685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,202200,739839864,1317,1317,1317,1317,2359
|
|
20230904,202100,739839864,1317,1317,1317,1317,0
|
|
20230904,202000,739839864,1317,1317,1317,1317,0
|
|
20230904,201900,739839864,1317,1317,1317,1317,0
|
|
20230904,201800,739839864,1317,1317,1317,1317,0
|
|
20230904,201700,739839864,1317,1317,1317,1317,0
|
|
20230904,201600,739839864,1317,1317,1317,1317,0
|
|
20230904,201500,739839864,1317,1317,1317,1317,0
|
|
20230904,201400,739839864,1317,1317,1317,1317,0
|
|
20230904,201300,739839864,1317,1317,1317,1317,0
|
|
20230904,201200,739839864,1317,1317,1317,1317,0
|
|
20230904,201100,739839864,1317,1317,1317,1317,0
|
|
20230904,201000,739839864,1317,1317,1317,1317,0
|
|
20230904,200900,739839864,1317,1317,1317,1317,0
|
|
20230904,200800,739839864,1317,1317,1317,1317,0
|
|
20230904,200700,739839864,1317,1317,1317,1317,0
|
|
20230904,200600,739839864,1317,1317,1317,1317,0
|
|
20230904,200500,739839864,1317,1317,1317,1317,0
|
|
20230904,200400,739839864,1317,1317,1317,1317,0
|
|
20230904,200300,739839864,1317,1317,1317,1317,0
|
|
20230904,200200,739839864,1317,1317,1317,1317,0
|
|
20230904,200100,739839864,1317,1317,1317,1317,0
|
|
20230904,200000,739839864,1317,1317,1317,1317,0
|
|
20230904,195900,739839864,1317,1317,1317,1317,0
|
|
20230904,195800,739839864,1317,1317,1317,1317,0
|
|
20230904,195700,739839864,1317,1317,1317,1317,0
|
|
20230904,195600,739839864,1317,1317,1317,1317,0
|
|
20230904,195500,739839864,1317,1317,1317,1317,0
|
|
20230904,195400,739839864,1317,1317,1317,1317,0
|
|
20230904,195300,739839864,1317,1317,1317,1317,0
|
|
20230904,195200,739839864,1317,1317,1317,1317,2359
|
|
20230904,195100,739839864,1317,1317,1317,1317,0
|
|
20230904,195000,739839864,1317,1317,1317,1317,0
|
|
20230904,194900,739839864,1317,1317,1317,1317,0
|
|
20230904,194800,739839864,1317,1317,1317,1317,0
|
|
20230904,194700,739839864,1317,1317,1317,1317,0
|
|
20230904,194600,739839864,1317,1317,1317,1317,0
|
|
20230904,194500,739839864,1317,1317,1317,1317,0
|
|
20230904,194400,739839864,1317,1317,1317,1317,0
|
|
20230904,194300,739839864,1317,1317,1317,1317,0
|
|
20230904,194200,739839864,1317,1317,1317,1317,0
|
|
20230904,194100,739839864,1317,1317,1317,1317,0
|
|
20230904,194000,739839864,1317,1317,1317,1317,0
|
|
20230904,193900,739839864,1317,1317,1317,1317,0
|
|
20230904,193800,739839864,1317,1317,1317,1317,0
|
|
20230904,193700,739839864,1317,1317,1317,1317,0
|
|
20230904,193600,739839864,1317,1317,1317,1317,0
|
|
20230904,193500,739839864,1317,1317,1317,1317,0
|
|
20230904,193400,739839864,1317,1317,1317,1317,0
|
|
20230904,193300,739839864,1317,1317,1317,1317,0
|
|
20230904,193200,739839864,1317,1317,1317,1317,0
|
|
20230904,193100,739839864,1317,1317,1317,1317,0
|
|
20230904,193000,739839864,1317,1317,1317,1317,0
|
|
20230904,192900,739839864,1317,1317,1317,1317,0
|
|
20230904,192800,739839864,1317,1317,1317,1317,0
|
|
20230904,192700,739839864,1317,1317,1317,1317,0
|
|
20230904,192600,739839864,1317,1317,1317,1317,0
|
|
20230904,192500,739839864,1317,1317,1317,1317,0
|
|
20230904,192400,739839864,1317,1317,1317,1317,0
|
|
20230904,192300,739839864,1317,1317,1317,1317,0
|
|
20230904,192200,739839864,1317,1317,1317,1317,2359
|
|
20230904,192100,739839864,1317,1317,1317,1317,0
|
|
20230904,192000,739839864,1317,1317,1317,1317,0
|
|
20230904,191900,739839864,1317,1317,1317,1317,0
|
|
20230904,191800,739839864,1317,1317,1317,1317,0
|
|
20230904,191700,739839864,1317,1317,1317,1317,0
|
|
20230904,191600,739839864,1317,1317,1317,1317,0
|
|
20230904,191500,739839864,1317,1317,1317,1317,0
|
|
20230904,191400,739839864,1317,1317,1317,1317,0
|
|
20230904,191300,739839864,1317,1317,1317,1317,0
|
|
20230904,191200,739839864,1317,1317,1317,1317,0
|
|
20230904,191100,739839864,1317,1317,1317,1317,0
|
|
20230904,191000,739839864,1317,1317,1317,1317,0
|
|
20230904,190900,739839864,1317,1317,1317,1317,0
|
|
20230904,190800,739839864,1317,1317,1317,1317,0
|
|
20230904,190700,739839864,1317,1317,1317,1317,0
|
|
20230904,190600,739839864,1317,1317,1317,1317,0
|
|
20230904,190500,739839864,1317,1317,1317,1317,0
|
|
20230904,190400,739839864,1317,1317,1317,1317,0
|
|
20230904,190300,739839864,1317,1317,1317,1317,0
|
|
20230904,190200,739839864,1317,1317,1317,1317,0
|
|
20230904,190100,739839864,1317,1317,1317,1317,0
|
|
20230904,190000,739839864,1317,1317,1317,1317,0
|
|
20230904,185900,739839864,1317,1317,1317,1317,0
|
|
20230904,185800,739839864,1317,1317,1317,1317,0
|
|
20230904,185700,739839864,1317,1317,1317,1317,0
|
|
20230904,185600,739839864,1317,1317,1317,1317,0
|
|
20230904,185500,739839864,1317,1317,1317,1317,0
|
|
20230904,185400,739839864,1317,1317,1317,1317,0
|
|
20230904,185300,739839864,1317,1317,1317,1317,0
|
|
20230904,185200,739839864,1317,1317,1317,1317,2359
|
|
20230904,185100,739839864,1317,1317,1317,1317,0
|
|
20230904,185000,739839864,1317,1317,1317,1317,0
|
|
20230904,184900,739839864,1317,1317,1317,1317,0
|
|
20230904,184800,739839864,1317,1317,1317,1317,0
|
|
20230904,184700,739839864,1317,1317,1317,1317,0
|
|
20230904,184600,739839864,1317,1317,1317,1317,0
|
|
20230904,184500,739839864,1317,1317,1317,1317,0
|
|
20230904,184400,739839864,1317,1317,1317,1317,0
|
|
20230904,184300,739839864,1317,1317,1317,1317,0
|
|
20230904,184200,739839864,1317,1317,1317,1317,0
|
|
20230904,184100,739839864,1317,1317,1317,1317,0
|
|
20230904,184000,739839864,1317,1317,1317,1317,0
|
|
20230904,183900,739839864,1317,1317,1317,1317,0
|
|
20230904,183800,739839864,1317,1317,1317,1317,0
|
|
20230904,183700,739839864,1317,1317,1317,1317,0
|
|
20230904,183600,739839864,1317,1317,1317,1317,0
|
|
20230904,183500,739839864,1317,1317,1317,1317,0
|
|
20230904,183400,739839864,1317,1317,1317,1317,0
|
|
20230904,183300,739839864,1317,1317,1317,1317,0
|
|
20230904,183200,739839864,1317,1317,1317,1317,0
|
|
20230904,183100,739839864,1317,1317,1317,1317,0
|
|
20230904,183000,739839864,1317,1317,1317,1317,0
|
|
20230904,182900,739839864,1317,1317,1317,1317,0
|
|
20230904,182800,739839864,1317,1317,1317,1317,0
|
|
20230904,182700,739839864,1317,1317,1317,1317,0
|
|
20230904,182600,739839864,1317,1317,1317,1317,0
|
|
20230904,182500,739839864,1317,1317,1317,1317,0
|
|
20230904,182400,739839864,1317,1317,1317,1317,0
|
|
20230904,182300,739839864,1317,1317,1317,1317,0
|
|
20230904,182200,739839864,1317,1317,1317,1317,2359
|
|
20230904,182100,739839864,1317,1317,1317,1317,0
|
|
20230904,182000,739839864,1317,1317,1317,1317,0
|
|
20230904,181900,739839864,1317,1317,1317,1317,0
|
|
20230904,181800,739839864,1317,1317,1317,1317,0
|
|
20230904,181700,739839864,1317,1317,1317,1317,0
|
|
20230904,181600,739839864,1317,1317,1317,1317,0
|
|
20230904,181500,739839864,1317,1317,1317,1317,0
|
|
20230904,181400,739839864,1317,1317,1317,1317,0
|
|
20230904,181300,739839864,1317,1317,1317,1317,0
|
|
20230904,181200,739839864,1317,1317,1317,1317,0
|
|
20230904,181100,739839864,1317,1317,1317,1317,0
|
|
20230904,181000,739839864,1317,1317,1317,1317,0
|
|
20230904,180900,739839864,1317,1317,1317,1317,0
|
|
20230904,180800,739839864,1317,1317,1317,1317,0
|
|
20230904,180700,739839864,1317,1317,1317,1317,0
|
|
20230904,180600,739839864,1317,1317,1317,1317,0
|
|
20230904,180500,739839864,1317,1317,1317,1317,0
|
|
20230904,180400,739839864,1317,1317,1317,1317,0
|
|
20230904,180300,739839864,1317,1317,1317,1317,0
|
|
20230904,180200,739839864,1317,1317,1317,1317,0
|
|
20230904,180100,739839864,1317,1317,1317,1317,0
|
|
20230904,180000,739839864,1317,1317,1317,1317,0
|
|
20230904,175900,739839864,1317,1317,1317,1317,0
|
|
20230904,175800,739839864,1317,1317,1317,1317,0
|
|
20230904,175700,739839864,1317,1317,1317,1317,0
|
|
20230904,175600,739839864,1317,1317,1317,1317,0
|
|
20230904,175500,739839864,1317,1317,1317,1317,0
|
|
20230904,175400,739839864,1317,1317,1317,1317,0
|
|
20230904,175300,739839864,1317,1317,1317,1317,0
|
|
20230904,175200,739839864,1317,1317,1317,1317,2359
|
|
20230904,175100,739839864,1317,1317,1317,1317,0
|
|
20230904,175000,739839864,1317,1317,1317,1317,0
|
|
20230904,174900,739839864,1317,1317,1317,1317,0
|
|
20230904,174800,739839864,1317,1317,1317,1317,0
|
|
20230904,174700,739839864,1317,1317,1317,1317,0
|
|
20230904,174600,739839864,1317,1317,1317,1317,0
|
|
20230904,174500,739839864,1317,1317,1317,1317,0
|
|
20230904,174400,739839864,1317,1317,1317,1317,0
|
|
20230904,174300,739839864,1317,1317,1317,1317,0
|
|
20230904,174200,739839864,1317,1317,1317,1317,0
|
|
20230904,174100,739839864,1317,1317,1317,1317,0
|
|
20230904,174000,739839864,1317,1317,1317,1317,0
|
|
20230904,173900,739839864,1317,1317,1317,1317,0
|
|
20230904,173800,739839864,1317,1317,1317,1317,0
|
|
20230904,173700,739839864,1317,1317,1317,1317,0
|
|
20230904,173600,739839864,1317,1317,1317,1317,0
|
|
20230904,173500,739839864,1317,1317,1317,1317,0
|
|
20230904,173400,739839864,1317,1317,1317,1317,0
|
|
20230904,173300,739839864,1317,1317,1317,1317,0
|
|
20230904,173200,739839864,1317,1317,1317,1317,0
|
|
20230904,173100,739839864,1317,1317,1317,1317,0
|
|
20230904,173000,739839864,1317,1317,1317,1317,0
|
|
20230904,172900,739839864,1317,1317,1317,1317,0
|
|
20230904,172800,739839864,1317,1317,1317,1317,0
|
|
20230904,172700,739839864,1317,1317,1317,1317,0
|
|
20230904,172600,739839864,1317,1317,1317,1317,0
|
|
20230904,172500,739839864,1317,1317,1317,1317,0
|
|
20230904,172400,739839864,1317,1317,1317,1317,0
|
|
20230904,172300,739839864,1317,1317,1317,1317,0
|
|
20230904,172200,739839864,1317,1317,1317,1317,2359
|
|
20230904,172100,739839864,1317,1317,1317,1317,0
|
|
20230904,172000,739839864,1317,1317,1317,1317,0
|
|
20230904,171900,739839864,1317,1317,1317,1317,0
|
|
20230904,171800,739839864,1317,1317,1317,1317,0
|
|
20230904,171700,739839864,1317,1317,1317,1317,0
|
|
20230904,171600,739839864,1317,1317,1317,1317,0
|
|
20230904,171500,739839864,1317,1317,1317,1317,0
|
|
20230904,171400,739839864,1317,1317,1317,1317,0
|
|
20230904,171300,739839864,1317,1317,1317,1317,0
|
|
20230904,171200,739839864,1317,1317,1317,1317,0
|
|
20230904,171100,739839864,1317,1317,1317,1317,0
|
|
20230904,171000,739839864,1317,1317,1317,1317,0
|
|
20230904,170900,739839864,1317,1317,1317,1317,0
|
|
20230904,170800,739839864,1317,1317,1317,1317,0
|
|
20230904,170700,739839864,1317,1317,1317,1317,0
|
|
20230904,170600,739839864,1317,1317,1317,1317,0
|
|
20230904,170500,739839864,1317,1317,1317,1317,0
|
|
20230904,170400,739839864,1317,1317,1317,1317,0
|
|
20230904,170300,739839864,1317,1317,1317,1317,0
|
|
20230904,170200,739839864,1317,1317,1317,1317,0
|
|
20230904,170100,739839864,1317,1317,1317,1317,0
|
|
20230904,170000,739839864,1317,1317,1317,1317,0
|
|
20230904,165900,739839864,1317,1317,1317,1317,0
|
|
20230904,165800,739839864,1317,1317,1317,1317,0
|
|
20230904,165700,739839864,1317,1317,1317,1317,0
|
|
20230904,165600,739839864,1317,1317,1317,1317,0
|
|
20230904,165500,739839864,1317,1317,1317,1317,0
|
|
20230904,165400,739839864,1317,1317,1317,1317,0
|
|
20230904,165300,739839864,1317,1317,1317,1317,0
|
|
20230904,165200,739839864,1317,1317,1317,1317,2359
|
|
20230904,165100,739839864,1317,1317,1317,1317,0
|
|
20230904,165000,739839864,1317,1317,1317,1317,0
|
|
20230904,164900,739839864,1317,1317,1317,1317,0
|
|
20230904,164800,739839864,1317,1317,1317,1317,0
|
|
20230904,164700,739839864,1317,1317,1317,1317,0
|
|
20230904,164600,739839864,1317,1317,1317,1317,0
|
|
20230904,164500,739839864,1317,1317,1317,1317,0
|
|
20230904,164400,739839864,1317,1317,1317,1317,0
|
|
20230904,164300,739839864,1317,1317,1317,1317,0
|
|
20230904,164200,739839864,1317,1317,1317,1317,0
|
|
20230904,164100,739839864,1317,1317,1317,1317,0
|
|
20230904,164000,739839864,1317,1317,1317,1317,0
|
|
20230904,163900,739839864,1317,1317,1317,1317,0
|
|
20230904,163800,739839864,1317,1317,1317,1317,0
|
|
20230904,163700,739839864,1317,1317,1317,1317,0
|
|
20230904,163600,739839864,1317,1317,1317,1317,0
|
|
20230904,163500,739839864,1317,1317,1317,1317,0
|
|
20230904,163400,739839864,1317,1317,1317,1317,0
|
|
20230904,163300,739839864,1317,1317,1317,1317,0
|
|
20230904,163200,739839864,1317,1317,1317,1317,0
|
|
20230904,163100,739839864,1317,1317,1317,1317,0
|
|
20230904,163000,739839864,1317,1317,1317,1317,0
|
|
20230904,162900,739839864,1317,1317,1317,1317,0
|
|
20230904,162800,739839864,1317,1317,1317,1317,0
|
|
20230904,162700,739839864,1317,1317,1317,1317,0
|
|
20230904,162600,739839864,1317,1317,1317,1317,0
|
|
20230904,162500,739839864,1317,1317,1317,1317,0
|
|
20230904,162400,739839864,1317,1317,1317,1317,0
|
|
20230904,162300,739839864,1317,1317,1317,1317,0
|
|
20230904,162200,739839864,1317,1317,1317,1317,2359
|
|
20230904,162100,739839864,1317,1317,1317,1317,0
|
|
20230904,162000,739839864,1317,1317,1317,1317,0
|
|
20230904,161900,739839864,1317,1317,1317,1317,0
|
|
20230904,161800,739839864,1317,1317,1317,1317,0
|
|
20230904,161700,739839864,1317,1317,1317,1317,0
|
|
20230904,161600,739839864,1317,1317,1317,1317,0
|
|
20230904,161500,739839864,1317,1317,1317,1317,0
|
|
20230904,161400,739839864,1317,1317,1317,1317,0
|
|
20230904,161300,739839864,1317,1317,1317,1317,0
|
|
20230904,161200,739839864,1317,1317,1317,1317,0
|
|
20230904,161100,739839864,1317,1317,1317,1317,0
|
|
20230904,161000,739839864,1317,1317,1317,1317,0
|
|
20230904,160900,739839864,1317,1317,1317,1317,0
|
|
20230904,160800,739839864,1317,1317,1317,1317,0
|
|
20230904,160700,739839864,1317,1317,1317,1317,0
|
|
20230904,160600,739839864,1317,1317,1317,1317,0
|
|
20230904,160500,739839864,1317,1317,1317,1317,0
|
|
20230904,160400,739839864,1317,1317,1317,1317,0
|
|
20230904,160300,739839864,1317,1317,1317,1317,0
|
|
20230904,160200,739839864,1317,1317,1317,1317,0
|
|
20230904,160100,739839864,1317,1317,1317,1317,0
|
|
20230904,160000,739839864,1317,1317,1317,1317,0
|
|
20230904,155900,739839864,1317,1317,1317,1317,0
|
|
20230904,155800,739839864,1317,1317,1317,1317,0
|
|
20230904,155700,739839864,1317,1317,1317,1317,0
|
|
20230904,155600,739839864,1317,1317,1317,1317,0
|
|
20230904,155500,739839864,1317,1317,1317,1317,0
|
|
20230904,155400,739839864,1317,1317,1317,1317,0
|
|
20230904,155300,739839864,1317,1317,1317,1317,0
|
|
20230904,155200,739839864,1317,1317,1317,1317,2359
|
|
20230904,155100,739839864,1317,1317,1317,1317,0
|
|
20230904,155000,739839864,1317,1317,1317,1317,0
|
|
20230904,154900,739839864,1317,1317,1317,1317,0
|
|
20230904,154800,739839864,1317,1317,1317,1317,0
|
|
20230904,154700,739839864,1317,1317,1317,1317,0
|
|
20230904,154600,739839864,1317,1317,1317,1317,0
|
|
20230904,154500,739839864,1317,1317,1317,1317,0
|
|
20230904,154400,739839864,1317,1317,1317,1317,0
|
|
20230904,154300,739839864,1317,1317,1317,1317,0
|
|
20230904,154200,739839864,1317,1317,1317,1317,0
|
|
20230904,154100,739839864,1317,1317,1317,1317,0
|
|
20230904,154000,739839864,1317,1317,1317,1317,0
|
|
20230904,153900,739839864,1317,1317,1317,1317,0
|
|
20230904,153800,739839864,1317,1317,1317,1317,0
|
|
20230904,153700,739839864,1317,1317,1317,1317,0
|
|
20230904,153600,739839864,1317,1317,1317,1317,0
|
|
20230904,153500,739839864,1317,1317,1317,1317,0
|
|
20230904,153400,739839864,1317,1317,1317,1317,0
|
|
20230904,153300,739839864,1317,1317,1317,1317,0
|
|
20230904,153200,739839864,1317,1317,1317,1317,0
|
|
20230904,153100,739839864,1317,1317,1317,1317,0
|
|
20230904,153000,739839864,1317,1317,1317,1317,2359
|
|
20230904,152900,736733061,1311,1311,1311,1311,0
|
|
20230904,152800,736733061,1311,1311,1311,1311,0
|
|
20230904,152700,736733061,1311,1311,1311,1311,0
|
|
20230904,152600,736733061,1311,1311,1311,1311,0
|
|
20230904,152500,736733061,1311,1311,1311,1311,0
|
|
20230904,152400,736733061,1311,1311,1311,1311,0
|
|
20230904,152300,736733061,1311,1311,1311,1311,0
|
|
20230904,152200,736733061,1311,1311,1311,1311,0
|
|
20230904,152100,736733061,1311,1311,1311,1311,0
|
|
20230904,152000,736733061,1311,1311,1311,1311,0
|
|
20230904,151900,736733061,1311,1313,1313,1311,4012
|
|
20230904,151800,731469254,1315,1317,1317,1313,859
|
|
20230904,151700,730341347,1313,1317,1317,1313,17227
|
|
20230904,151600,707717537,1317,1317,1317,1317,11
|
|
20230904,151500,707703050,1317,1317,1317,1316,112
|
|
20230904,151400,707555547,1317,1316,1317,1316,570
|
|
20230904,151300,706804957,1317,1317,1317,1317,115
|
|
20230904,151200,706653502,1317,1317,1317,1317,0
|
|
20230904,151100,706653502,1317,1317,1317,1317,763
|
|
20230904,151000,705648631,1318,1318,1319,1318,1616
|
|
20230904,150900,703518742,1319,1319,1319,1318,1864
|
|
20230904,150800,701061978,1319,1318,1319,1318,315
|
|
20230904,150700,700646807,1318,1318,1318,1318,38
|
|
20230904,150600,700596723,1318,1318,1318,1318,70
|
|
20230904,150500,700504463,1318,1318,1318,1318,1000
|
|
20230904,150400,699186463,1318,1318,1318,1318,512
|
|
20230904,150300,698511647,1318,1318,1318,1318,200
|
|
20230904,150200,698248047,1318,1318,1318,1318,1
|
|
20230904,150100,698246729,1316,1316,1316,1316,2
|
|
20230904,150000,698244097,1319,1318,1319,1316,37
|
|
20230904,145900,698195343,1317,1319,1319,1317,4644
|
|
20230904,145800,692075515,1319,1318,1319,1318,1099
|
|
20230904,145700,690626033,1320,1320,1320,1320,200
|
|
20230904,145600,690362033,1320,1319,1320,1319,6
|
|
20230904,145500,690354118,1318,1318,1318,1318,0
|
|
20230904,145400,690354118,1318,1320,1320,1318,334
|
|
20230904,145300,689913901,1318,1318,1318,1317,601
|
|
20230904,145200,689121785,1317,1317,1317,1317,0
|
|
20230904,145100,689121785,1317,1318,1318,1317,1358
|
|
20230904,145000,687333289,1320,1320,1320,1320,1
|
|
20230904,144900,687331969,1320,1320,1320,1320,10
|
|
20230904,144800,687318769,1320,1319,1320,1319,155
|
|
20230904,144700,687114269,1319,1315,1319,1315,25
|
|
20230904,144600,687081390,1315,1315,1315,1315,1615
|
|
20230904,144500,684957665,1315,1314,1315,1314,6918
|
|
20230904,144400,675862180,1314,1315,1315,1314,2044
|
|
20230904,144300,673175364,1314,1314,1314,1312,856
|
|
20230904,144200,672050600,1314,1314,1314,1314,54
|
|
20230904,144100,671979644,1312,1313,1313,1312,2001
|
|
20230904,144000,669353762,1312,1312,1312,1312,1
|
|
20230904,143900,669352450,1311,1310,1311,1310,1411
|
|
20230904,143800,667502729,1310,1310,1310,1310,2000
|
|
20230904,143700,664882729,1309,1308,1309,1308,1750
|
|
20230904,143600,662593657,1313,1307,1313,1307,507
|
|
20230904,143500,661928422,1308,1308,1308,1308,5449
|
|
20230904,143400,654801130,1314,1306,1314,1306,102
|
|
20230904,143300,654667910,1306,1306,1306,1306,1001
|
|
20230904,143200,653360604,1306,1308,1308,1306,5223
|
|
20230904,143100,646534144,1308,1310,1314,1308,1076
|
|
20230904,143000,645125330,1310,1310,1310,1310,2
|
|
20230904,142900,645122710,1310,1310,1310,1310,1052
|
|
20230904,142800,643744590,1310,1310,1310,1307,9960
|
|
20230904,142700,630707782,1314,1314,1314,1311,271
|
|
20230904,142600,630352441,1314,1314,1314,1314,341
|
|
20230904,142500,629904367,1314,1314,1314,1314,12
|
|
20230904,142400,629888599,1314,1314,1314,1314,182
|
|
20230904,142300,629649451,1310,1313,1313,1310,5966
|
|
20230904,142200,621830454,1310,1310,1310,1310,0
|
|
20230904,142100,621830454,1310,1310,1314,1310,2342
|
|
20230904,142000,618761370,1310,1311,1311,1309,2982
|
|
20230904,141900,614856918,1315,1314,1315,1314,644
|
|
20230904,141800,614010608,1315,1314,1315,1309,24001
|
|
20230904,141700,582545602,1314,1315,1315,1314,283
|
|
20230904,141600,582173707,1315,1316,1316,1314,11501
|
|
20230904,141500,567051877,1315,1315,1315,1315,300
|
|
20230904,141400,566657377,1315,1316,1321,1315,3551
|
|
20230904,141300,561986958,1316,1320,1320,1316,11
|
|
20230904,141200,561972442,1320,1316,1321,1315,11017
|
|
20230904,141100,547483050,1321,1316,1321,1316,2
|
|
20230904,141000,547480413,1316,1316,1316,1316,1156
|
|
20230904,140900,545959117,1324,1317,1324,1315,5473
|
|
20230904,140800,538754327,1317,1318,1324,1317,4551
|
|
20230904,140700,532760067,1324,1321,1324,1318,23203
|
|
20230904,140600,502163773,1321,1321,1321,1321,203
|
|
20230904,140500,501895610,1321,1322,1322,1321,31
|
|
20230904,140400,501854630,1324,1324,1324,1324,75
|
|
20230904,140300,501755330,1324,1324,1324,1324,1
|
|
20230904,140200,501754006,1323,1323,1323,1323,182
|
|
20230904,140100,501513220,1324,1324,1324,1324,1
|
|
20230904,140000,501511896,1325,1324,1325,1324,1010
|
|
20230904,135900,500173657,1325,1325,1325,1325,2
|
|
20230904,135800,500171007,1325,1325,1325,1325,0
|
|
20230904,135700,500171007,1325,1325,1325,1325,286
|
|
20230904,135600,499792057,1325,1325,1325,1325,0
|
|
20230904,135500,499792057,1325,1325,1325,1325,18
|
|
20230904,135400,499768207,1325,1325,1325,1323,121
|
|
20230904,135300,499608054,1326,1325,1326,1325,50
|
|
20230904,135200,499541755,1323,1323,1323,1323,20
|
|
20230904,135100,499515295,1323,1323,1323,1323,2
|
|
20230904,135000,499512649,1319,1319,1319,1319,1100
|
|
20230904,134900,498061749,1319,1323,1323,1319,15194
|
|
20230904,134800,478013505,1323,1325,1325,1323,1544
|
|
20230904,134700,475970633,1326,1326,1326,1326,20
|
|
20230904,134600,475944113,1326,1326,1326,1326,5
|
|
20230904,134500,475937483,1326,1327,1327,1326,4850
|
|
20230904,134400,469505333,1327,1327,1327,1327,0
|
|
20230904,134300,469505333,1327,1326,1327,1326,202
|
|
20230904,134200,469237479,1326,1326,1326,1326,0
|
|
20230904,134100,469237479,1326,1326,1326,1326,225
|
|
20230904,134000,468939129,1328,1328,1328,1328,0
|
|
20230904,133900,468939129,1328,1328,1328,1328,0
|
|
20230904,133800,468939129,1328,1328,1328,1328,0
|
|
20230904,133700,468939129,1328,1328,1328,1328,0
|
|
20230904,133600,468939129,1328,1328,1328,1328,0
|
|
20230904,133500,468939129,1328,1328,1328,1328,100
|
|
20230904,133400,468806329,1329,1329,1329,1329,99
|
|
20230904,133300,468674758,1329,1327,1329,1327,250
|
|
20230904,133200,468342511,1321,1321,1321,1321,9126
|
|
20230904,133100,456287065,1321,1321,1321,1321,30
|
|
20230904,133000,456247435,1321,1320,1321,1320,124
|
|
20230904,132900,456083632,1318,1320,1320,1318,5700
|
|
20230904,132800,448565896,1321,1321,1321,1321,0
|
|
20230904,132700,448565896,1321,1321,1321,1321,0
|
|
20230904,132600,448565896,1321,1321,1321,1321,1000
|
|
20230904,132500,447244896,1321,1321,1321,1321,0
|
|
20230904,132400,447244896,1321,1321,1321,1321,5
|
|
20230904,132300,447238291,1321,1321,1321,1321,10
|
|
20230904,132200,447225081,1321,1321,1321,1321,5
|
|
20230904,132100,447218476,1321,1320,1321,1320,400
|
|
20230904,132000,446690275,1320,1321,1321,1320,1251
|
|
20230904,131900,445038014,1321,1322,1322,1321,570
|
|
20230904,131800,444284635,1321,1320,1321,1320,4618
|
|
20230904,131700,438184879,1321,1320,1321,1320,524
|
|
20230904,131600,437493175,1321,1321,1321,1321,50
|
|
20230904,131500,437427125,1321,1323,1323,1320,7218
|
|
20230904,131400,427890333,1323,1324,1324,1323,8222
|
|
20230904,131300,417007714,1323,1323,1323,1323,0
|
|
20230904,131200,417007714,1323,1323,1323,1323,0
|
|
20230904,131100,417007714,1323,1323,1323,1323,0
|
|
20230904,131000,417007714,1323,1323,1323,1323,0
|
|
20230904,130900,417007714,1323,1325,1325,1323,883
|
|
20230904,130800,415837749,1329,1329,1329,1329,2000
|
|
20230904,130700,413179749,1330,1330,1330,1330,300
|
|
20230904,130600,412780749,1330,1330,1330,1330,0
|
|
20230904,130500,412780749,1330,1330,1330,1330,0
|
|
20230904,130400,412780749,1330,1330,1330,1330,0
|
|
20230904,130300,412780749,1330,1330,1330,1330,311
|
|
20230904,130200,412367119,1330,1330,1330,1330,51
|
|
20230904,130100,412299289,1322,1330,1330,1322,491
|
|
20230904,130000,411649281,1329,1329,1329,1329,2
|
|
20230904,125900,411646623,1330,1330,1330,1330,0
|
|
20230904,125800,411646623,1330,1330,1330,1330,1
|
|
20230904,125700,411645293,1331,1331,1331,1331,8
|
|
20230904,125600,411634645,1331,1331,1331,1331,0
|
|
20230904,125500,411634645,1331,1327,1331,1327,1800
|
|
20230904,125400,409242045,1331,1331,1331,1331,500
|
|
20230904,125300,408576545,1332,1332,1332,1332,0
|
|
20230904,125200,408576545,1332,1332,1332,1332,0
|
|
20230904,125100,408576545,1332,1332,1332,1332,0
|
|
20230904,125000,408576545,1332,1332,1332,1332,50
|
|
20230904,124900,408509945,1333,1333,1333,1333,0
|
|
20230904,124800,408509945,1333,1333,1333,1333,40
|
|
20230904,124700,408456625,1333,1333,1333,1333,429
|
|
20230904,124600,407884768,1330,1330,1330,1330,50
|
|
20230904,124500,407818268,1330,1330,1330,1330,800
|
|
20230904,124400,406754268,1333,1333,1333,1333,2
|
|
20230904,124300,406751602,1333,1333,1333,1333,1333
|
|
20230904,124200,404974713,1333,1328,1333,1328,1100
|
|
20230904,124100,403512057,1328,1328,1328,1328,101
|
|
20230904,124000,403377929,1321,1321,1321,1321,9
|
|
20230904,123900,403366040,1328,1328,1328,1328,0
|
|
20230904,123800,403366040,1328,1328,1328,1328,247
|
|
20230904,123700,403038024,1328,1328,1328,1328,1047
|
|
20230904,123600,401647608,1328,1324,1328,1324,751
|
|
20230904,123500,400651793,1319,1319,1319,1319,0
|
|
20230904,123400,400651793,1319,1319,1319,1319,0
|
|
20230904,123300,400651793,1319,1325,1325,1319,138
|
|
20230904,123200,400469759,1319,1320,1320,1319,26690
|
|
20230904,123100,365265494,1319,1320,1320,1319,420
|
|
20230904,123000,364711314,1319,1319,1319,1319,675
|
|
20230904,122900,363820989,1318,1324,1324,1318,9039
|
|
20230904,122800,351891642,1324,1325,1325,1324,303
|
|
20230904,122700,351490168,1326,1325,1326,1325,871
|
|
20230904,122600,350336060,1324,1324,1324,1324,0
|
|
20230904,122500,350336060,1324,1324,1324,1324,0
|
|
20230904,122400,350336060,1324,1325,1325,1324,833
|
|
20230904,122300,349232768,1325,1325,1325,1325,330
|
|
20230904,122200,348795518,1325,1325,1325,1325,100
|
|
20230904,122100,348663018,1325,1325,1325,1325,100
|
|
20230904,122000,348530518,1324,1324,1324,1324,674
|
|
20230904,121900,347638142,1324,1323,1324,1320,30001
|
|
20230904,121800,308020498,1324,1325,1325,1324,3647
|
|
20230904,121700,303190214,1327,1327,1327,1327,2
|
|
20230904,121600,303187560,1327,1327,1327,1327,0
|
|
20230904,121500,303187560,1327,1327,1327,1327,715
|
|
20230904,121400,302238755,1327,1327,1327,1327,2
|
|
20230904,121300,302236101,1327,1327,1327,1327,1171
|
|
20230904,121200,300682184,1327,1325,1327,1325,3758
|
|
20230904,121100,295696434,1325,1325,1325,1325,60
|
|
20230904,121000,295616934,1325,1325,1325,1325,2
|
|
20230904,120900,295614284,1325,1325,1325,1325,1927
|
|
20230904,120800,293061009,1325,1325,1325,1325,63
|
|
20230904,120700,292977534,1325,1325,1325,1325,108
|
|
20230904,120600,292834434,1325,1325,1325,1324,317
|
|
20230904,120500,292414483,1325,1328,1328,1325,1937
|
|
20230904,120400,289846590,1327,1328,1328,1327,115
|
|
20230904,120300,289693944,1328,1328,1328,1328,14
|
|
20230904,120200,289675352,1327,1327,1327,1327,100
|
|
20230904,120100,289542652,1328,1331,1331,1328,285
|
|
20230904,120000,289164005,1331,1331,1331,1331,0
|
|
20230904,115900,289164005,1331,1332,1333,1331,178
|
|
20230904,115800,288926876,1331,1329,1333,1328,801
|
|
20230904,115700,287860298,1333,1332,1333,1332,62
|
|
20230904,115600,287777662,1331,1328,1331,1328,42
|
|
20230904,115500,287721825,1328,1326,1328,1326,481
|
|
20230904,115400,287083987,1333,1333,1333,1333,614
|
|
20230904,115300,286265525,1333,1333,1333,1333,185
|
|
20230904,115200,286018920,1333,1333,1333,1333,1
|
|
20230904,115100,286017587,1333,1325,1333,1325,3617
|
|
20230904,115000,281208987,1321,1322,1323,1321,1723
|
|
20230904,114900,278930901,1322,1321,1322,1321,78
|
|
20230904,114800,278827862,1321,1321,1322,1321,1475
|
|
20230904,114700,276878243,1322,1322,1322,1322,70
|
|
20230904,114600,276785703,1322,1321,1322,1321,3001
|
|
20230904,114500,272820332,1322,1323,1323,1322,1829
|
|
20230904,114400,270402290,1323,1324,1324,1323,1408
|
|
20230904,114300,268539071,1324,1325,1327,1324,1789
|
|
20230904,114200,266169083,1327,1327,1327,1325,202
|
|
20230904,114100,265901129,1327,1327,1327,1327,796
|
|
20230904,114000,264844837,1327,1327,1327,1327,0
|
|
20230904,113900,264844837,1327,1331,1331,1327,94
|
|
20230904,113800,264720095,1325,1329,1331,1325,20
|
|
20230904,113700,264693542,1327,1325,1327,1325,593
|
|
20230904,113600,263906917,1325,1325,1325,1325,1200
|
|
20230904,113500,262316917,1326,1329,1329,1325,4022
|
|
20230904,113400,256979908,1329,1329,1329,1329,11
|
|
20230904,113300,256965289,1329,1329,1329,1329,0
|
|
20230904,113200,256965289,1329,1334,1334,1329,852
|
|
20230904,113100,255832481,1334,1334,1334,1334,202
|
|
20230904,113000,255563013,1327,1327,1327,1327,10
|
|
20230904,112900,255549743,1327,1328,1328,1327,250
|
|
20230904,112800,255217906,1328,1334,1334,1328,931
|
|
20230904,112700,253981496,1334,1331,1334,1328,1926
|
|
20230904,112600,251422145,1331,1331,1331,1331,0
|
|
20230904,112500,251422145,1331,1331,1331,1331,1
|
|
20230904,112400,251420814,1330,1330,1330,1330,875
|
|
20230904,112300,250257064,1330,1332,1332,1330,29000
|
|
20230904,112200,211670726,1333,1334,1334,1333,1263
|
|
20230904,112100,209986769,1335,1335,1335,1335,0
|
|
20230904,112000,209986769,1335,1335,1335,1335,10
|
|
20230904,111900,209973419,1335,1335,1335,1334,351
|
|
20230904,111800,209505134,1334,1336,1336,1334,719
|
|
20230904,111700,208545968,1337,1337,1337,1337,21
|
|
20230904,111600,208517891,1337,1336,1337,1333,1367
|
|
20230904,111500,206694463,1338,1338,1338,1338,0
|
|
20230904,111400,206694463,1338,1338,1338,1338,14
|
|
20230904,111300,206675731,1338,1338,1338,1338,0
|
|
20230904,111200,206675731,1338,1338,1338,1338,100
|
|
20230904,111100,206541931,1339,1339,1339,1339,0
|
|
20230904,111000,206541931,1339,1339,1339,1339,0
|
|
20230904,110900,206541931,1339,1339,1339,1339,3
|
|
20230904,110800,206537914,1339,1339,1339,1339,30
|
|
20230904,110700,206497744,1339,1339,1339,1339,0
|
|
20230904,110600,206497744,1339,1339,1339,1339,1
|
|
20230904,110500,206496405,1335,1338,1338,1335,337
|
|
20230904,110400,206045862,1339,1338,1339,1338,379
|
|
20230904,110300,205538389,1339,1339,1339,1339,0
|
|
20230904,110200,205538389,1339,1339,1339,1339,10
|
|
20230904,110100,205524999,1339,1339,1339,1339,20
|
|
20230904,110000,205498219,1339,1339,1339,1339,0
|
|
20230904,105900,205498219,1339,1339,1339,1339,0
|
|
20230904,105800,205498219,1339,1339,1339,1339,1
|
|
20230904,105700,205496880,1334,1338,1339,1334,2217
|
|
20230904,105600,202539385,1339,1338,1339,1338,193
|
|
20230904,105500,202280979,1338,1338,1338,1338,500
|
|
20230904,105400,201611979,1338,1339,1339,1338,1001
|
|
20230904,105300,200271641,1339,1339,1339,1339,0
|
|
20230904,105200,200271641,1339,1340,1340,1339,376
|
|
20230904,105100,199767802,1340,1340,1340,1340,676
|
|
20230904,105000,198861962,1341,1341,1341,1341,0
|
|
20230904,104900,198861962,1341,1336,1341,1336,4541
|
|
20230904,104800,192782597,1333,1333,1333,1333,1
|
|
20230904,104700,192781264,1336,1336,1336,1336,2
|
|
20230904,104600,192778592,1331,1331,1331,1331,479
|
|
20230904,104500,192141043,1332,1332,1332,1332,8
|
|
20230904,104400,192130387,1332,1332,1333,1332,2071
|
|
20230904,104300,189371804,1332,1332,1333,1332,2063
|
|
20230904,104200,186623878,1333,1335,1335,1333,6879
|
|
20230904,104100,177454079,1336,1338,1338,1336,455
|
|
20230904,104000,176845301,1338,1338,1338,1338,0
|
|
20230904,103900,176845301,1338,1338,1338,1338,335
|
|
20230904,103800,176397071,1339,1338,1339,1338,99
|
|
20230904,103700,176264540,1339,1339,1339,1339,10
|
|
20230904,103600,176251150,1339,1339,1339,1339,0
|
|
20230904,103500,176251150,1339,1339,1339,1339,11
|
|
20230904,103400,176236421,1341,1341,1341,1341,1
|
|
20230904,103300,176235080,1341,1340,1341,1337,1146
|
|
20230904,103200,174702760,1339,1340,1340,1339,175
|
|
20230904,103100,174468261,1340,1340,1340,1340,1
|
|
20230904,103000,174466921,1340,1333,1341,1333,575
|
|
20230904,102900,173700403,1333,1334,1334,1333,131
|
|
20230904,102800,173525767,1343,1343,1343,1343,16
|
|
20230904,102700,173504279,1343,1343,1343,1343,1
|
|
20230904,102600,173502936,1334,1334,1343,1334,1558
|
|
20230904,102500,171424555,1344,1344,1344,1343,101
|
|
20230904,102400,171288902,1344,1334,1344,1334,10776
|
|
20230904,102300,156852598,1334,1335,1335,1334,189
|
|
20230904,102200,156600372,1335,1335,1335,1335,4228
|
|
20230904,102100,150955992,1335,1335,1335,1335,0
|
|
20230904,102000,150955992,1335,1335,1335,1335,652
|
|
20230904,101900,150085572,1336,1336,1336,1336,11
|
|
20230904,101800,150070876,1336,1336,1336,1336,141
|
|
20230904,101700,149882500,1340,1340,1340,1340,0
|
|
20230904,101600,149882500,1340,1340,1340,1340,0
|
|
20230904,101500,149882500,1340,1340,1340,1338,2201
|
|
20230904,101400,146937508,1339,1338,1339,1338,50
|
|
20230904,101300,146870606,1338,1338,1338,1338,804
|
|
20230904,101200,145794854,1338,1337,1338,1336,2929
|
|
20230904,101100,141879491,1337,1337,1337,1337,0
|
|
20230904,101000,141879491,1337,1337,1337,1337,6580
|
|
20230904,100900,133082031,1338,1338,1338,1337,381
|
|
20230904,100800,132572284,1338,1338,1338,1338,54
|
|
20230904,100700,132500032,1338,1338,1338,1338,30
|
|
20230904,100600,132459892,1337,1337,1338,1337,51
|
|
20230904,100500,132391704,1338,1337,1338,1337,14311
|
|
20230904,100400,113243686,1338,1338,1338,1338,1
|
|
20230904,100300,113242348,1338,1338,1339,1337,1176
|
|
20230904,100200,111668884,1339,1339,1339,1339,2633
|
|
20230904,100100,108143297,1340,1340,1340,1340,3870
|
|
20230904,100000,102957497,1344,1340,1344,1340,2386
|
|
20230904,095900,99758641,1340,1340,1340,1340,5047
|
|
20230904,095800,92995661,1340,1340,1340,1340,175
|
|
20230904,095700,92761161,1340,1340,1340,1340,457
|
|
20230904,095600,92148781,1340,1339,1340,1339,30
|
|
20230904,095500,92108603,1340,1340,1340,1340,550
|
|
20230904,095400,91371603,1339,1339,1339,1339,1643
|
|
20230904,095300,89171626,1340,1344,1344,1340,2956
|
|
20230904,095200,85209464,1344,1344,1344,1344,79
|
|
20230904,095100,85103288,1343,1343,1343,1343,1
|
|
20230904,095000,85101945,1344,1343,1344,1343,671
|
|
20230904,094900,84200466,1342,1342,1342,1342,4
|
|
20230904,094800,84195098,1340,1343,1343,1340,2738
|
|
20230904,094700,80523542,1343,1342,1343,1342,61
|
|
20230904,094600,80441679,1342,1341,1342,1341,1565
|
|
20230904,094500,78342472,1342,1342,1342,1342,124
|
|
20230904,094400,78176064,1342,1342,1342,1342,488
|
|
20230904,094300,77521168,1342,1341,1342,1341,41
|
|
20230904,094200,77466186,1341,1342,1342,1341,7
|
|
20230904,094100,77456798,1342,1342,1342,1341,99
|
|
20230904,094000,77324029,1342,1342,1342,1341,785
|
|
20230904,093900,76271267,1342,1343,1343,1342,344
|
|
20230904,093800,75809429,1343,1343,1343,1343,1004
|
|
20230904,093700,74461057,1343,1343,1343,1343,0
|
|
20230904,093600,74461057,1343,1343,1343,1342,27
|
|
20230904,093500,74424797,1341,1342,1343,1341,5
|
|
20230904,093400,74418089,1340,1341,1341,1340,6688
|
|
20230904,093300,65455411,1341,1342,1342,1341,7172
|
|
20230904,093200,55837539,1342,1342,1342,1341,685
|
|
20230904,093100,54918837,1342,1342,1342,1342,2
|
|
20230904,093000,54916153,1341,1341,1341,1341,1231
|
|
20230904,092900,53265382,1342,1343,1343,1341,2816
|
|
20230904,092800,49486621,1343,1343,1343,1343,164
|
|
20230904,092700,49266369,1345,1345,1345,1345,1
|
|
20230904,092600,49265024,1346,1343,1346,1343,127
|
|
20230904,092500,49094460,1343,1343,1343,1343,224
|
|
20230904,092400,48793628,1343,1344,1347,1341,7969
|
|
20230904,092300,38075263,1341,1341,1341,1341,0
|
|
20230904,092200,38075263,1341,1341,1341,1341,50
|
|
20230904,092100,38008213,1341,1345,1347,1341,6935
|
|
20230904,092000,28706522,1347,1345,1347,1345,2893
|
|
20230904,091900,24815434,1345,1348,1348,1345,620
|
|
20230904,091800,23981180,1348,1349,1350,1346,656
|
|
20230904,091700,23097894,1350,1347,1350,1347,177
|
|
20230904,091600,22859319,1350,1342,1350,1341,345
|
|
20230904,091500,22394334,1341,1356,1356,1341,3365
|
|
20230904,091400,17863710,1356,1345,1356,1343,2932
|
|
20230904,091300,13904533,1346,1348,1349,1346,252
|
|
20230904,091200,13565294,1349,1349,1349,1347,1066
|
|
20230904,091100,12128871,1355,1355,1355,1355,1
|
|
20230904,091000,12127516,1347,1347,1347,1347,60
|
|
20230904,090900,12046696,1347,1347,1347,1347,0
|
|
20230904,090800,12046696,1347,1356,1356,1347,937
|
|
20230904,090700,10778502,1356,1348,1356,1347,794
|
|
20230904,090600,9708967,1357,1357,1357,1357,76
|
|
20230904,090500,9605835,1357,1357,1357,1357,1006
|
|
20230904,090400,8240693,1357,1344,1357,1344,250
|
|
20230904,090300,7902994,1348,1350,1350,1348,1279
|
|
20230904,090200,6177907,1350,1344,1350,1344,1504
|
|
20230904,090100,4149241,1345,1346,1346,1345,955
|
|
20230904,090000,2864565,1347,1350,1350,1347,2122
|