592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184900,178555681,1546,1546,1546,1546,2744
|
|
20230906,184800,178555681,1546,1546,1546,1546,0
|
|
20230906,184700,178555681,1546,1546,1546,1546,0
|
|
20230906,184600,178555681,1546,1546,1546,1546,0
|
|
20230906,184500,178555681,1546,1546,1546,1546,0
|
|
20230906,184400,178555681,1546,1546,1546,1546,0
|
|
20230906,184300,178555681,1546,1546,1546,1546,0
|
|
20230906,184200,178555681,1546,1546,1546,1546,0
|
|
20230906,184100,178555681,1546,1546,1546,1546,0
|
|
20230906,184000,178555681,1546,1546,1546,1546,0
|
|
20230906,183900,178555681,1546,1546,1546,1546,0
|
|
20230906,183800,178555681,1546,1546,1546,1546,0
|
|
20230906,183700,178555681,1546,1546,1546,1546,0
|
|
20230906,183600,178555681,1546,1546,1546,1546,0
|
|
20230906,183500,178555681,1546,1546,1546,1546,0
|
|
20230906,183400,178555681,1546,1546,1546,1546,0
|
|
20230906,183300,178555681,1546,1546,1546,1546,0
|
|
20230906,183200,178555681,1546,1546,1546,1546,0
|
|
20230906,183100,178555681,1546,1546,1546,1546,0
|
|
20230906,183000,178555681,1546,1546,1546,1546,0
|
|
20230906,182900,178555681,1546,1546,1546,1546,0
|
|
20230906,182800,178555681,1546,1546,1546,1546,0
|
|
20230906,182700,178555681,1546,1546,1546,1546,0
|
|
20230906,182600,178555681,1546,1546,1546,1546,0
|
|
20230906,182500,178555681,1546,1546,1546,1546,0
|
|
20230906,182400,178555681,1546,1546,1546,1546,0
|
|
20230906,182300,178555681,1546,1546,1546,1546,0
|
|
20230906,182200,178555681,1546,1546,1546,1546,0
|
|
20230906,182100,178555681,1546,1546,1546,1546,0
|
|
20230906,182000,178555681,1546,1546,1546,1546,0
|
|
20230906,181900,178555681,1546,1546,1546,1546,2744
|
|
20230906,181800,178555681,1546,1546,1546,1546,0
|
|
20230906,181700,178555681,1546,1546,1546,1546,0
|
|
20230906,181600,178555681,1546,1546,1546,1546,0
|
|
20230906,181500,178555681,1546,1546,1546,1546,0
|
|
20230906,181400,178555681,1546,1546,1546,1546,0
|
|
20230906,181300,178555681,1546,1546,1546,1546,0
|
|
20230906,181200,178555681,1546,1546,1546,1546,0
|
|
20230906,181100,178555681,1546,1546,1546,1546,0
|
|
20230906,181000,178555681,1546,1546,1546,1546,0
|
|
20230906,180900,178555681,1546,1546,1546,1546,0
|
|
20230906,180800,178555681,1546,1546,1546,1546,0
|
|
20230906,180700,178555681,1546,1546,1546,1546,0
|
|
20230906,180600,178555681,1546,1546,1546,1546,0
|
|
20230906,180500,178555681,1546,1546,1546,1546,0
|
|
20230906,180400,178555681,1546,1546,1546,1546,0
|
|
20230906,180300,178555681,1546,1546,1546,1546,0
|
|
20230906,180200,178555681,1546,1546,1546,1546,0
|
|
20230906,180100,178555681,1546,1546,1546,1546,0
|
|
20230906,180000,178555681,1546,1546,1546,1546,0
|
|
20230906,175900,178555681,1546,1546,1546,1546,0
|
|
20230906,175800,178555681,1546,1546,1546,1546,0
|
|
20230906,175700,178555681,1546,1546,1546,1546,0
|
|
20230906,175600,178555681,1546,1546,1546,1546,0
|
|
20230906,175500,178555681,1546,1546,1546,1546,0
|
|
20230906,175400,178555681,1546,1546,1546,1546,0
|
|
20230906,175300,178555681,1546,1546,1546,1546,0
|
|
20230906,175200,178555681,1546,1546,1546,1546,0
|
|
20230906,175100,178555681,1546,1546,1546,1546,0
|
|
20230906,175000,178555681,1546,1546,1546,1546,0
|
|
20230906,174900,178555681,1546,1546,1546,1546,2744
|
|
20230906,174800,178555681,1546,1546,1546,1546,0
|
|
20230906,174700,178555681,1546,1546,1546,1546,0
|
|
20230906,174600,178555681,1546,1546,1546,1546,0
|
|
20230906,174500,178555681,1546,1546,1546,1546,0
|
|
20230906,174400,178555681,1546,1546,1546,1546,0
|
|
20230906,174300,178555681,1546,1546,1546,1546,0
|
|
20230906,174200,178555681,1546,1546,1546,1546,0
|
|
20230906,174100,178555681,1546,1546,1546,1546,0
|
|
20230906,174000,178555681,1546,1546,1546,1546,0
|
|
20230906,173900,178555681,1546,1546,1546,1546,0
|
|
20230906,173800,178555681,1546,1546,1546,1546,0
|
|
20230906,173700,178555681,1546,1546,1546,1546,0
|
|
20230906,173600,178555681,1546,1546,1546,1546,0
|
|
20230906,173500,178555681,1546,1546,1546,1546,0
|
|
20230906,173400,178555681,1546,1546,1546,1546,0
|
|
20230906,173300,178555681,1546,1546,1546,1546,0
|
|
20230906,173200,178555681,1546,1546,1546,1546,0
|
|
20230906,173100,178555681,1546,1546,1546,1546,0
|
|
20230906,173000,178555681,1546,1546,1546,1546,0
|
|
20230906,172900,178555681,1546,1546,1546,1546,0
|
|
20230906,172800,178555681,1546,1546,1546,1546,0
|
|
20230906,172700,178555681,1546,1546,1546,1546,0
|
|
20230906,172600,178555681,1546,1546,1546,1546,0
|
|
20230906,172500,178555681,1546,1546,1546,1546,0
|
|
20230906,172400,178555681,1546,1546,1546,1546,0
|
|
20230906,172300,178555681,1546,1546,1546,1546,0
|
|
20230906,172200,178555681,1546,1546,1546,1546,0
|
|
20230906,172100,178555681,1546,1546,1546,1546,0
|
|
20230906,172000,178555681,1546,1546,1546,1546,0
|
|
20230906,171900,178555681,1546,1546,1546,1546,2744
|
|
20230906,171800,178555681,1546,1546,1546,1546,0
|
|
20230906,171700,178555681,1546,1546,1546,1546,0
|
|
20230906,171600,178555681,1546,1546,1546,1546,0
|
|
20230906,171500,178555681,1546,1546,1546,1546,0
|
|
20230906,171400,178555681,1546,1546,1546,1546,0
|
|
20230906,171300,178555681,1546,1546,1546,1546,0
|
|
20230906,171200,178555681,1546,1546,1546,1546,0
|
|
20230906,171100,178555681,1546,1546,1546,1546,0
|
|
20230906,171000,178555681,1546,1546,1546,1546,0
|
|
20230906,170900,178555681,1546,1546,1546,1546,0
|
|
20230906,170800,178555681,1546,1546,1546,1546,0
|
|
20230906,170700,178555681,1546,1546,1546,1546,0
|
|
20230906,170600,178555681,1546,1546,1546,1546,0
|
|
20230906,170500,178555681,1546,1546,1546,1546,0
|
|
20230906,170400,178555681,1546,1546,1546,1546,0
|
|
20230906,170300,178555681,1546,1546,1546,1546,0
|
|
20230906,170200,178555681,1546,1546,1546,1546,0
|
|
20230906,170100,178555681,1546,1546,1546,1546,0
|
|
20230906,170000,178555681,1546,1546,1546,1546,0
|
|
20230906,165900,178555681,1546,1546,1546,1546,0
|
|
20230906,165800,178555681,1546,1546,1546,1546,0
|
|
20230906,165700,178555681,1546,1546,1546,1546,0
|
|
20230906,165600,178555681,1546,1546,1546,1546,0
|
|
20230906,165500,178555681,1546,1546,1546,1546,0
|
|
20230906,165400,178555681,1546,1546,1546,1546,0
|
|
20230906,165300,178555681,1546,1546,1546,1546,0
|
|
20230906,165200,178555681,1546,1546,1546,1546,0
|
|
20230906,165100,178555681,1546,1546,1546,1546,0
|
|
20230906,165000,178555681,1546,1546,1546,1546,0
|
|
20230906,164900,178555681,1546,1546,1546,1546,2744
|
|
20230906,164800,178555681,1546,1546,1546,1546,0
|
|
20230906,164700,178555681,1546,1546,1546,1546,0
|
|
20230906,164600,178555681,1546,1546,1546,1546,0
|
|
20230906,164500,178555681,1546,1546,1546,1546,0
|
|
20230906,164400,178555681,1546,1546,1546,1546,0
|
|
20230906,164300,178555681,1546,1546,1546,1546,0
|
|
20230906,164200,178555681,1546,1546,1546,1546,0
|
|
20230906,164100,178555681,1546,1546,1546,1546,0
|
|
20230906,164000,178555681,1546,1546,1546,1546,0
|
|
20230906,163900,178555681,1546,1546,1546,1546,0
|
|
20230906,163800,178555681,1546,1546,1546,1546,0
|
|
20230906,163700,178555681,1546,1546,1546,1546,0
|
|
20230906,163600,178555681,1546,1546,1546,1546,0
|
|
20230906,163500,178555681,1546,1546,1546,1546,0
|
|
20230906,163400,178555681,1546,1546,1546,1546,0
|
|
20230906,163300,178555681,1546,1546,1546,1546,0
|
|
20230906,163200,178555681,1546,1546,1546,1546,0
|
|
20230906,163100,178555681,1546,1546,1546,1546,0
|
|
20230906,163000,178555681,1546,1546,1546,1546,0
|
|
20230906,162900,178555681,1546,1546,1546,1546,0
|
|
20230906,162800,178555681,1546,1546,1546,1546,0
|
|
20230906,162700,178555681,1546,1546,1546,1546,0
|
|
20230906,162600,178555681,1546,1546,1546,1546,0
|
|
20230906,162500,178555681,1546,1546,1546,1546,0
|
|
20230906,162400,178555681,1546,1546,1546,1546,0
|
|
20230906,162300,178555681,1546,1546,1546,1546,0
|
|
20230906,162200,178555681,1546,1546,1546,1546,0
|
|
20230906,162100,178555681,1546,1546,1546,1546,0
|
|
20230906,162000,178555681,1546,1546,1546,1546,0
|
|
20230906,161900,178555681,1546,1546,1546,1546,2744
|
|
20230906,161800,178555681,1546,1546,1546,1546,0
|
|
20230906,161700,178555681,1546,1546,1546,1546,0
|
|
20230906,161600,178555681,1546,1546,1546,1546,0
|
|
20230906,161500,178555681,1546,1546,1546,1546,0
|
|
20230906,161400,178555681,1546,1546,1546,1546,0
|
|
20230906,161300,178555681,1546,1546,1546,1546,0
|
|
20230906,161200,178555681,1546,1546,1546,1546,0
|
|
20230906,161100,178555681,1546,1546,1546,1546,0
|
|
20230906,161000,178555681,1546,1546,1546,1546,0
|
|
20230906,160900,178555681,1546,1546,1546,1546,0
|
|
20230906,160800,178555681,1546,1546,1546,1546,0
|
|
20230906,160700,178555681,1546,1546,1546,1546,0
|
|
20230906,160600,178555681,1546,1546,1546,1546,0
|
|
20230906,160500,178555681,1546,1546,1546,1546,0
|
|
20230906,160400,178555681,1546,1546,1546,1546,0
|
|
20230906,160300,178555681,1546,1546,1546,1546,0
|
|
20230906,160200,178555681,1546,1546,1546,1546,0
|
|
20230906,160100,178555681,1546,1546,1546,1546,0
|
|
20230906,160000,178555681,1546,1546,1546,1546,0
|
|
20230906,155900,178555681,1546,1546,1546,1546,0
|
|
20230906,155800,178555681,1546,1546,1546,1546,0
|
|
20230906,155700,178555681,1546,1546,1546,1546,0
|
|
20230906,155600,178555681,1546,1546,1546,1546,0
|
|
20230906,155500,178555681,1546,1546,1546,1546,0
|
|
20230906,155400,178555681,1546,1546,1546,1546,0
|
|
20230906,155300,178555681,1546,1546,1546,1546,0
|
|
20230906,155200,178555681,1546,1546,1546,1546,0
|
|
20230906,155100,178555681,1546,1546,1546,1546,0
|
|
20230906,155000,178555681,1546,1546,1546,1546,0
|
|
20230906,154900,178555681,1546,1546,1546,1546,2744
|
|
20230906,154800,178555681,1546,1546,1546,1546,0
|
|
20230906,154700,178555681,1546,1546,1546,1546,0
|
|
20230906,154600,178555681,1546,1546,1546,1546,0
|
|
20230906,154500,178555681,1546,1546,1546,1546,0
|
|
20230906,154400,178555681,1546,1546,1546,1546,0
|
|
20230906,154300,178555681,1546,1546,1546,1546,0
|
|
20230906,154200,178555681,1546,1546,1546,1546,0
|
|
20230906,154100,178555681,1546,1546,1546,1546,0
|
|
20230906,154000,178555681,1546,1546,1546,1546,0
|
|
20230906,153900,178555681,1546,1546,1546,1546,0
|
|
20230906,153800,178555681,1546,1546,1546,1546,0
|
|
20230906,153700,178555681,1546,1546,1546,1546,0
|
|
20230906,153600,178555681,1546,1546,1546,1546,0
|
|
20230906,153500,178555681,1546,1546,1546,1546,0
|
|
20230906,153400,178555681,1546,1546,1546,1546,0
|
|
20230906,153300,178555681,1546,1546,1546,1546,0
|
|
20230906,153200,178555681,1546,1546,1546,1546,0
|
|
20230906,153100,178555681,1546,1546,1546,1546,0
|
|
20230906,153000,178555681,1546,1546,1546,1546,2744
|
|
20230906,152900,174313457,1548,1548,1548,1548,0
|
|
20230906,152800,174313457,1548,1548,1548,1548,0
|
|
20230906,152700,174313457,1548,1548,1548,1548,0
|
|
20230906,152600,174313457,1548,1548,1548,1548,0
|
|
20230906,152500,174313457,1548,1548,1548,1548,0
|
|
20230906,152400,174313457,1548,1548,1548,1548,0
|
|
20230906,152300,174313457,1548,1548,1548,1548,0
|
|
20230906,152200,174313457,1548,1548,1548,1548,0
|
|
20230906,152100,174313457,1548,1548,1548,1548,0
|
|
20230906,152000,174313457,1548,1548,1548,1548,0
|
|
20230906,151900,174313457,1548,1547,1548,1547,449
|
|
20230906,151800,173618605,1548,1548,1549,1548,377
|
|
20230906,151700,173034977,1548,1548,1548,1548,0
|
|
20230906,151600,173034977,1548,1548,1548,1548,2
|
|
20230906,151500,173031881,1549,1549,1549,1549,258
|
|
20230906,151400,172632239,1549,1549,1549,1549,86
|
|
20230906,151300,172499025,1549,1547,1549,1547,574
|
|
20230906,151200,171609919,1547,1547,1547,1547,0
|
|
20230906,151100,171609919,1547,1547,1547,1547,0
|
|
20230906,151000,171609919,1547,1549,1549,1547,58
|
|
20230906,150900,171520187,1549,1549,1549,1549,3
|
|
20230906,150800,171515540,1546,1547,1547,1546,126
|
|
20230906,150700,171320622,1549,1549,1549,1549,0
|
|
20230906,150600,171320622,1549,1547,1549,1547,185
|
|
20230906,150500,171034419,1548,1548,1548,1548,32
|
|
20230906,150400,170984883,1549,1548,1549,1548,254
|
|
20230906,150300,170591637,1547,1547,1547,1547,57
|
|
20230906,150200,170503458,1546,1547,1547,1546,1008
|
|
20230906,150100,168945059,1548,1546,1548,1546,98
|
|
20230906,150000,168793495,1548,1546,1548,1546,23
|
|
20230906,145900,168757893,1546,1546,1546,1546,1
|
|
20230906,145800,168756347,1546,1546,1548,1546,39
|
|
20230906,145700,168696047,1546,1546,1546,1546,12
|
|
20230906,145600,168677495,1546,1546,1546,1546,15
|
|
20230906,145500,168654305,1545,1548,1548,1545,241
|
|
20230906,145400,168281768,1548,1548,1548,1545,173
|
|
20230906,145300,168014471,1548,1546,1548,1545,4607
|
|
20230906,145200,160894770,1548,1546,1548,1546,6
|
|
20230906,145100,160885492,1546,1546,1546,1546,155
|
|
20230906,145000,160645862,1549,1549,1549,1549,2
|
|
20230906,144900,160642764,1549,1549,1549,1549,6
|
|
20230906,144800,160633470,1546,1546,1546,1546,2
|
|
20230906,144700,160630378,1549,1546,1549,1546,6
|
|
20230906,144600,160621090,1546,1547,1547,1546,1350
|
|
20230906,144500,158533332,1547,1548,1548,1547,99
|
|
20230906,144400,158380175,1549,1548,1549,1548,8
|
|
20230906,144300,158367785,1548,1548,1548,1548,2584
|
|
20230906,144200,154367753,1548,1548,1548,1548,746
|
|
20230906,144100,153212945,1550,1550,1550,1550,0
|
|
20230906,144000,153212945,1550,1550,1550,1550,0
|
|
20230906,143900,153212945,1550,1550,1550,1550,0
|
|
20230906,143800,153212945,1550,1550,1550,1550,2
|
|
20230906,143700,153209845,1550,1550,1550,1550,0
|
|
20230906,143600,153209845,1550,1550,1550,1550,10
|
|
20230906,143500,153194345,1548,1550,1550,1548,727
|
|
20230906,143400,152067498,1550,1550,1550,1550,0
|
|
20230906,143300,152067498,1550,1550,1550,1550,0
|
|
20230906,143200,152067498,1550,1550,1550,1550,7
|
|
20230906,143100,152056648,1548,1548,1548,1548,1
|
|
20230906,143000,152055100,1550,1550,1550,1550,0
|
|
20230906,142900,152055100,1550,1550,1550,1550,14
|
|
20230906,142800,152033400,1550,1550,1550,1550,500
|
|
20230906,142700,151258400,1550,1550,1550,1550,1
|
|
20230906,142600,151256850,1550,1550,1550,1550,0
|
|
20230906,142500,151256850,1550,1550,1550,1549,3232
|
|
20230906,142400,146247251,1550,1550,1550,1550,0
|
|
20230906,142300,146247251,1550,1550,1550,1550,0
|
|
20230906,142200,146247251,1550,1550,1550,1550,70
|
|
20230906,142100,146138751,1550,1550,1550,1550,0
|
|
20230906,142000,146138751,1550,1550,1550,1550,7
|
|
20230906,141900,146127901,1547,1547,1547,1547,5
|
|
20230906,141800,146120166,1547,1549,1549,1546,6250
|
|
20230906,141700,136452458,1550,1550,1550,1550,0
|
|
20230906,141600,136452458,1550,1550,1550,1550,0
|
|
20230906,141500,136452458,1550,1548,1550,1548,24
|
|
20230906,141400,136415300,1550,1550,1550,1550,0
|
|
20230906,141300,136415300,1550,1550,1550,1550,0
|
|
20230906,141200,136415300,1550,1550,1550,1550,1
|
|
20230906,141100,136413750,1550,1548,1550,1548,107
|
|
20230906,141000,136248107,1550,1550,1550,1550,0
|
|
20230906,140900,136248107,1550,1550,1550,1550,645
|
|
20230906,140800,135248357,1550,1550,1550,1550,0
|
|
20230906,140700,135248357,1550,1550,1550,1550,162
|
|
20230906,140600,134997257,1550,1550,1550,1550,1
|
|
20230906,140500,134995707,1550,1550,1550,1550,110
|
|
20230906,140400,134825207,1550,1550,1550,1550,100
|
|
20230906,140300,134670207,1550,1550,1550,1550,0
|
|
20230906,140200,134670207,1550,1550,1550,1550,0
|
|
20230906,140100,134670207,1550,1550,1550,1550,6
|
|
20230906,140000,134660907,1548,1550,1550,1548,332
|
|
20230906,135900,134146927,1550,1550,1550,1550,4
|
|
20230906,135800,134140727,1550,1550,1550,1550,13
|
|
20230906,135700,134120577,1548,1549,1549,1548,1649
|
|
20230906,135600,131567263,1550,1550,1550,1550,0
|
|
20230906,135500,131567263,1550,1550,1550,1550,626
|
|
20230906,135400,130596963,1552,1550,1552,1550,14
|
|
20230906,135300,130575255,1550,1550,1550,1550,0
|
|
20230906,135200,130575255,1550,1550,1550,1550,380
|
|
20230906,135100,129986255,1549,1549,1549,1549,0
|
|
20230906,135000,129986255,1549,1549,1549,1549,33
|
|
20230906,134900,129935138,1549,1549,1549,1549,0
|
|
20230906,134800,129935138,1549,1549,1549,1549,0
|
|
20230906,134700,129935138,1549,1549,1549,1549,784
|
|
20230906,134600,128720722,1549,1549,1549,1549,191
|
|
20230906,134500,128424863,1550,1550,1550,1550,0
|
|
20230906,134400,128424863,1550,1550,1550,1550,500
|
|
20230906,134300,127649863,1550,1550,1550,1550,0
|
|
20230906,134200,127649863,1550,1550,1550,1550,0
|
|
20230906,134100,127649863,1550,1550,1550,1550,3
|
|
20230906,134000,127645213,1550,1550,1550,1550,2
|
|
20230906,133900,127642113,1550,1550,1550,1550,115
|
|
20230906,133800,127463863,1550,1551,1551,1550,30
|
|
20230906,133700,127417359,1552,1552,1552,1552,0
|
|
20230906,133600,127417359,1552,1552,1552,1552,0
|
|
20230906,133500,127417359,1552,1552,1552,1552,412
|
|
20230906,133400,126777935,1552,1552,1552,1552,150
|
|
20230906,133300,126545135,1552,1552,1552,1552,0
|
|
20230906,133200,126545135,1552,1552,1552,1552,0
|
|
20230906,133100,126545135,1552,1552,1552,1552,0
|
|
20230906,133000,126545135,1552,1552,1552,1552,2
|
|
20230906,132900,126542031,1553,1553,1553,1553,0
|
|
20230906,132800,126542031,1553,1553,1553,1553,0
|
|
20230906,132700,126542031,1553,1549,1553,1549,51
|
|
20230906,132600,126462832,1549,1549,1549,1549,2054
|
|
20230906,132500,123281186,1549,1549,1549,1549,0
|
|
20230906,132400,123281186,1549,1549,1549,1549,0
|
|
20230906,132300,123281186,1549,1549,1549,1549,1000
|
|
20230906,132200,121732186,1549,1549,1549,1549,1000
|
|
20230906,132100,120183186,1549,1549,1549,1549,0
|
|
20230906,132000,120183186,1549,1549,1549,1549,1000
|
|
20230906,131900,118634186,1549,1550,1550,1549,1948
|
|
20230906,131800,115616348,1550,1550,1550,1550,0
|
|
20230906,131700,115616348,1550,1550,1550,1550,1000
|
|
20230906,131600,114066348,1550,1551,1551,1550,1000
|
|
20230906,131500,112516090,1551,1551,1551,1551,0
|
|
20230906,131400,112516090,1551,1551,1551,1551,0
|
|
20230906,131300,112516090,1551,1551,1551,1551,1000
|
|
20230906,131200,110965090,1551,1552,1552,1551,1000
|
|
20230906,131100,109413910,1553,1553,1553,1553,0
|
|
20230906,131000,109413910,1553,1552,1553,1552,1010
|
|
20230906,130900,107846380,1552,1552,1552,1552,1
|
|
20230906,130800,107844828,1553,1553,1553,1553,0
|
|
20230906,130700,107844828,1553,1553,1553,1553,0
|
|
20230906,130600,107844828,1553,1553,1553,1553,1087
|
|
20230906,130500,106156717,1554,1554,1554,1554,0
|
|
20230906,130400,106156717,1554,1554,1554,1554,0
|
|
20230906,130300,106156717,1554,1554,1554,1554,1
|
|
20230906,130200,106155163,1554,1553,1554,1553,513
|
|
20230906,130100,105358461,1554,1554,1554,1554,1000
|
|
20230906,130000,103804461,1554,1554,1554,1553,1510
|
|
20230906,125900,101457924,1554,1554,1554,1554,1968
|
|
20230906,125800,98399652,1555,1555,1555,1555,9
|
|
20230906,125700,98385657,1555,1555,1555,1555,1
|
|
20230906,125600,98384102,1554,1554,1554,1554,0
|
|
20230906,125500,98384102,1554,1554,1554,1554,0
|
|
20230906,125400,98384102,1554,1554,1554,1554,1700
|
|
20230906,125300,95742302,1554,1554,1554,1554,0
|
|
20230906,125200,95742302,1554,1554,1554,1554,1000
|
|
20230906,125100,94188302,1555,1555,1555,1555,0
|
|
20230906,125000,94188302,1555,1555,1555,1555,0
|
|
20230906,124900,94188302,1555,1555,1555,1555,276
|
|
20230906,124800,93759122,1555,1555,1555,1555,0
|
|
20230906,124700,93759122,1555,1555,1555,1555,0
|
|
20230906,124600,93759122,1555,1555,1555,1555,0
|
|
20230906,124500,93759122,1555,1555,1555,1555,0
|
|
20230906,124400,93759122,1555,1555,1555,1555,0
|
|
20230906,124300,93759122,1555,1555,1555,1555,0
|
|
20230906,124200,93759122,1555,1555,1555,1555,201
|
|
20230906,124100,93446567,1558,1558,1558,1558,0
|
|
20230906,124000,93446567,1558,1558,1558,1558,0
|
|
20230906,123900,93446567,1558,1558,1558,1558,0
|
|
20230906,123800,93446567,1558,1558,1558,1558,0
|
|
20230906,123700,93446567,1558,1558,1558,1558,0
|
|
20230906,123600,93446567,1558,1558,1558,1558,0
|
|
20230906,123500,93446567,1558,1558,1558,1558,100
|
|
20230906,123400,93290767,1559,1559,1559,1559,0
|
|
20230906,123300,93290767,1559,1559,1559,1559,0
|
|
20230906,123200,93290767,1559,1559,1559,1559,13
|
|
20230906,123100,93270500,1558,1558,1558,1558,0
|
|
20230906,123000,93270500,1558,1558,1558,1558,0
|
|
20230906,122900,93270500,1558,1558,1558,1558,0
|
|
20230906,122800,93270500,1558,1558,1558,1558,859
|
|
20230906,122700,91932178,1558,1556,1558,1556,32
|
|
20230906,122600,91882384,1556,1559,1559,1556,588
|
|
20230906,122500,90967426,1556,1556,1556,1556,0
|
|
20230906,122400,90967426,1556,1556,1556,1556,0
|
|
20230906,122300,90967426,1556,1556,1556,1556,395
|
|
20230906,122200,90352806,1560,1560,1560,1560,0
|
|
20230906,122100,90352806,1560,1560,1560,1560,0
|
|
20230906,122000,90352806,1560,1560,1560,1560,1
|
|
20230906,121900,90351246,1560,1560,1560,1560,0
|
|
20230906,121800,90351246,1560,1559,1560,1559,8
|
|
20230906,121700,90338772,1558,1559,1559,1558,504
|
|
20230906,121600,89553038,1559,1559,1559,1559,28
|
|
20230906,121500,89509386,1559,1559,1559,1559,0
|
|
20230906,121400,89509386,1559,1559,1559,1559,0
|
|
20230906,121300,89509386,1559,1559,1559,1559,0
|
|
20230906,121200,89509386,1559,1559,1559,1559,0
|
|
20230906,121100,89509386,1559,1558,1559,1558,4
|
|
20230906,121000,89503151,1559,1559,1559,1559,0
|
|
20230906,120900,89503151,1559,1559,1559,1559,50
|
|
20230906,120800,89425201,1560,1560,1560,1560,0
|
|
20230906,120700,89425201,1560,1560,1560,1560,0
|
|
20230906,120600,89425201,1560,1560,1560,1560,0
|
|
20230906,120500,89425201,1560,1560,1560,1560,0
|
|
20230906,120400,89425201,1560,1560,1560,1560,0
|
|
20230906,120300,89425201,1560,1560,1560,1560,0
|
|
20230906,120200,89425201,1560,1560,1560,1560,0
|
|
20230906,120100,89425201,1560,1560,1560,1560,0
|
|
20230906,120000,89425201,1560,1560,1560,1560,0
|
|
20230906,115900,89425201,1560,1560,1560,1560,0
|
|
20230906,115800,89425201,1560,1560,1560,1560,50
|
|
20230906,115700,89347201,1562,1562,1562,1562,0
|
|
20230906,115600,89347201,1562,1562,1562,1562,0
|
|
20230906,115500,89347201,1562,1562,1562,1562,0
|
|
20230906,115400,89347201,1562,1562,1562,1562,0
|
|
20230906,115300,89347201,1562,1562,1562,1562,65
|
|
20230906,115200,89245671,1562,1562,1562,1562,0
|
|
20230906,115100,89245671,1562,1560,1562,1560,1156
|
|
20230906,115000,87442307,1563,1563,1563,1563,0
|
|
20230906,114900,87442307,1563,1563,1563,1563,10
|
|
20230906,114800,87426677,1560,1560,1560,1560,808
|
|
20230906,114700,86166197,1560,1560,1560,1560,1
|
|
20230906,114600,86164637,1556,1556,1556,1556,0
|
|
20230906,114500,86164637,1556,1556,1556,1556,0
|
|
20230906,114400,86164637,1556,1556,1556,1556,7
|
|
20230906,114300,86153745,1560,1560,1560,1560,0
|
|
20230906,114200,86153745,1560,1560,1560,1560,2
|
|
20230906,114100,86150625,1560,1560,1560,1560,0
|
|
20230906,114000,86150625,1560,1560,1560,1560,0
|
|
20230906,113900,86150625,1560,1559,1560,1559,13
|
|
20230906,113800,86130355,1560,1560,1560,1560,0
|
|
20230906,113700,86130355,1560,1560,1560,1560,0
|
|
20230906,113600,86130355,1560,1560,1560,1560,1
|
|
20230906,113500,86128795,1560,1560,1560,1560,0
|
|
20230906,113400,86128795,1560,1560,1560,1560,1
|
|
20230906,113300,86127235,1560,1560,1560,1560,0
|
|
20230906,113200,86127235,1560,1560,1560,1560,10
|
|
20230906,113100,86111635,1560,1555,1560,1555,733
|
|
20230906,113000,84971790,1562,1562,1562,1562,3000
|
|
20230906,112900,80285790,1562,1555,1562,1555,23
|
|
20230906,112800,80249934,1556,1556,1556,1556,336
|
|
20230906,112700,79727118,1563,1563,1563,1563,0
|
|
20230906,112600,79727118,1563,1563,1563,1563,0
|
|
20230906,112500,79727118,1563,1557,1563,1556,253
|
|
20230906,112400,79333163,1563,1563,1563,1563,0
|
|
20230906,112300,79333163,1563,1563,1563,1563,0
|
|
20230906,112200,79333163,1563,1563,1563,1563,5
|
|
20230906,112100,79325348,1556,1556,1556,1556,356
|
|
20230906,112000,78771412,1556,1556,1556,1556,0
|
|
20230906,111900,78771412,1556,1555,1556,1555,1058
|
|
20230906,111800,77126078,1555,1555,1555,1555,9
|
|
20230906,111700,77112083,1555,1555,1555,1555,341
|
|
20230906,111600,76581828,1555,1555,1555,1555,0
|
|
20230906,111500,76581828,1555,1555,1555,1555,0
|
|
20230906,111400,76581828,1555,1555,1555,1555,3
|
|
20230906,111300,76577163,1556,1557,1557,1556,1110
|
|
20230906,111200,74849827,1558,1558,1558,1558,10
|
|
20230906,111100,74834247,1558,1558,1558,1558,10
|
|
20230906,111000,74818667,1558,1558,1558,1558,0
|
|
20230906,110900,74818667,1558,1558,1558,1558,6
|
|
20230906,110800,74809319,1558,1558,1558,1558,0
|
|
20230906,110700,74809319,1558,1558,1558,1558,20
|
|
20230906,110600,74778159,1558,1558,1558,1558,9
|
|
20230906,110500,74764137,1556,1556,1556,1556,1
|
|
20230906,110400,74762581,1556,1558,1558,1556,87
|
|
20230906,110300,74627179,1558,1557,1558,1557,4
|
|
20230906,110200,74620950,1557,1557,1557,1557,2
|
|
20230906,110100,74617836,1557,1557,1557,1557,0
|
|
20230906,110000,74617836,1557,1557,1557,1557,236
|
|
20230906,105900,74250384,1558,1558,1558,1558,0
|
|
20230906,105800,74250384,1558,1558,1558,1558,0
|
|
20230906,105700,74250384,1558,1558,1558,1558,0
|
|
20230906,105600,74250384,1558,1558,1558,1558,0
|
|
20230906,105500,74250384,1558,1558,1558,1558,2000
|
|
20230906,105400,71134384,1558,1558,1558,1558,0
|
|
20230906,105300,71134384,1558,1558,1558,1558,0
|
|
20230906,105200,71134384,1558,1558,1558,1558,62
|
|
20230906,105100,71037788,1560,1562,1562,1560,1011
|
|
20230906,105000,69460177,1563,1562,1563,1562,9
|
|
20230906,104900,69446118,1562,1562,1562,1562,42
|
|
20230906,104800,69380514,1563,1563,1563,1563,0
|
|
20230906,104700,69380514,1563,1563,1563,1563,20
|
|
20230906,104600,69349254,1564,1564,1564,1564,672
|
|
20230906,104500,68298246,1565,1564,1565,1564,399
|
|
20230906,104400,67674209,1564,1564,1564,1564,60
|
|
20230906,104300,67580369,1564,1564,1564,1564,1
|
|
20230906,104200,67578805,1562,1562,1562,1562,1
|
|
20230906,104100,67577243,1564,1562,1564,1562,4077
|
|
20230906,104000,61201127,1562,1564,1564,1562,31
|
|
20230906,103900,61152645,1564,1564,1564,1564,0
|
|
20230906,103800,61152645,1564,1564,1564,1564,1
|
|
20230906,103700,61151081,1566,1566,1566,1566,0
|
|
20230906,103600,61151081,1566,1566,1566,1566,0
|
|
20230906,103500,61151081,1566,1566,1566,1566,152
|
|
20230906,103400,60913049,1566,1566,1566,1566,0
|
|
20230906,103300,60913049,1566,1566,1566,1566,0
|
|
20230906,103200,60913049,1566,1566,1566,1566,1
|
|
20230906,103100,60911483,1564,1563,1564,1563,1916
|
|
20230906,103000,57914860,1564,1564,1564,1564,1
|
|
20230906,102900,57913296,1564,1564,1564,1564,4
|
|
20230906,102800,57907040,1564,1562,1564,1562,5
|
|
20230906,102700,57899222,1562,1561,1562,1561,2743
|
|
20230906,102600,53614657,1561,1561,1561,1561,1143
|
|
20230906,102500,51830434,1560,1555,1560,1555,1312
|
|
20230906,102400,49785014,1555,1555,1555,1555,17
|
|
20230906,102300,49758579,1555,1560,1560,1555,463
|
|
20230906,102200,49038609,1560,1560,1560,1560,10
|
|
20230906,102100,49023009,1560,1559,1560,1559,10
|
|
20230906,102000,49007417,1560,1560,1560,1560,0
|
|
20230906,101900,49007417,1560,1556,1560,1556,100
|
|
20230906,101800,48851515,1556,1556,1556,1556,125
|
|
20230906,101700,48657015,1557,1557,1557,1557,174
|
|
20230906,101600,48386097,1559,1559,1559,1559,800
|
|
20230906,101500,47138897,1559,1559,1559,1559,30
|
|
20230906,101400,47092127,1559,1559,1559,1559,15
|
|
20230906,101300,47068742,1557,1557,1557,1557,0
|
|
20230906,101200,47068742,1557,1557,1557,1557,105
|
|
20230906,101100,46905257,1559,1559,1559,1559,10
|
|
20230906,101000,46889667,1559,1559,1559,1559,175
|
|
20230906,100900,46616842,1560,1560,1560,1560,13
|
|
20230906,100800,46596562,1560,1560,1560,1560,99
|
|
20230906,100700,46442122,1560,1560,1560,1560,3
|
|
20230906,100600,46437442,1561,1560,1561,1560,15
|
|
20230906,100500,46414035,1560,1560,1560,1560,8
|
|
20230906,100400,46401555,1560,1562,1562,1560,209
|
|
20230906,100300,46075311,1564,1564,1564,1564,5
|
|
20230906,100200,46067491,1564,1564,1564,1564,0
|
|
20230906,100100,46067491,1564,1564,1564,1564,0
|
|
20230906,100000,46067491,1564,1564,1564,1564,141
|
|
20230906,095900,45846967,1564,1564,1564,1564,0
|
|
20230906,095800,45846967,1564,1564,1564,1564,0
|
|
20230906,095700,45846967,1564,1564,1564,1564,121
|
|
20230906,095600,45657723,1564,1564,1564,1564,106
|
|
20230906,095500,45491939,1564,1564,1564,1564,0
|
|
20230906,095400,45491939,1564,1564,1564,1564,0
|
|
20230906,095300,45491939,1564,1564,1564,1564,4
|
|
20230906,095200,45485683,1560,1562,1562,1560,1299
|
|
20230906,095100,43459227,1564,1564,1564,1564,0
|
|
20230906,095000,43459227,1564,1564,1564,1564,0
|
|
20230906,094900,43459227,1564,1563,1564,1563,42
|
|
20230906,094800,43393559,1561,1561,1561,1561,0
|
|
20230906,094700,43393559,1561,1561,1561,1561,0
|
|
20230906,094600,43393559,1561,1561,1561,1561,0
|
|
20230906,094500,43393559,1561,1561,1561,1561,385
|
|
20230906,094400,42792574,1561,1561,1561,1561,0
|
|
20230906,094300,42792574,1561,1563,1563,1561,64
|
|
20230906,094200,42692650,1563,1563,1563,1563,0
|
|
20230906,094100,42692650,1563,1563,1563,1563,0
|
|
20230906,094000,42692650,1563,1563,1563,1563,100
|
|
20230906,093900,42536350,1561,1562,1562,1561,100
|
|
20230906,093800,42380224,1561,1561,1561,1561,0
|
|
20230906,093700,42380224,1561,1561,1561,1561,436
|
|
20230906,093600,41699628,1561,1561,1561,1561,10
|
|
20230906,093500,41684018,1564,1564,1564,1564,3
|
|
20230906,093400,41679326,1561,1561,1561,1561,0
|
|
20230906,093300,41679326,1561,1564,1564,1561,11
|
|
20230906,093200,41662149,1561,1561,1561,1561,1000
|
|
20230906,093100,40101149,1561,1561,1561,1561,70
|
|
20230906,093000,39991879,1561,1561,1561,1561,0
|
|
20230906,092900,39991879,1561,1561,1561,1561,232
|
|
20230906,092800,39629727,1561,1561,1561,1561,0
|
|
20230906,092700,39629727,1561,1561,1561,1561,11
|
|
20230906,092600,39612556,1565,1565,1565,1565,0
|
|
20230906,092500,39612556,1565,1565,1565,1565,3
|
|
20230906,092400,39607861,1561,1561,1561,1561,0
|
|
20230906,092300,39607861,1561,1561,1561,1561,3691
|
|
20230906,092200,33846210,1561,1561,1561,1561,51
|
|
20230906,092100,33766599,1561,1562,1562,1561,110
|
|
20230906,092000,33594887,1563,1563,1563,1556,1854
|
|
20230906,091900,30706997,1564,1564,1564,1564,621
|
|
20230906,091800,29735753,1567,1567,1567,1567,0
|
|
20230906,091700,29735753,1567,1567,1567,1567,3
|
|
20230906,091600,29731052,1567,1567,1567,1567,1
|
|
20230906,091500,29729485,1568,1566,1568,1566,363
|
|
20230906,091400,29160607,1566,1565,1566,1565,207
|
|
20230906,091300,28836645,1564,1565,1565,1564,101
|
|
20230906,091200,28678581,1565,1565,1565,1565,85
|
|
20230906,091100,28545556,1566,1566,1566,1566,10
|
|
20230906,091000,28529896,1560,1567,1568,1560,2382
|
|
20230906,090900,24795606,1567,1555,1567,1555,4939
|
|
20230906,090800,17098364,1555,1555,1555,1555,0
|
|
20230906,090700,17098364,1555,1546,1555,1544,4369
|
|
20230906,090600,10346413,1553,1547,1553,1546,4011
|
|
20230906,090500,4145279,1553,1546,1553,1546,1321
|
|
20230906,090400,2102985,1553,1553,1553,1553,4
|
|
20230906,090300,2096773,1546,1555,1555,1546,17
|
|
20230906,090200,2070446,1557,1557,1557,1557,4
|
|
20230906,090100,2064218,1545,1558,1558,1545,1222
|
|
20230906,090000,171393,1569,1558,1569,1558,110
|