595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,185200,198661521,1553,1553,1553,1553,5731
|
|
20230922,185100,198661521,1553,1553,1553,1553,0
|
|
20230922,185000,198661521,1553,1553,1553,1553,0
|
|
20230922,184900,198661521,1553,1553,1553,1553,0
|
|
20230922,184800,198661521,1553,1553,1553,1553,0
|
|
20230922,184700,198661521,1553,1553,1553,1553,0
|
|
20230922,184600,198661521,1553,1553,1553,1553,0
|
|
20230922,184500,198661521,1553,1553,1553,1553,0
|
|
20230922,184400,198661521,1553,1553,1553,1553,0
|
|
20230922,184300,198661521,1553,1553,1553,1553,0
|
|
20230922,184200,198661521,1553,1553,1553,1553,0
|
|
20230922,184100,198661521,1553,1553,1553,1553,0
|
|
20230922,184000,198661521,1553,1553,1553,1553,0
|
|
20230922,183900,198661521,1553,1553,1553,1553,0
|
|
20230922,183800,198661521,1553,1553,1553,1553,0
|
|
20230922,183700,198661521,1553,1553,1553,1553,0
|
|
20230922,183600,198661521,1553,1553,1553,1553,0
|
|
20230922,183500,198661521,1553,1553,1553,1553,0
|
|
20230922,183400,198661521,1553,1553,1553,1553,0
|
|
20230922,183300,198661521,1553,1553,1553,1553,0
|
|
20230922,183200,198661521,1553,1553,1553,1553,0
|
|
20230922,183100,198661521,1553,1553,1553,1553,0
|
|
20230922,183000,198661521,1553,1553,1553,1553,0
|
|
20230922,182900,198661521,1553,1553,1553,1553,0
|
|
20230922,182800,198661521,1553,1553,1553,1553,0
|
|
20230922,182700,198661521,1553,1553,1553,1553,0
|
|
20230922,182600,198661521,1553,1553,1553,1553,0
|
|
20230922,182500,198661521,1553,1553,1553,1553,0
|
|
20230922,182400,198661521,1553,1553,1553,1553,0
|
|
20230922,182300,198661521,1553,1553,1553,1553,0
|
|
20230922,182200,198661521,1553,1553,1553,1553,5731
|
|
20230922,182100,198661521,1553,1553,1553,1553,0
|
|
20230922,182000,198661521,1553,1553,1553,1553,0
|
|
20230922,181900,198661521,1553,1553,1553,1553,0
|
|
20230922,181800,198661521,1553,1553,1553,1553,0
|
|
20230922,181700,198661521,1553,1553,1553,1553,0
|
|
20230922,181600,198661521,1553,1553,1553,1553,0
|
|
20230922,181500,198661521,1553,1553,1553,1553,0
|
|
20230922,181400,198661521,1553,1553,1553,1553,0
|
|
20230922,181300,198661521,1553,1553,1553,1553,0
|
|
20230922,181200,198661521,1553,1553,1553,1553,0
|
|
20230922,181100,198661521,1553,1553,1553,1553,0
|
|
20230922,181000,198661521,1553,1553,1553,1553,0
|
|
20230922,180900,198661521,1553,1553,1553,1553,0
|
|
20230922,180800,198661521,1553,1553,1553,1553,0
|
|
20230922,180700,198661521,1553,1553,1553,1553,0
|
|
20230922,180600,198661521,1553,1553,1553,1553,0
|
|
20230922,180500,198661521,1553,1553,1553,1553,0
|
|
20230922,180400,198661521,1553,1553,1553,1553,0
|
|
20230922,180300,198661521,1553,1553,1553,1553,0
|
|
20230922,180200,198661521,1553,1553,1553,1553,0
|
|
20230922,180100,198661521,1553,1553,1553,1553,0
|
|
20230922,180000,198661521,1553,1553,1553,1553,0
|
|
20230922,175900,198661521,1553,1553,1553,1553,0
|
|
20230922,175800,198661521,1553,1553,1553,1553,0
|
|
20230922,175700,198661521,1553,1553,1553,1553,0
|
|
20230922,175600,198661521,1553,1553,1553,1553,0
|
|
20230922,175500,198661521,1553,1553,1553,1553,0
|
|
20230922,175400,198661521,1553,1553,1553,1553,0
|
|
20230922,175300,198661521,1553,1553,1553,1553,0
|
|
20230922,175200,198661521,1553,1553,1553,1553,5731
|
|
20230922,175100,198661521,1553,1553,1553,1553,0
|
|
20230922,175000,198661521,1553,1553,1553,1553,0
|
|
20230922,174900,198661521,1553,1553,1553,1553,0
|
|
20230922,174800,198661521,1553,1553,1553,1553,0
|
|
20230922,174700,198661521,1553,1553,1553,1553,0
|
|
20230922,174600,198661521,1553,1553,1553,1553,0
|
|
20230922,174500,198661521,1553,1553,1553,1553,0
|
|
20230922,174400,198661521,1553,1553,1553,1553,0
|
|
20230922,174300,198661521,1553,1553,1553,1553,0
|
|
20230922,174200,198661521,1553,1553,1553,1553,0
|
|
20230922,174100,198661521,1553,1553,1553,1553,0
|
|
20230922,174000,198661521,1553,1553,1553,1553,0
|
|
20230922,173900,198661521,1553,1553,1553,1553,0
|
|
20230922,173800,198661521,1553,1553,1553,1553,0
|
|
20230922,173700,198661521,1553,1553,1553,1553,0
|
|
20230922,173600,198661521,1553,1553,1553,1553,0
|
|
20230922,173500,198661521,1553,1553,1553,1553,0
|
|
20230922,173400,198661521,1553,1553,1553,1553,0
|
|
20230922,173300,198661521,1553,1553,1553,1553,0
|
|
20230922,173200,198661521,1553,1553,1553,1553,0
|
|
20230922,173100,198661521,1553,1553,1553,1553,0
|
|
20230922,173000,198661521,1553,1553,1553,1553,0
|
|
20230922,172900,198661521,1553,1553,1553,1553,0
|
|
20230922,172800,198661521,1553,1553,1553,1553,0
|
|
20230922,172700,198661521,1553,1553,1553,1553,0
|
|
20230922,172600,198661521,1553,1553,1553,1553,0
|
|
20230922,172500,198661521,1553,1553,1553,1553,0
|
|
20230922,172400,198661521,1553,1553,1553,1553,0
|
|
20230922,172300,198661521,1553,1553,1553,1553,0
|
|
20230922,172200,198661521,1553,1553,1553,1553,5731
|
|
20230922,172100,198661521,1553,1553,1553,1553,0
|
|
20230922,172000,198661521,1553,1553,1553,1553,0
|
|
20230922,171900,198661521,1553,1553,1553,1553,0
|
|
20230922,171800,198661521,1553,1553,1553,1553,0
|
|
20230922,171700,198661521,1553,1553,1553,1553,0
|
|
20230922,171600,198661521,1553,1553,1553,1553,0
|
|
20230922,171500,198661521,1553,1553,1553,1553,0
|
|
20230922,171400,198661521,1553,1553,1553,1553,0
|
|
20230922,171300,198661521,1553,1553,1553,1553,0
|
|
20230922,171200,198661521,1553,1553,1553,1553,0
|
|
20230922,171100,198661521,1553,1553,1553,1553,0
|
|
20230922,171000,198661521,1553,1553,1553,1553,0
|
|
20230922,170900,198661521,1553,1553,1553,1553,0
|
|
20230922,170800,198661521,1553,1553,1553,1553,0
|
|
20230922,170700,198661521,1553,1553,1553,1553,0
|
|
20230922,170600,198661521,1553,1553,1553,1553,0
|
|
20230922,170500,198661521,1553,1553,1553,1553,0
|
|
20230922,170400,198661521,1553,1553,1553,1553,0
|
|
20230922,170300,198661521,1553,1553,1553,1553,0
|
|
20230922,170200,198661521,1553,1553,1553,1553,0
|
|
20230922,170100,198661521,1553,1553,1553,1553,0
|
|
20230922,170000,198661521,1553,1553,1553,1553,0
|
|
20230922,165900,198661521,1553,1553,1553,1553,0
|
|
20230922,165800,198661521,1553,1553,1553,1553,0
|
|
20230922,165700,198661521,1553,1553,1553,1553,0
|
|
20230922,165600,198661521,1553,1553,1553,1553,0
|
|
20230922,165500,198661521,1553,1553,1553,1553,0
|
|
20230922,165400,198661521,1553,1553,1553,1553,0
|
|
20230922,165300,198661521,1553,1553,1553,1553,0
|
|
20230922,165200,198661521,1553,1553,1553,1553,5731
|
|
20230922,165100,198661521,1553,1553,1553,1553,0
|
|
20230922,165000,198661521,1553,1553,1553,1553,0
|
|
20230922,164900,198661521,1553,1553,1553,1553,0
|
|
20230922,164800,198661521,1553,1553,1553,1553,0
|
|
20230922,164700,198661521,1553,1553,1553,1553,0
|
|
20230922,164600,198661521,1553,1553,1553,1553,0
|
|
20230922,164500,198661521,1553,1553,1553,1553,0
|
|
20230922,164400,198661521,1553,1553,1553,1553,0
|
|
20230922,164300,198661521,1553,1553,1553,1553,0
|
|
20230922,164200,198661521,1553,1553,1553,1553,0
|
|
20230922,164100,198661521,1553,1553,1553,1553,0
|
|
20230922,164000,198661521,1553,1553,1553,1553,0
|
|
20230922,163900,198661521,1553,1553,1553,1553,0
|
|
20230922,163800,198661521,1553,1553,1553,1553,0
|
|
20230922,163700,198661521,1553,1553,1553,1553,0
|
|
20230922,163600,198661521,1553,1553,1553,1553,0
|
|
20230922,163500,198661521,1553,1553,1553,1553,0
|
|
20230922,163400,198661521,1553,1553,1553,1553,0
|
|
20230922,163300,198661521,1553,1553,1553,1553,0
|
|
20230922,163200,198661521,1553,1553,1553,1553,0
|
|
20230922,163100,198661521,1553,1553,1553,1553,0
|
|
20230922,163000,198661521,1553,1553,1553,1553,0
|
|
20230922,162900,198661521,1553,1553,1553,1553,0
|
|
20230922,162800,198661521,1553,1553,1553,1553,0
|
|
20230922,162700,198661521,1553,1553,1553,1553,0
|
|
20230922,162600,198661521,1553,1553,1553,1553,0
|
|
20230922,162500,198661521,1553,1553,1553,1553,0
|
|
20230922,162400,198661521,1553,1553,1553,1553,0
|
|
20230922,162300,198661521,1553,1553,1553,1553,0
|
|
20230922,162200,198661521,1553,1553,1553,1553,5731
|
|
20230922,162100,198661521,1553,1553,1553,1553,0
|
|
20230922,162000,198661521,1553,1553,1553,1553,0
|
|
20230922,161900,198661521,1553,1553,1553,1553,0
|
|
20230922,161800,198661521,1553,1553,1553,1553,0
|
|
20230922,161700,198661521,1553,1553,1553,1553,0
|
|
20230922,161600,198661521,1553,1553,1553,1553,0
|
|
20230922,161500,198661521,1553,1553,1553,1553,0
|
|
20230922,161400,198661521,1553,1553,1553,1553,0
|
|
20230922,161300,198661521,1553,1553,1553,1553,0
|
|
20230922,161200,198661521,1553,1553,1553,1553,0
|
|
20230922,161100,198661521,1553,1553,1553,1553,0
|
|
20230922,161000,198661521,1553,1553,1553,1553,0
|
|
20230922,160900,198661521,1553,1553,1553,1553,0
|
|
20230922,160800,198661521,1553,1553,1553,1553,0
|
|
20230922,160700,198661521,1553,1553,1553,1553,0
|
|
20230922,160600,198661521,1553,1553,1553,1553,0
|
|
20230922,160500,198661521,1553,1553,1553,1553,0
|
|
20230922,160400,198661521,1553,1553,1553,1553,0
|
|
20230922,160300,198661521,1553,1553,1553,1553,0
|
|
20230922,160200,198661521,1553,1553,1553,1553,0
|
|
20230922,160100,198661521,1553,1553,1553,1553,0
|
|
20230922,160000,198661521,1553,1553,1553,1553,0
|
|
20230922,155900,198661521,1553,1553,1553,1553,0
|
|
20230922,155800,198661521,1553,1553,1553,1553,0
|
|
20230922,155700,198661521,1553,1553,1553,1553,0
|
|
20230922,155600,198661521,1553,1553,1553,1553,0
|
|
20230922,155500,198661521,1553,1553,1553,1553,0
|
|
20230922,155400,198661521,1553,1553,1553,1553,0
|
|
20230922,155300,198661521,1553,1553,1553,1553,0
|
|
20230922,155200,198661521,1553,1553,1553,1553,5731
|
|
20230922,155100,198661521,1553,1553,1553,1553,0
|
|
20230922,155000,198661521,1553,1553,1553,1553,0
|
|
20230922,154900,198661521,1553,1553,1553,1553,0
|
|
20230922,154800,198661521,1553,1553,1553,1553,0
|
|
20230922,154700,198661521,1553,1553,1553,1553,0
|
|
20230922,154600,198661521,1553,1553,1553,1553,0
|
|
20230922,154500,198661521,1553,1553,1553,1553,0
|
|
20230922,154400,198661521,1553,1553,1553,1553,0
|
|
20230922,154300,198661521,1553,1553,1553,1553,0
|
|
20230922,154200,198661521,1553,1553,1553,1553,0
|
|
20230922,154100,198661521,1553,1553,1553,1553,0
|
|
20230922,154000,198661521,1553,1553,1553,1553,0
|
|
20230922,153900,198661521,1553,1553,1553,1553,0
|
|
20230922,153800,198661521,1553,1553,1553,1553,0
|
|
20230922,153700,198661521,1553,1553,1553,1553,0
|
|
20230922,153600,198661521,1553,1553,1553,1553,0
|
|
20230922,153500,198661521,1553,1553,1553,1553,0
|
|
20230922,153400,198661521,1553,1553,1553,1553,0
|
|
20230922,153300,198661521,1553,1553,1553,1553,0
|
|
20230922,153200,198661521,1553,1553,1553,1553,0
|
|
20230922,153100,198661521,1553,1553,1553,1553,0
|
|
20230922,153000,198661521,1553,1553,1553,1553,5731
|
|
20230922,152900,189761278,1565,1565,1565,1565,0
|
|
20230922,152800,189761278,1565,1565,1565,1565,0
|
|
20230922,152700,189761278,1565,1565,1565,1565,0
|
|
20230922,152600,189761278,1565,1565,1565,1565,0
|
|
20230922,152500,189761278,1565,1565,1565,1565,0
|
|
20230922,152400,189761278,1565,1565,1565,1565,0
|
|
20230922,152300,189761278,1565,1565,1565,1565,0
|
|
20230922,152200,189761278,1565,1565,1565,1565,0
|
|
20230922,152100,189761278,1565,1565,1565,1565,0
|
|
20230922,152000,189761278,1565,1565,1565,1565,0
|
|
20230922,151900,189761278,1565,1565,1565,1565,11259
|
|
20230922,151800,172140943,1560,1554,1560,1554,1043
|
|
20230922,151700,170513948,1554,1554,1554,1554,188
|
|
20230922,151600,170221796,1553,1553,1553,1553,30
|
|
20230922,151500,170175206,1554,1559,1560,1554,5124
|
|
20230922,151400,162199191,1560,1560,1560,1560,1176
|
|
20230922,151300,160364631,1568,1568,1568,1568,0
|
|
20230922,151200,160364631,1568,1566,1568,1560,82
|
|
20230922,151100,160236567,1567,1560,1567,1560,477
|
|
20230922,151000,159491899,1559,1559,1559,1559,0
|
|
20230922,150900,159491899,1559,1564,1566,1559,4001
|
|
20230922,150800,153226344,1566,1566,1566,1566,1
|
|
20230922,150700,153224778,1566,1566,1566,1566,3
|
|
20230922,150600,153220080,1559,1559,1559,1559,0
|
|
20230922,150500,153220080,1559,1557,1559,1555,1327
|
|
20230922,150400,151154420,1557,1559,1559,1557,915
|
|
20230922,150300,149729264,1559,1561,1561,1559,961
|
|
20230922,150200,148229994,1562,1562,1562,1562,110
|
|
20230922,150100,148058174,1562,1562,1562,1562,217
|
|
20230922,150000,147719220,1562,1562,1562,1562,0
|
|
20230922,145900,147719220,1562,1562,1562,1562,0
|
|
20230922,145800,147719220,1562,1562,1562,1562,0
|
|
20230922,145700,147719220,1562,1562,1562,1562,0
|
|
20230922,145600,147719220,1562,1562,1562,1562,0
|
|
20230922,145500,147719220,1562,1562,1562,1562,25
|
|
20230922,145400,147680170,1562,1562,1562,1562,206
|
|
20230922,145300,147358398,1562,1562,1562,1562,500
|
|
20230922,145200,146577398,1562,1562,1562,1562,0
|
|
20230922,145100,146577398,1562,1562,1562,1562,0
|
|
20230922,145000,146577398,1562,1564,1564,1562,2515
|
|
20230922,144900,142646424,1564,1565,1565,1564,174
|
|
20230922,144800,142374135,1568,1568,1568,1568,0
|
|
20230922,144700,142374135,1568,1568,1568,1568,0
|
|
20230922,144600,142374135,1568,1568,1568,1568,0
|
|
20230922,144500,142374135,1568,1565,1568,1565,14
|
|
20230922,144400,142352213,1565,1565,1565,1565,339
|
|
20230922,144300,141821678,1563,1563,1563,1563,9
|
|
20230922,144200,141807611,1563,1565,1565,1563,255
|
|
20230922,144100,141408695,1564,1564,1564,1564,0
|
|
20230922,144000,141408695,1564,1564,1564,1564,100
|
|
20230922,143900,141252295,1564,1564,1564,1564,0
|
|
20230922,143800,141252295,1564,1564,1564,1564,376
|
|
20230922,143700,140664231,1564,1564,1564,1564,160
|
|
20230922,143600,140413991,1564,1564,1564,1564,963
|
|
20230922,143500,138907859,1569,1569,1569,1569,0
|
|
20230922,143400,138907859,1569,1568,1569,1568,52
|
|
20230922,143300,138826322,1563,1563,1563,1563,0
|
|
20230922,143200,138826322,1563,1563,1563,1563,0
|
|
20230922,143100,138826322,1563,1563,1563,1563,0
|
|
20230922,143000,138826322,1563,1563,1563,1563,0
|
|
20230922,142900,138826322,1563,1563,1563,1563,0
|
|
20230922,142800,138826322,1563,1563,1563,1563,50
|
|
20230922,142700,138748172,1563,1563,1563,1563,3226
|
|
20230922,142600,133705934,1563,1563,1563,1563,0
|
|
20230922,142500,133705934,1563,1563,1563,1563,0
|
|
20230922,142400,133705934,1563,1563,1563,1563,0
|
|
20230922,142300,133705934,1563,1563,1563,1563,0
|
|
20230922,142200,133705934,1563,1563,1563,1563,748
|
|
20230922,142100,132536810,1563,1564,1564,1563,159
|
|
20230922,142000,132288201,1564,1564,1564,1564,23
|
|
20230922,141900,132252229,1566,1566,1566,1566,460
|
|
20230922,141800,131531869,1567,1567,1567,1567,0
|
|
20230922,141700,131531869,1567,1567,1567,1567,0
|
|
20230922,141600,131531869,1567,1567,1567,1567,0
|
|
20230922,141500,131531869,1567,1567,1567,1567,0
|
|
20230922,141400,131531869,1567,1567,1567,1567,0
|
|
20230922,141300,131531869,1567,1567,1567,1567,36
|
|
20230922,141200,131475457,1568,1568,1568,1568,2
|
|
20230922,141100,131472321,1568,1568,1568,1568,0
|
|
20230922,141000,131472321,1568,1568,1568,1568,0
|
|
20230922,140900,131472321,1568,1568,1568,1568,0
|
|
20230922,140800,131472321,1568,1568,1568,1568,0
|
|
20230922,140700,131472321,1568,1568,1568,1568,0
|
|
20230922,140600,131472321,1568,1568,1568,1568,1
|
|
20230922,140500,131470753,1562,1562,1562,1562,0
|
|
20230922,140400,131470753,1562,1562,1562,1562,0
|
|
20230922,140300,131470753,1562,1562,1562,1562,0
|
|
20230922,140200,131470753,1562,1562,1562,1562,0
|
|
20230922,140100,131470753,1562,1562,1562,1562,0
|
|
20230922,140000,131470753,1562,1562,1562,1562,0
|
|
20230922,135900,131470753,1562,1562,1562,1562,400
|
|
20230922,135800,130845953,1566,1566,1566,1566,0
|
|
20230922,135700,130845953,1566,1566,1566,1566,150
|
|
20230922,135600,130611053,1567,1567,1567,1567,199
|
|
20230922,135500,130299220,1567,1567,1567,1567,0
|
|
20230922,135400,130299220,1567,1567,1567,1567,0
|
|
20230922,135300,130299220,1567,1567,1567,1567,0
|
|
20230922,135200,130299220,1567,1567,1567,1567,3
|
|
20230922,135100,130294519,1567,1567,1567,1567,0
|
|
20230922,135000,130294519,1567,1567,1567,1567,0
|
|
20230922,134900,130294519,1567,1567,1567,1567,198
|
|
20230922,134800,129984253,1567,1567,1567,1567,2
|
|
20230922,134700,129981119,1567,1567,1567,1567,0
|
|
20230922,134600,129981119,1567,1567,1567,1567,20
|
|
20230922,134500,129949779,1567,1567,1567,1567,5
|
|
20230922,134400,129941944,1567,1567,1567,1567,2
|
|
20230922,134300,129938810,1567,1567,1567,1567,19
|
|
20230922,134200,129909037,1567,1567,1567,1567,1
|
|
20230922,134100,129907470,1561,1561,1561,1561,120
|
|
20230922,134000,129720150,1561,1561,1561,1561,0
|
|
20230922,133900,129720150,1561,1563,1563,1561,824
|
|
20230922,133800,128432960,1564,1564,1564,1564,0
|
|
20230922,133700,128432960,1564,1564,1564,1564,5
|
|
20230922,133600,128425140,1568,1568,1568,1568,0
|
|
20230922,133500,128425140,1568,1568,1568,1568,4
|
|
20230922,133400,128418868,1570,1570,1570,1570,0
|
|
20230922,133300,128418868,1570,1570,1570,1570,0
|
|
20230922,133200,128418868,1570,1570,1570,1570,0
|
|
20230922,133100,128418868,1570,1570,1570,1570,0
|
|
20230922,133000,128418868,1570,1570,1570,1570,1
|
|
20230922,132900,128417298,1570,1570,1570,1570,1
|
|
20230922,132800,128415728,1571,1571,1571,1571,0
|
|
20230922,132700,128415728,1571,1563,1571,1563,50
|
|
20230922,132600,128337496,1563,1566,1566,1563,1083
|
|
20230922,132500,126642668,1571,1571,1571,1571,4
|
|
20230922,132400,126636384,1572,1572,1572,1572,0
|
|
20230922,132300,126636384,1572,1572,1572,1572,0
|
|
20230922,132200,126636384,1572,1572,1572,1572,0
|
|
20230922,132100,126636384,1572,1572,1572,1572,74
|
|
20230922,132000,126520056,1572,1572,1572,1572,0
|
|
20230922,131900,126520056,1572,1572,1572,1572,96
|
|
20230922,131800,126369144,1570,1570,1570,1570,0
|
|
20230922,131700,126369144,1570,1570,1570,1570,683
|
|
20230922,131600,125296834,1570,1570,1570,1570,1000
|
|
20230922,131500,123726834,1570,1570,1570,1570,51
|
|
20230922,131400,123646764,1570,1570,1570,1570,20
|
|
20230922,131300,123615364,1570,1568,1570,1568,215
|
|
20230922,131200,123277944,1567,1567,1567,1567,362
|
|
20230922,131100,122710690,1567,1567,1567,1567,0
|
|
20230922,131000,122710690,1567,1567,1567,1567,0
|
|
20230922,130900,122710690,1567,1567,1567,1567,43
|
|
20230922,130800,122643309,1567,1567,1567,1567,35
|
|
20230922,130700,122588464,1565,1565,1565,1565,120
|
|
20230922,130600,122400664,1567,1567,1567,1567,0
|
|
20230922,130500,122400664,1567,1567,1567,1567,0
|
|
20230922,130400,122400664,1567,1567,1567,1567,0
|
|
20230922,130300,122400664,1567,1567,1567,1567,0
|
|
20230922,130200,122400664,1567,1567,1567,1567,0
|
|
20230922,130100,122400664,1567,1567,1567,1567,0
|
|
20230922,130000,122400664,1567,1567,1567,1567,217
|
|
20230922,125900,122060625,1567,1567,1567,1567,0
|
|
20230922,125800,122060625,1567,1566,1567,1566,130
|
|
20230922,125700,121856916,1567,1567,1567,1567,638
|
|
20230922,125600,120857170,1567,1569,1569,1567,346
|
|
20230922,125500,120314938,1569,1569,1569,1569,5
|
|
20230922,125400,120307093,1569,1568,1569,1568,270
|
|
20230922,125300,119883507,1567,1560,1567,1558,16879
|
|
20230922,125200,93438867,1562,1562,1562,1562,0
|
|
20230922,125100,93438867,1562,1562,1562,1562,64
|
|
20230922,125000,93338899,1562,1562,1562,1562,1070
|
|
20230922,124900,91667559,1562,1562,1562,1562,0
|
|
20230922,124800,91667559,1562,1560,1562,1560,581
|
|
20230922,124700,90760039,1560,1560,1560,1560,0
|
|
20230922,124600,90760039,1560,1560,1560,1560,49
|
|
20230922,124500,90683599,1558,1558,1558,1558,0
|
|
20230922,124400,90683599,1558,1558,1558,1558,0
|
|
20230922,124300,90683599,1558,1558,1558,1558,0
|
|
20230922,124200,90683599,1558,1558,1558,1558,66
|
|
20230922,124100,90580771,1558,1558,1558,1558,0
|
|
20230922,124000,90580771,1558,1558,1558,1558,64
|
|
20230922,123900,90481059,1558,1558,1558,1558,251
|
|
20230922,123800,90090001,1558,1558,1558,1558,500
|
|
20230922,123700,89311001,1557,1557,1557,1557,0
|
|
20230922,123600,89311001,1557,1557,1557,1557,0
|
|
20230922,123500,89311001,1557,1557,1557,1557,2
|
|
20230922,123400,89307887,1558,1558,1558,1558,53
|
|
20230922,123300,89225313,1558,1558,1558,1558,502
|
|
20230922,123200,88443197,1557,1557,1557,1557,1040
|
|
20230922,123100,86823917,1558,1558,1558,1558,500
|
|
20230922,123000,86044917,1558,1558,1558,1558,0
|
|
20230922,122900,86044917,1558,1558,1558,1558,0
|
|
20230922,122800,86044917,1558,1558,1558,1558,12
|
|
20230922,122700,86026221,1558,1558,1558,1558,4
|
|
20230922,122600,86019989,1558,1558,1558,1558,0
|
|
20230922,122500,86019989,1558,1558,1558,1558,20
|
|
20230922,122400,85988829,1558,1558,1558,1558,738
|
|
20230922,122300,84839025,1558,1558,1558,1558,0
|
|
20230922,122200,84839025,1558,1559,1559,1558,106
|
|
20230922,122100,84673776,1562,1562,1562,1562,0
|
|
20230922,122000,84673776,1562,1562,1562,1562,1
|
|
20230922,121900,84672214,1562,1562,1562,1562,0
|
|
20230922,121800,84672214,1562,1562,1562,1562,0
|
|
20230922,121700,84672214,1562,1562,1562,1562,0
|
|
20230922,121600,84672214,1562,1562,1562,1562,0
|
|
20230922,121500,84672214,1562,1562,1562,1562,0
|
|
20230922,121400,84672214,1562,1559,1562,1559,47
|
|
20230922,121300,84598803,1561,1561,1561,1561,0
|
|
20230922,121200,84598803,1561,1561,1561,1561,1
|
|
20230922,121100,84597242,1561,1561,1561,1561,376
|
|
20230922,121000,84010306,1561,1561,1561,1561,0
|
|
20230922,120900,84010306,1561,1558,1561,1558,11
|
|
20230922,120800,83993162,1558,1558,1558,1558,127
|
|
20230922,120700,83795296,1558,1558,1558,1558,122
|
|
20230922,120600,83605220,1560,1562,1562,1560,3348
|
|
20230922,120500,78378849,1562,1565,1565,1562,6
|
|
20230922,120400,78369474,1562,1562,1562,1562,5
|
|
20230922,120300,78361664,1562,1562,1562,1562,135
|
|
20230922,120200,78150794,1562,1562,1562,1562,2
|
|
20230922,120100,78147670,1562,1562,1562,1562,2
|
|
20230922,120000,78144546,1562,1565,1565,1562,66
|
|
20230922,115900,78041262,1562,1562,1562,1562,0
|
|
20230922,115800,78041262,1562,1562,1562,1562,0
|
|
20230922,115700,78041262,1562,1562,1562,1562,0
|
|
20230922,115600,78041262,1562,1562,1562,1562,0
|
|
20230922,115500,78041262,1562,1562,1562,1562,0
|
|
20230922,115400,78041262,1562,1562,1562,1562,0
|
|
20230922,115300,78041262,1562,1562,1562,1562,0
|
|
20230922,115200,78041262,1562,1562,1562,1562,1
|
|
20230922,115100,78039700,1562,1562,1562,1562,1
|
|
20230922,115000,78038138,1562,1563,1563,1562,30
|
|
20230922,114900,77991249,1563,1563,1563,1563,0
|
|
20230922,114800,77991249,1563,1563,1563,1563,0
|
|
20230922,114700,77991249,1563,1563,1563,1563,0
|
|
20230922,114600,77991249,1563,1563,1563,1563,0
|
|
20230922,114500,77991249,1563,1563,1563,1563,0
|
|
20230922,114400,77991249,1563,1563,1563,1563,0
|
|
20230922,114300,77991249,1563,1563,1563,1563,0
|
|
20230922,114200,77991249,1563,1563,1563,1563,0
|
|
20230922,114100,77991249,1563,1565,1565,1563,363
|
|
20230922,114000,77423754,1565,1565,1565,1565,20
|
|
20230922,113900,77392454,1565,1565,1565,1565,0
|
|
20230922,113800,77392454,1565,1565,1565,1565,81
|
|
20230922,113700,77265689,1565,1565,1565,1565,0
|
|
20230922,113600,77265689,1565,1565,1565,1565,0
|
|
20230922,113500,77265689,1565,1565,1565,1565,0
|
|
20230922,113400,77265689,1565,1565,1565,1565,6
|
|
20230922,113300,77256299,1565,1565,1567,1565,1455
|
|
20230922,113200,74979216,1567,1565,1567,1565,2
|
|
20230922,113100,74976084,1565,1565,1565,1565,0
|
|
20230922,113000,74976084,1565,1565,1565,1565,0
|
|
20230922,112900,74976084,1565,1565,1565,1565,1548
|
|
20230922,112800,72553464,1567,1567,1567,1567,3
|
|
20230922,112700,72548763,1567,1567,1567,1567,1
|
|
20230922,112600,72547196,1566,1566,1566,1566,0
|
|
20230922,112500,72547196,1566,1566,1566,1566,0
|
|
20230922,112400,72547196,1566,1566,1566,1566,0
|
|
20230922,112300,72547196,1566,1566,1566,1566,0
|
|
20230922,112200,72547196,1566,1566,1566,1566,0
|
|
20230922,112100,72547196,1566,1566,1566,1566,0
|
|
20230922,112000,72547196,1566,1566,1566,1566,34
|
|
20230922,111900,72493952,1566,1566,1566,1566,0
|
|
20230922,111800,72493952,1566,1566,1566,1566,0
|
|
20230922,111700,72493952,1566,1566,1566,1566,569
|
|
20230922,111600,71602898,1566,1566,1566,1566,0
|
|
20230922,111500,71602898,1566,1566,1566,1566,0
|
|
20230922,111400,71602898,1566,1566,1566,1566,0
|
|
20230922,111300,71602898,1566,1566,1566,1566,0
|
|
20230922,111200,71602898,1566,1565,1566,1565,17
|
|
20230922,111100,71576280,1563,1563,1563,1563,0
|
|
20230922,111000,71576280,1563,1563,1563,1563,296
|
|
20230922,110900,71113632,1563,1563,1563,1563,5
|
|
20230922,110800,71105817,1563,1563,1563,1563,63
|
|
20230922,110700,71007348,1563,1563,1563,1563,0
|
|
20230922,110600,71007348,1563,1563,1563,1563,63
|
|
20230922,110500,70908879,1563,1563,1563,1563,64
|
|
20230922,110400,70808847,1561,1561,1561,1561,0
|
|
20230922,110300,70808847,1561,1561,1561,1561,0
|
|
20230922,110200,70808847,1561,1561,1561,1561,0
|
|
20230922,110100,70808847,1561,1561,1561,1561,0
|
|
20230922,110000,70808847,1561,1561,1561,1561,0
|
|
20230922,105900,70808847,1561,1561,1561,1561,299
|
|
20230922,105800,70342108,1561,1561,1561,1561,0
|
|
20230922,105700,70342108,1561,1561,1561,1561,1
|
|
20230922,105600,70340547,1558,1560,1560,1558,200
|
|
20230922,105500,70028752,1561,1561,1561,1561,0
|
|
20230922,105400,70028752,1561,1561,1561,1561,327
|
|
20230922,105300,69518305,1561,1562,1562,1561,222
|
|
20230922,105200,69171544,1562,1562,1562,1562,0
|
|
20230922,105100,69171544,1562,1562,1562,1562,0
|
|
20230922,105000,69171544,1562,1563,1563,1562,162
|
|
20230922,104900,68918470,1564,1565,1565,1564,220
|
|
20230922,104800,68574360,1566,1566,1566,1566,91
|
|
20230922,104700,68431854,1568,1568,1568,1568,0
|
|
20230922,104600,68431854,1568,1568,1568,1568,0
|
|
20230922,104500,68431854,1568,1568,1568,1568,10
|
|
20230922,104400,68416174,1569,1569,1569,1569,0
|
|
20230922,104300,68416174,1569,1569,1569,1569,0
|
|
20230922,104200,68416174,1569,1569,1569,1569,0
|
|
20230922,104100,68416174,1569,1569,1569,1569,0
|
|
20230922,104000,68416174,1569,1569,1569,1569,10
|
|
20230922,103900,68400484,1569,1569,1569,1569,0
|
|
20230922,103800,68400484,1569,1569,1569,1569,1
|
|
20230922,103700,68398915,1561,1561,1561,1561,0
|
|
20230922,103600,68398915,1561,1561,1561,1561,55
|
|
20230922,103500,68313060,1555,1555,1555,1555,1019
|
|
20230922,103400,66728515,1555,1555,1555,1555,0
|
|
20230922,103300,66728515,1555,1555,1555,1555,0
|
|
20230922,103200,66728515,1555,1555,1555,1555,0
|
|
20230922,103100,66728515,1555,1555,1555,1555,1
|
|
20230922,103000,66726960,1554,1554,1554,1554,0
|
|
20230922,102900,66726960,1554,1554,1554,1554,0
|
|
20230922,102800,66726960,1554,1555,1555,1554,500
|
|
20230922,102700,65949955,1561,1561,1561,1561,0
|
|
20230922,102600,65949955,1561,1561,1561,1561,1
|
|
20230922,102500,65948394,1561,1554,1561,1554,21
|
|
20230922,102400,65915620,1551,1551,1551,1551,0
|
|
20230922,102300,65915620,1551,1551,1551,1551,0
|
|
20230922,102200,65915620,1551,1551,1551,1551,0
|
|
20230922,102100,65915620,1551,1551,1551,1551,0
|
|
20230922,102000,65915620,1551,1551,1551,1551,0
|
|
20230922,101900,65915620,1551,1551,1551,1551,0
|
|
20230922,101800,65915620,1551,1551,1551,1551,0
|
|
20230922,101700,65915620,1551,1551,1551,1551,0
|
|
20230922,101600,65915620,1551,1551,1551,1551,0
|
|
20230922,101500,65915620,1551,1551,1551,1551,0
|
|
20230922,101400,65915620,1551,1552,1552,1551,1809
|
|
20230922,101300,63109846,1551,1551,1551,1551,200
|
|
20230922,101200,62799646,1551,1551,1551,1551,499
|
|
20230922,101100,62025697,1551,1551,1551,1551,301
|
|
20230922,101000,61558846,1551,1551,1551,1551,1000
|
|
20230922,100900,60007846,1551,1551,1551,1551,200
|
|
20230922,100800,59697646,1553,1553,1553,1553,115
|
|
20230922,100700,59519051,1551,1553,1553,1550,1895
|
|
20230922,100600,56581391,1554,1555,1555,1554,1051
|
|
20230922,100500,54947087,1555,1551,1555,1551,1584
|
|
20230922,100400,52487588,1551,1553,1553,1551,1332
|
|
20230922,100300,50420134,1553,1553,1553,1553,154
|
|
20230922,100200,50180972,1554,1555,1555,1553,397
|
|
20230922,100100,49564046,1555,1558,1558,1555,2330
|
|
20230922,100000,45937625,1559,1559,1559,1558,134
|
|
20230922,095900,45728780,1558,1558,1558,1558,0
|
|
20230922,095800,45728780,1558,1558,1558,1558,0
|
|
20230922,095700,45728780,1558,1558,1558,1558,647
|
|
20230922,095600,44720754,1558,1558,1558,1558,0
|
|
20230922,095500,44720754,1558,1559,1559,1558,143
|
|
20230922,095400,44497955,1560,1560,1560,1560,0
|
|
20230922,095300,44497955,1560,1560,1560,1560,0
|
|
20230922,095200,44497955,1560,1560,1560,1558,263
|
|
20230922,095100,44088065,1560,1560,1560,1560,0
|
|
20230922,095000,44088065,1560,1558,1560,1558,380
|
|
20230922,094900,43495865,1558,1558,1558,1558,0
|
|
20230922,094800,43495865,1558,1558,1558,1558,0
|
|
20230922,094700,43495865,1558,1558,1558,1558,140
|
|
20230922,094600,43277745,1558,1558,1558,1558,1478
|
|
20230922,094500,40975021,1558,1559,1559,1558,600
|
|
20230922,094400,40040157,1558,1558,1558,1558,0
|
|
20230922,094300,40040157,1558,1558,1558,1558,749
|
|
20230922,094200,38873215,1558,1558,1558,1558,0
|
|
20230922,094100,38873215,1558,1558,1558,1558,336
|
|
20230922,094000,38349727,1568,1568,1568,1568,1
|
|
20230922,093900,38348159,1568,1567,1568,1567,7
|
|
20230922,093800,38337189,1557,1568,1568,1557,17
|
|
20230922,093700,38310699,1557,1556,1557,1556,78
|
|
20230922,093600,38189255,1556,1557,1557,1556,55
|
|
20230922,093500,38103674,1557,1557,1557,1557,78
|
|
20230922,093400,37982228,1557,1557,1557,1557,667
|
|
20230922,093300,36943709,1558,1566,1569,1558,401
|
|
20230922,093200,36318682,1569,1567,1569,1567,5
|
|
20230922,093100,36310843,1568,1568,1568,1568,1
|
|
20230922,093000,36309275,1560,1570,1570,1560,122
|
|
20230922,092900,36118797,1570,1577,1578,1565,11
|
|
20230922,092800,36101500,1577,1577,1577,1577,4
|
|
20230922,092700,36095192,1570,1564,1570,1564,153
|
|
20230922,092600,35855401,1565,1560,1565,1560,26
|
|
20230922,092500,35814716,1565,1564,1565,1564,4
|
|
20230922,092400,35808457,1565,1565,1565,1565,182
|
|
20230922,092300,35523627,1565,1565,1565,1565,1
|
|
20230922,092200,35522062,1556,1556,1556,1556,0
|
|
20230922,092100,35522062,1556,1555,1556,1555,1001
|
|
20230922,092000,33965506,1564,1558,1564,1555,636
|
|
20230922,091900,32975659,1578,1575,1578,1575,1002
|
|
20230922,091800,31394812,1558,1555,1560,1555,4652
|
|
20230922,091700,24138578,1560,1554,1560,1554,978
|
|
20230922,091600,22614036,1554,1554,1554,1554,0
|
|
20230922,091500,22614036,1554,1554,1554,1554,0
|
|
20230922,091400,22614036,1554,1554,1554,1550,1202
|
|
20230922,091300,20750675,1554,1554,1554,1554,100
|
|
20230922,091200,20595275,1554,1554,1554,1554,10
|
|
20230922,091100,20579735,1554,1554,1554,1550,1323
|
|
20230922,091000,18529073,1554,1551,1554,1550,1001
|
|
20230922,090900,16976879,1553,1553,1553,1550,16
|
|
20230922,090800,16952034,1558,1550,1558,1550,4
|
|
20230922,090700,16945810,1550,1551,1551,1550,669
|
|
20230922,090600,15908855,1550,1560,1560,1550,5420
|
|
20230922,090500,7504119,1569,1562,1571,1560,1434
|
|
20230922,090400,5257606,1561,1561,1561,1561,0
|
|
20230922,090300,5257606,1561,1561,1561,1561,0
|
|
20230922,090200,5257606,1561,1573,1578,1561,2009
|
|
20230922,090100,2088760,1580,1580,1580,1580,10
|
|
20230922,090000,2072960,1580,1580,1580,1580,1312
|