30
|
|
20230619,110400,47198739,1510,1509,1510,1509,32
|
|
20230619,110300,47150425,1510,1509,1510,1509,126
|
|
20230619,110200,46960287,1509,1509,1509,1509,18
|
|
20230619,110100,46933125,1504,1509,1509,1504,26
|
|
20230619,110000,46893931,1509,1509,1509,1509,721
|
|
20230619,105900,45805942,1509,1509,1509,1509,22
|
|
20230619,105800,45772744,1509,1509,1509,1509,26
|
|
20230619,105700,45733510,1509,1509,1509,1509,22
|
|
20230619,105600,45700312,1509,1509,1509,1509,24
|
|
20230619,105500,45664096,1509,1509,1509,1509,24
|
|
20230619,105400,45627880,1509,1509,1509,1509,24
|
|
20230619,105300,45591664,1509,1509,1509,1509,22
|
|
20230619,105200,45558466,1509,1509,1509,1509,26
|
|
20230619,105100,45519232,1506,1509,1509,1506,106
|
|
20230619,105000,45359530,1509,1509,1509,1506,62
|
|
20230619,104900,45266080,1509,1508,1509,1508,123
|
|
20230619,104800,45080574,1509,1509,1509,1509,24
|
|
20230619,104700,45044358,1509,1509,1509,1509,124
|
|
20230619,104600,44857242,1509,1509,1509,1509,24
|
|
20230619,104500,44821026,1509,1509,1509,1509,22
|
|
20230619,104400,44787828,1509,1509,1509,1509,26
|
|
20230619,104300,44748594,1509,1509,1509,1509,22
|
|
20230619,104200,44715396,1509,1509,1509,1509,24
|
|
20230619,104100,44679180,1509,1509,1509,1509,24
|
|
20230619,104000,44642964,1509,1509,1509,1508,28
|
|
20230619,103900,44600716,1508,1509,1509,1508,217
|
|
20230619,103800,44273278,1509,1509,1509,1508,34
|
|
20230619,103700,44221982,1509,1509,1509,1508,179
|
|
20230619,103600,43951881,1509,1508,1509,1508,89
|
|
20230619,103500,43817665,1508,1508,1508,1507,24
|
|
20230619,103400,43781475,1508,1508,1508,1507,22
|
|
20230619,103300,43748301,1508,1508,1508,1507,26
|
|
20230619,103200,43709095,1508,1509,1509,1508,25
|
|
20230619,103100,43671380,1509,1509,1509,1508,21
|
|
20230619,103000,43639693,1509,1509,1509,1508,24
|
|
20230619,102900,43603479,1508,1508,1509,1507,24
|
|
20230619,102800,43567281,1508,1509,1509,1508,24
|
|
20230619,102700,43531077,1509,1509,1509,1509,384
|
|
20230619,102600,42951621,1509,1509,1509,1509,22
|
|
20230619,102500,42918423,1509,1507,1509,1507,32
|
|
20230619,102400,42870148,1509,1508,1509,1507,159
|
|
20230619,102300,42630227,1509,1508,1509,1508,24
|
|
20230619,102200,42594013,1509,1508,1509,1508,24
|
|
20230619,102100,42557799,1509,1508,1509,1508,24
|
|
20230619,102000,42521585,1509,1509,1509,1509,22
|
|
20230619,101900,42488387,1509,1508,1509,1508,26
|
|
20230619,101800,42449155,1509,1508,1509,1508,22
|
|
20230619,101700,42415959,1509,1508,1509,1508,26
|
|
20230619,101600,42376727,1509,1508,1509,1508,22
|
|
20230619,101500,42343532,1509,1507,1509,1506,24
|
|
20230619,101400,42307339,1509,1508,1509,1508,54
|
|
20230619,101300,42225856,1509,1506,1509,1506,24
|
|
20230619,101200,42189662,1507,1507,1507,1507,24
|
|
20230619,101100,42153494,1507,1507,1507,1507,26
|
|
20230619,101000,42114312,1507,1507,1507,1507,19
|
|
20230619,100900,42085679,1507,1507,1507,1507,21
|
|
20230619,100800,42054032,1507,1505,1507,1505,21
|
|
20230619,100700,42022389,1506,1504,1506,1504,21
|
|
20230619,100600,41990785,1504,1505,1505,1504,20
|
|
20230619,100500,41960703,1506,1504,1506,1502,403
|
|
20230619,100400,41353876,1506,1505,1506,1496,322
|
|
20230619,100300,40871810,1506,1505,1506,1505,26
|
|
20230619,100200,40832658,1506,1505,1506,1505,22
|
|
20230619,100100,40799529,1506,1505,1506,1505,24
|
|
20230619,100000,40763387,1506,1505,1506,1505,24
|
|
20230619,095900,40727245,1506,1505,1506,1505,24
|
|
20230619,095800,40691103,1506,1505,1506,1505,22
|
|
20230619,095700,40657972,1506,1506,1506,1505,26
|
|
20230619,095600,40618817,1506,1501,1506,1501,10
|
|
20230619,095500,40603782,1502,1501,1502,1501,14
|
|
20230619,095400,40582762,1502,1502,1502,1501,22
|
|
20230619,095300,40549720,1505,1506,1506,1505,160
|
|
20230619,095200,40308772,1506,1506,1506,1506,24
|
|
20230619,095100,40272628,1506,1504,1506,1504,24
|
|
20230619,095000,40236488,1504,1504,1504,1504,10
|
|
20230619,094900,40221448,1504,1505,1506,1504,36
|
|
20230619,094800,40167271,1505,1505,1506,1505,24
|
|
20230619,094700,40131149,1505,1506,1506,1504,1042
|
|
20230619,094600,38561938,1506,1506,1506,1506,23
|
|
20230619,094500,38527300,1506,1507,1507,1506,23
|
|
20230619,094400,38492653,1507,1508,1508,1507,56
|
|
20230619,094300,38408252,1508,1497,1508,1497,215
|
|
20230619,094200,38086246,1506,1502,1506,1501,4014
|
|
20230619,094100,32053244,1502,1500,1503,1500,29
|
|
20230619,094000,32009697,1500,1500,1500,1500,19
|
|
20230619,093900,31981197,1500,1502,1503,1497,624
|
|
20230619,093800,31046979,1503,1502,1503,1502,24
|
|
20230619,093700,31010909,1505,1503,1505,1503,24
|
|
20230619,093600,30974799,1504,1508,1509,1497,536
|
|
20230619,093500,30171427,1509,1509,1509,1508,28
|
|
20230619,093400,30129179,1509,1508,1509,1508,18
|
|
20230619,093300,30102020,1508,1507,1508,1507,26
|
|
20230619,093200,30062814,1507,1508,1508,1507,23
|
|
20230619,093100,30028133,1508,1507,1508,1507,23
|
|
20230619,093000,29993457,1507,1507,1508,1507,23
|
|
20230619,092900,29958792,1507,1508,1508,1507,23
|
|
20230619,092800,29924111,1505,1505,1505,1505,462
|
|
20230619,092700,29228801,1505,1505,1505,1505,22
|
|
20230619,092600,29195691,1505,1504,1505,1504,22
|
|
20230619,092500,29162597,1504,1503,1504,1503,26
|
|
20230619,092400,29123495,1504,1504,1504,1504,24
|
|
20230619,092300,29087399,1504,1504,1504,1502,57
|
|
20230619,092200,29001737,1504,1503,1504,1503,1883
|
|
20230619,092100,26171580,1503,1502,1503,1502,117
|
|
20230619,092000,25995740,1502,1502,1502,1502,18
|
|
20230619,091900,25968704,1503,1501,1503,1501,128
|
|
20230619,091800,25776495,1501,1503,1503,1497,736
|
|
20230619,091700,24673493,1503,1502,1503,1502,112
|
|
20230619,091600,24505249,1502,1502,1502,1502,672
|
|
20230619,091500,23495905,1502,1501,1502,1501,20
|
|
20230619,091400,23465867,1502,1501,1502,1501,18
|
|
20230619,091300,23438836,1502,1501,1502,1501,21
|
|
20230619,091200,23407302,1498,1502,1502,1498,66
|
|
20230619,091100,23308339,1502,1502,1502,1502,21
|
|
20230619,091000,23276797,1502,1503,1503,1500,385
|
|
20230619,090900,22698881,1503,1503,1503,1503,20
|
|
20230619,090800,22668821,1503,1503,1503,1503,12
|
|
20230619,090700,22650785,1504,1509,1509,1502,1595
|
|
20230619,090600,20250116,1509,1510,1510,1509,118
|
|
20230619,090500,20072036,1510,1509,1510,1509,260
|
|
20230619,090400,19679564,1509,1505,1509,1505,27
|
|
20230619,090300,19638857,1509,1510,1510,1509,15
|
|
20230619,090200,19616218,1510,1509,1510,1509,74
|
|
20230619,090100,19504550,1510,1503,1510,1503,2534
|
|
20230619,090000,15695829,1503,1503,1503,1503,10443
|