693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,203000,114575156,1195,1195,1195,1195,2188
|
|
20230905,202900,114575156,1195,1195,1195,1195,0
|
|
20230905,202800,114575156,1195,1195,1195,1195,0
|
|
20230905,202700,114575156,1195,1195,1195,1195,0
|
|
20230905,202600,114575156,1195,1195,1195,1195,0
|
|
20230905,202500,114575156,1195,1195,1195,1195,0
|
|
20230905,202400,114575156,1195,1195,1195,1195,0
|
|
20230905,202300,114575156,1195,1195,1195,1195,0
|
|
20230905,202200,114575156,1195,1195,1195,1195,0
|
|
20230905,202100,114575156,1195,1195,1195,1195,0
|
|
20230905,202000,114575156,1195,1195,1195,1195,0
|
|
20230905,201900,114575156,1195,1195,1195,1195,0
|
|
20230905,201800,114575156,1195,1195,1195,1195,0
|
|
20230905,201700,114575156,1195,1195,1195,1195,0
|
|
20230905,201600,114575156,1195,1195,1195,1195,0
|
|
20230905,201500,114575156,1195,1195,1195,1195,0
|
|
20230905,201400,114575156,1195,1195,1195,1195,0
|
|
20230905,201300,114575156,1195,1195,1195,1195,0
|
|
20230905,201200,114575156,1195,1195,1195,1195,0
|
|
20230905,201100,114575156,1195,1195,1195,1195,0
|
|
20230905,201000,114575156,1195,1195,1195,1195,0
|
|
20230905,200900,114575156,1195,1195,1195,1195,0
|
|
20230905,200800,114575156,1195,1195,1195,1195,0
|
|
20230905,200700,114575156,1195,1195,1195,1195,0
|
|
20230905,200600,114575156,1195,1195,1195,1195,0
|
|
20230905,200500,114575156,1195,1195,1195,1195,0
|
|
20230905,200400,114575156,1195,1195,1195,1195,0
|
|
20230905,200300,114575156,1195,1195,1195,1195,0
|
|
20230905,200200,114575156,1195,1195,1195,1195,0
|
|
20230905,200100,114575156,1195,1195,1195,1195,0
|
|
20230905,200000,114575156,1195,1195,1195,1195,2188
|
|
20230905,195900,114575156,1195,1195,1195,1195,0
|
|
20230905,195800,114575156,1195,1195,1195,1195,0
|
|
20230905,195700,114575156,1195,1195,1195,1195,0
|
|
20230905,195600,114575156,1195,1195,1195,1195,0
|
|
20230905,195500,114575156,1195,1195,1195,1195,0
|
|
20230905,195400,114575156,1195,1195,1195,1195,0
|
|
20230905,195300,114575156,1195,1195,1195,1195,0
|
|
20230905,195200,114575156,1195,1195,1195,1195,0
|
|
20230905,195100,114575156,1195,1195,1195,1195,0
|
|
20230905,195000,114575156,1195,1195,1195,1195,0
|
|
20230905,194900,114575156,1195,1195,1195,1195,0
|
|
20230905,194800,114575156,1195,1195,1195,1195,0
|
|
20230905,194700,114575156,1195,1195,1195,1195,0
|
|
20230905,194600,114575156,1195,1195,1195,1195,0
|
|
20230905,194500,114575156,1195,1195,1195,1195,0
|
|
20230905,194400,114575156,1195,1195,1195,1195,0
|
|
20230905,194300,114575156,1195,1195,1195,1195,0
|
|
20230905,194200,114575156,1195,1195,1195,1195,0
|
|
20230905,194100,114575156,1195,1195,1195,1195,0
|
|
20230905,194000,114575156,1195,1195,1195,1195,0
|
|
20230905,193900,114575156,1195,1195,1195,1195,0
|
|
20230905,193800,114575156,1195,1195,1195,1195,0
|
|
20230905,193700,114575156,1195,1195,1195,1195,0
|
|
20230905,193600,114575156,1195,1195,1195,1195,0
|
|
20230905,193500,114575156,1195,1195,1195,1195,0
|
|
20230905,193400,114575156,1195,1195,1195,1195,0
|
|
20230905,193300,114575156,1195,1195,1195,1195,0
|
|
20230905,193200,114575156,1195,1195,1195,1195,0
|
|
20230905,193100,114575156,1195,1195,1195,1195,0
|
|
20230905,193000,114575156,1195,1195,1195,1195,2188
|
|
20230905,192900,114575156,1195,1195,1195,1195,0
|
|
20230905,192800,114575156,1195,1195,1195,1195,0
|
|
20230905,192700,114575156,1195,1195,1195,1195,0
|
|
20230905,192600,114575156,1195,1195,1195,1195,0
|
|
20230905,192500,114575156,1195,1195,1195,1195,0
|
|
20230905,192400,114575156,1195,1195,1195,1195,0
|
|
20230905,192300,114575156,1195,1195,1195,1195,0
|
|
20230905,192200,114575156,1195,1195,1195,1195,0
|
|
20230905,192100,114575156,1195,1195,1195,1195,0
|
|
20230905,192000,114575156,1195,1195,1195,1195,0
|
|
20230905,191900,114575156,1195,1195,1195,1195,0
|
|
20230905,191800,114575156,1195,1195,1195,1195,0
|
|
20230905,191700,114575156,1195,1195,1195,1195,0
|
|
20230905,191600,114575156,1195,1195,1195,1195,0
|
|
20230905,191500,114575156,1195,1195,1195,1195,0
|
|
20230905,191400,114575156,1195,1195,1195,1195,0
|
|
20230905,191300,114575156,1195,1195,1195,1195,0
|
|
20230905,191200,114575156,1195,1195,1195,1195,0
|
|
20230905,191100,114575156,1195,1195,1195,1195,0
|
|
20230905,191000,114575156,1195,1195,1195,1195,0
|
|
20230905,190900,114575156,1195,1195,1195,1195,0
|
|
20230905,190800,114575156,1195,1195,1195,1195,0
|
|
20230905,190700,114575156,1195,1195,1195,1195,0
|
|
20230905,190600,114575156,1195,1195,1195,1195,0
|
|
20230905,190500,114575156,1195,1195,1195,1195,0
|
|
20230905,190400,114575156,1195,1195,1195,1195,0
|
|
20230905,190300,114575156,1195,1195,1195,1195,0
|
|
20230905,190200,114575156,1195,1195,1195,1195,0
|
|
20230905,190100,114575156,1195,1195,1195,1195,0
|
|
20230905,190000,114575156,1195,1195,1195,1195,2188
|
|
20230905,185900,114575156,1195,1195,1195,1195,0
|
|
20230905,185800,114575156,1195,1195,1195,1195,0
|
|
20230905,185700,114575156,1195,1195,1195,1195,0
|
|
20230905,185600,114575156,1195,1195,1195,1195,0
|
|
20230905,185500,114575156,1195,1195,1195,1195,0
|
|
20230905,185400,114575156,1195,1195,1195,1195,0
|
|
20230905,185300,114575156,1195,1195,1195,1195,0
|
|
20230905,185200,114575156,1195,1195,1195,1195,0
|
|
20230905,185100,114575156,1195,1195,1195,1195,0
|
|
20230905,185000,114575156,1195,1195,1195,1195,0
|
|
20230905,184900,114575156,1195,1195,1195,1195,0
|
|
20230905,184800,114575156,1195,1195,1195,1195,0
|
|
20230905,184700,114575156,1195,1195,1195,1195,0
|
|
20230905,184600,114575156,1195,1195,1195,1195,0
|
|
20230905,184500,114575156,1195,1195,1195,1195,0
|
|
20230905,184400,114575156,1195,1195,1195,1195,0
|
|
20230905,184300,114575156,1195,1195,1195,1195,0
|
|
20230905,184200,114575156,1195,1195,1195,1195,0
|
|
20230905,184100,114575156,1195,1195,1195,1195,0
|
|
20230905,184000,114575156,1195,1195,1195,1195,0
|
|
20230905,183900,114575156,1195,1195,1195,1195,0
|
|
20230905,183800,114575156,1195,1195,1195,1195,0
|
|
20230905,183700,114575156,1195,1195,1195,1195,0
|
|
20230905,183600,114575156,1195,1195,1195,1195,0
|
|
20230905,183500,114575156,1195,1195,1195,1195,0
|
|
20230905,183400,114575156,1195,1195,1195,1195,0
|
|
20230905,183300,114575156,1195,1195,1195,1195,0
|
|
20230905,183200,114575156,1195,1195,1195,1195,0
|
|
20230905,183100,114575156,1195,1195,1195,1195,0
|
|
20230905,183000,114575156,1195,1195,1195,1195,2188
|
|
20230905,182900,114575156,1195,1195,1195,1195,0
|
|
20230905,182800,114575156,1195,1195,1195,1195,0
|
|
20230905,182700,114575156,1195,1195,1195,1195,0
|
|
20230905,182600,114575156,1195,1195,1195,1195,0
|
|
20230905,182500,114575156,1195,1195,1195,1195,0
|
|
20230905,182400,114575156,1195,1195,1195,1195,0
|
|
20230905,182300,114575156,1195,1195,1195,1195,0
|
|
20230905,182200,114575156,1195,1195,1195,1195,0
|
|
20230905,182100,114575156,1195,1195,1195,1195,0
|
|
20230905,182000,114575156,1195,1195,1195,1195,0
|
|
20230905,181900,114575156,1195,1195,1195,1195,0
|
|
20230905,181800,114575156,1195,1195,1195,1195,0
|
|
20230905,181700,114575156,1195,1195,1195,1195,0
|
|
20230905,181600,114575156,1195,1195,1195,1195,0
|
|
20230905,181500,114575156,1195,1195,1195,1195,0
|
|
20230905,181400,114575156,1195,1195,1195,1195,0
|
|
20230905,181300,114575156,1195,1195,1195,1195,0
|
|
20230905,181200,114575156,1195,1195,1195,1195,0
|
|
20230905,181100,114575156,1195,1195,1195,1195,0
|
|
20230905,181000,114575156,1195,1195,1195,1195,0
|
|
20230905,180900,114575156,1195,1195,1195,1195,0
|
|
20230905,180800,114575156,1195,1195,1195,1195,0
|
|
20230905,180700,114575156,1195,1195,1195,1195,0
|
|
20230905,180600,114575156,1195,1195,1195,1195,0
|
|
20230905,180500,114575156,1195,1195,1195,1195,0
|
|
20230905,180400,114575156,1195,1195,1195,1195,0
|
|
20230905,180300,114575156,1195,1195,1195,1195,0
|
|
20230905,180200,114575156,1195,1195,1195,1195,0
|
|
20230905,180100,114575156,1195,1195,1195,1195,0
|
|
20230905,180000,114575156,1195,1195,1195,1195,2188
|
|
20230905,175900,114575156,1195,1195,1195,1195,0
|
|
20230905,175800,114575156,1195,1195,1195,1195,0
|
|
20230905,175700,114575156,1195,1195,1195,1195,0
|
|
20230905,175600,114575156,1195,1195,1195,1195,0
|
|
20230905,175500,114575156,1195,1195,1195,1195,0
|
|
20230905,175400,114575156,1195,1195,1195,1195,0
|
|
20230905,175300,114575156,1195,1195,1195,1195,0
|
|
20230905,175200,114575156,1195,1195,1195,1195,0
|
|
20230905,175100,114575156,1195,1195,1195,1195,0
|
|
20230905,175000,114575156,1195,1195,1195,1195,0
|
|
20230905,174900,114575156,1195,1195,1195,1195,0
|
|
20230905,174800,114575156,1195,1195,1195,1195,0
|
|
20230905,174700,114575156,1195,1195,1195,1195,0
|
|
20230905,174600,114575156,1195,1195,1195,1195,0
|
|
20230905,174500,114575156,1195,1195,1195,1195,0
|
|
20230905,174400,114575156,1195,1195,1195,1195,0
|
|
20230905,174300,114575156,1195,1195,1195,1195,0
|
|
20230905,174200,114575156,1195,1195,1195,1195,0
|
|
20230905,174100,114575156,1195,1195,1195,1195,0
|
|
20230905,174000,114575156,1195,1195,1195,1195,0
|
|
20230905,173900,114575156,1195,1195,1195,1195,0
|
|
20230905,173800,114575156,1195,1195,1195,1195,0
|
|
20230905,173700,114575156,1195,1195,1195,1195,0
|
|
20230905,173600,114575156,1195,1195,1195,1195,0
|
|
20230905,173500,114575156,1195,1195,1195,1195,0
|
|
20230905,173400,114575156,1195,1195,1195,1195,0
|
|
20230905,173300,114575156,1195,1195,1195,1195,0
|
|
20230905,173200,114575156,1195,1195,1195,1195,0
|
|
20230905,173100,114575156,1195,1195,1195,1195,0
|
|
20230905,173000,114575156,1195,1195,1195,1195,2188
|
|
20230905,172900,114575156,1195,1195,1195,1195,0
|
|
20230905,172800,114575156,1195,1195,1195,1195,0
|
|
20230905,172700,114575156,1195,1195,1195,1195,0
|
|
20230905,172600,114575156,1195,1195,1195,1195,0
|
|
20230905,172500,114575156,1195,1195,1195,1195,0
|
|
20230905,172400,114575156,1195,1195,1195,1195,0
|
|
20230905,172300,114575156,1195,1195,1195,1195,0
|
|
20230905,172200,114575156,1195,1195,1195,1195,0
|
|
20230905,172100,114575156,1195,1195,1195,1195,0
|
|
20230905,172000,114575156,1195,1195,1195,1195,0
|
|
20230905,171900,114575156,1195,1195,1195,1195,0
|
|
20230905,171800,114575156,1195,1195,1195,1195,0
|
|
20230905,171700,114575156,1195,1195,1195,1195,0
|
|
20230905,171600,114575156,1195,1195,1195,1195,0
|
|
20230905,171500,114575156,1195,1195,1195,1195,0
|
|
20230905,171400,114575156,1195,1195,1195,1195,0
|
|
20230905,171300,114575156,1195,1195,1195,1195,0
|
|
20230905,171200,114575156,1195,1195,1195,1195,0
|
|
20230905,171100,114575156,1195,1195,1195,1195,0
|
|
20230905,171000,114575156,1195,1195,1195,1195,0
|
|
20230905,170900,114575156,1195,1195,1195,1195,0
|
|
20230905,170800,114575156,1195,1195,1195,1195,0
|
|
20230905,170700,114575156,1195,1195,1195,1195,0
|
|
20230905,170600,114575156,1195,1195,1195,1195,0
|
|
20230905,170500,114575156,1195,1195,1195,1195,0
|
|
20230905,170400,114575156,1195,1195,1195,1195,0
|
|
20230905,170300,114575156,1195,1195,1195,1195,0
|
|
20230905,170200,114575156,1195,1195,1195,1195,0
|
|
20230905,170100,114575156,1195,1195,1195,1195,0
|
|
20230905,170000,114575156,1195,1195,1195,1195,2188
|
|
20230905,165900,114575156,1195,1195,1195,1195,0
|
|
20230905,165800,114575156,1195,1195,1195,1195,0
|
|
20230905,165700,114575156,1195,1195,1195,1195,0
|
|
20230905,165600,114575156,1195,1195,1195,1195,0
|
|
20230905,165500,114575156,1195,1195,1195,1195,0
|
|
20230905,165400,114575156,1195,1195,1195,1195,0
|
|
20230905,165300,114575156,1195,1195,1195,1195,0
|
|
20230905,165200,114575156,1195,1195,1195,1195,0
|
|
20230905,165100,114575156,1195,1195,1195,1195,0
|
|
20230905,165000,114575156,1195,1195,1195,1195,0
|
|
20230905,164900,114575156,1195,1195,1195,1195,0
|
|
20230905,164800,114575156,1195,1195,1195,1195,0
|
|
20230905,164700,114575156,1195,1195,1195,1195,0
|
|
20230905,164600,114575156,1195,1195,1195,1195,0
|
|
20230905,164500,114575156,1195,1195,1195,1195,0
|
|
20230905,164400,114575156,1195,1195,1195,1195,0
|
|
20230905,164300,114575156,1195,1195,1195,1195,0
|
|
20230905,164200,114575156,1195,1195,1195,1195,0
|
|
20230905,164100,114575156,1195,1195,1195,1195,0
|
|
20230905,164000,114575156,1195,1195,1195,1195,0
|
|
20230905,163900,114575156,1195,1195,1195,1195,0
|
|
20230905,163800,114575156,1195,1195,1195,1195,0
|
|
20230905,163700,114575156,1195,1195,1195,1195,0
|
|
20230905,163600,114575156,1195,1195,1195,1195,0
|
|
20230905,163500,114575156,1195,1195,1195,1195,0
|
|
20230905,163400,114575156,1195,1195,1195,1195,0
|
|
20230905,163300,114575156,1195,1195,1195,1195,0
|
|
20230905,163200,114575156,1195,1195,1195,1195,0
|
|
20230905,163100,114575156,1195,1195,1195,1195,0
|
|
20230905,163000,114575156,1195,1195,1195,1195,2188
|
|
20230905,162900,114575156,1195,1195,1195,1195,0
|
|
20230905,162800,114575156,1195,1195,1195,1195,0
|
|
20230905,162700,114575156,1195,1195,1195,1195,0
|
|
20230905,162600,114575156,1195,1195,1195,1195,0
|
|
20230905,162500,114575156,1195,1195,1195,1195,0
|
|
20230905,162400,114575156,1195,1195,1195,1195,0
|
|
20230905,162300,114575156,1195,1195,1195,1195,0
|
|
20230905,162200,114575156,1195,1195,1195,1195,0
|
|
20230905,162100,114575156,1195,1195,1195,1195,0
|
|
20230905,162000,114575156,1195,1195,1195,1195,0
|
|
20230905,161900,114575156,1195,1195,1195,1195,0
|
|
20230905,161800,114575156,1195,1195,1195,1195,0
|
|
20230905,161700,114575156,1195,1195,1195,1195,0
|
|
20230905,161600,114575156,1195,1195,1195,1195,0
|
|
20230905,161500,114575156,1195,1195,1195,1195,0
|
|
20230905,161400,114575156,1195,1195,1195,1195,0
|
|
20230905,161300,114575156,1195,1195,1195,1195,0
|
|
20230905,161200,114575156,1195,1195,1195,1195,0
|
|
20230905,161100,114575156,1195,1195,1195,1195,0
|
|
20230905,161000,114575156,1195,1195,1195,1195,0
|
|
20230905,160900,114575156,1195,1195,1195,1195,0
|
|
20230905,160800,114575156,1195,1195,1195,1195,0
|
|
20230905,160700,114575156,1195,1195,1195,1195,0
|
|
20230905,160600,114575156,1195,1195,1195,1195,0
|
|
20230905,160500,114575156,1195,1195,1195,1195,0
|
|
20230905,160400,114575156,1195,1195,1195,1195,0
|
|
20230905,160300,114575156,1195,1195,1195,1195,0
|
|
20230905,160200,114575156,1195,1195,1195,1195,0
|
|
20230905,160100,114575156,1195,1195,1195,1195,0
|
|
20230905,160000,114575156,1195,1195,1195,1195,2188
|
|
20230905,155900,114575156,1195,1195,1195,1195,0
|
|
20230905,155800,114575156,1195,1195,1195,1195,0
|
|
20230905,155700,114575156,1195,1195,1195,1195,0
|
|
20230905,155600,114575156,1195,1195,1195,1195,0
|
|
20230905,155500,114575156,1195,1195,1195,1195,0
|
|
20230905,155400,114575156,1195,1195,1195,1195,0
|
|
20230905,155300,114575156,1195,1195,1195,1195,0
|
|
20230905,155200,114575156,1195,1195,1195,1195,0
|
|
20230905,155100,114575156,1195,1195,1195,1195,0
|
|
20230905,155000,114575156,1195,1195,1195,1195,0
|
|
20230905,154900,114575156,1195,1195,1195,1195,0
|
|
20230905,154800,114575156,1195,1195,1195,1195,0
|
|
20230905,154700,114575156,1195,1195,1195,1195,0
|
|
20230905,154600,114575156,1195,1195,1195,1195,0
|
|
20230905,154500,114575156,1195,1195,1195,1195,0
|
|
20230905,154400,114575156,1195,1195,1195,1195,0
|
|
20230905,154300,114575156,1195,1195,1195,1195,0
|
|
20230905,154200,114575156,1195,1195,1195,1195,0
|
|
20230905,154100,114575156,1195,1195,1195,1195,0
|
|
20230905,154000,114575156,1195,1195,1195,1195,0
|
|
20230905,153900,114575156,1195,1195,1195,1195,0
|
|
20230905,153800,114575156,1195,1195,1195,1195,0
|
|
20230905,153700,114575156,1195,1195,1195,1195,0
|
|
20230905,153600,114575156,1195,1195,1195,1195,0
|
|
20230905,153500,114575156,1195,1195,1195,1195,0
|
|
20230905,153400,114575156,1195,1195,1195,1195,0
|
|
20230905,153300,114575156,1195,1195,1195,1195,0
|
|
20230905,153200,114575156,1195,1195,1195,1195,0
|
|
20230905,153100,114575156,1195,1195,1195,1195,0
|
|
20230905,153000,114575156,1195,1195,1195,1195,4376
|
|
20230905,152900,111960496,1195,1195,1195,1195,0
|
|
20230905,152800,111960496,1195,1195,1195,1195,0
|
|
20230905,152700,111960496,1195,1195,1195,1195,0
|
|
20230905,152600,111960496,1195,1195,1195,1195,0
|
|
20230905,152500,111960496,1195,1195,1195,1195,0
|
|
20230905,152400,111960496,1195,1195,1195,1195,0
|
|
20230905,152300,111960496,1195,1195,1195,1195,0
|
|
20230905,152200,111960496,1195,1195,1195,1195,0
|
|
20230905,152100,111960496,1195,1195,1195,1195,0
|
|
20230905,152000,111960496,1195,1195,1195,1195,0
|
|
20230905,151900,111960496,1195,1195,1195,1195,0
|
|
20230905,151800,111960496,1195,1195,1195,1195,11
|
|
20230905,151700,111947351,1195,1195,1195,1195,0
|
|
20230905,151600,111947351,1195,1195,1195,1195,10
|
|
20230905,151500,111935401,1194,1194,1194,1194,0
|
|
20230905,151400,111935401,1194,1194,1194,1194,55
|
|
20230905,151300,111869731,1194,1194,1194,1194,0
|
|
20230905,151200,111869731,1194,1194,1194,1194,0
|
|
20230905,151100,111869731,1194,1195,1195,1194,200
|
|
20230905,151000,111630831,1195,1195,1195,1195,6
|
|
20230905,150900,111623661,1195,1195,1195,1195,0
|
|
20230905,150800,111623661,1195,1195,1195,1195,112
|
|
20230905,150700,111489821,1192,1192,1192,1192,1
|
|
20230905,150600,111488629,1191,1191,1191,1191,0
|
|
20230905,150500,111488629,1191,1191,1191,1191,0
|
|
20230905,150400,111488629,1191,1191,1191,1191,0
|
|
20230905,150300,111488629,1191,1191,1191,1191,0
|
|
20230905,150200,111488629,1191,1191,1191,1191,0
|
|
20230905,150100,111488629,1191,1193,1193,1191,4421
|
|
20230905,150000,106222154,1192,1193,1193,1192,4800
|
|
20230905,145900,100499554,1192,1192,1192,1192,0
|
|
20230905,145800,100499554,1192,1192,1192,1192,0
|
|
20230905,145700,100499554,1192,1193,1193,1192,5
|
|
20230905,145600,100493593,1195,1195,1195,1195,0
|
|
20230905,145500,100493593,1195,1195,1195,1195,0
|
|
20230905,145400,100493593,1195,1195,1195,1195,0
|
|
20230905,145300,100493593,1195,1195,1195,1195,0
|
|
20230905,145200,100493593,1195,1195,1195,1195,0
|
|
20230905,145100,100493593,1195,1195,1195,1195,0
|
|
20230905,145000,100493593,1195,1193,1195,1192,770
|
|
20230905,144900,99575682,1195,1195,1195,1195,100
|
|
20230905,144800,99456182,1194,1194,1194,1194,219
|
|
20230905,144700,99194696,1194,1194,1194,1194,1
|
|
20230905,144600,99193502,1194,1194,1194,1194,201
|
|
20230905,144500,98953508,1194,1194,1194,1194,1
|
|
20230905,144400,98952314,1194,1194,1194,1194,0
|
|
20230905,144300,98952314,1194,1194,1194,1194,12
|
|
20230905,144200,98937986,1194,1194,1194,1194,11
|
|
20230905,144100,98924852,1194,1194,1194,1194,1
|
|
20230905,144000,98923658,1193,1193,1193,1193,768
|
|
20230905,143900,98007434,1193,1193,1193,1193,0
|
|
20230905,143800,98007434,1193,1193,1193,1193,0
|
|
20230905,143700,98007434,1193,1193,1193,1193,0
|
|
20230905,143600,98007434,1193,1193,1193,1193,0
|
|
20230905,143500,98007434,1193,1193,1193,1193,92
|
|
20230905,143400,97897678,1193,1193,1193,1193,4
|
|
20230905,143300,97892906,1193,1193,1193,1193,5
|
|
20230905,143200,97886941,1193,1193,1193,1193,53
|
|
20230905,143100,97823712,1193,1193,1193,1193,1300
|
|
20230905,143000,96272812,1193,1193,1193,1193,3000
|
|
20230905,142900,92693812,1193,1193,1193,1193,0
|
|
20230905,142800,92693812,1193,1193,1193,1193,100
|
|
20230905,142700,92574512,1192,1192,1192,1192,0
|
|
20230905,142600,92574512,1192,1192,1192,1192,0
|
|
20230905,142500,92574512,1192,1192,1192,1192,82
|
|
20230905,142400,92476768,1193,1193,1193,1193,5
|
|
20230905,142300,92470803,1193,1193,1193,1193,2603
|
|
20230905,142200,89365424,1193,1193,1193,1193,0
|
|
20230905,142100,89365424,1193,1193,1193,1193,0
|
|
20230905,142000,89365424,1193,1193,1193,1193,0
|
|
20230905,141900,89365424,1193,1193,1193,1193,4
|
|
20230905,141800,89360652,1193,1193,1193,1193,5
|
|
20230905,141700,89354687,1193,1193,1193,1193,1
|
|
20230905,141600,89353494,1193,1193,1193,1193,606
|
|
20230905,141500,88630536,1193,1193,1193,1193,2
|
|
20230905,141400,88628150,1193,1193,1193,1193,0
|
|
20230905,141300,88628150,1193,1193,1193,1193,0
|
|
20230905,141200,88628150,1193,1193,1193,1193,0
|
|
20230905,141100,88628150,1193,1193,1193,1193,46
|
|
20230905,141000,88573272,1193,1193,1193,1193,49
|
|
20230905,140900,88514815,1193,1193,1193,1193,0
|
|
20230905,140800,88514815,1193,1193,1193,1193,301
|
|
20230905,140700,88155722,1193,1193,1193,1193,33
|
|
20230905,140600,88116353,1193,1193,1193,1193,0
|
|
20230905,140500,88116353,1193,1193,1193,1193,4
|
|
20230905,140400,88111581,1193,1193,1193,1193,200
|
|
20230905,140300,87872981,1193,1195,1195,1193,303
|
|
20230905,140200,87511494,1195,1195,1195,1195,500
|
|
20230905,140100,86913994,1195,1195,1195,1195,56
|
|
20230905,140000,86847074,1195,1195,1195,1193,37
|
|
20230905,135900,86802903,1195,1195,1195,1195,15
|
|
20230905,135800,86784978,1195,1195,1195,1195,5
|
|
20230905,135700,86779003,1193,1193,1193,1193,1112
|
|
20230905,135600,85452387,1193,1193,1193,1193,7
|
|
20230905,135500,85444036,1193,1195,1195,1193,207
|
|
20230905,135400,85196685,1195,1195,1195,1195,0
|
|
20230905,135300,85196685,1195,1195,1195,1195,0
|
|
20230905,135200,85196685,1195,1193,1195,1193,2
|
|
20230905,135100,85194297,1193,1193,1193,1193,0
|
|
20230905,135000,85194297,1193,1193,1193,1193,100
|
|
20230905,134900,85074997,1193,1193,1193,1193,0
|
|
20230905,134800,85074997,1193,1193,1193,1193,12
|
|
20230905,134700,85060681,1193,1193,1193,1193,50
|
|
20230905,134600,85001031,1195,1195,1195,1195,0
|
|
20230905,134500,85001031,1195,1195,1195,1195,10
|
|
20230905,134400,84989081,1195,1193,1195,1193,6
|
|
20230905,134300,84981913,1193,1193,1193,1193,0
|
|
20230905,134200,84981913,1193,1193,1193,1193,41
|
|
20230905,134100,84933000,1192,1192,1192,1192,0
|
|
20230905,134000,84933000,1192,1192,1192,1192,0
|
|
20230905,133900,84933000,1192,1192,1192,1192,0
|
|
20230905,133800,84933000,1192,1192,1192,1192,0
|
|
20230905,133700,84933000,1192,1192,1192,1192,1361
|
|
20230905,133600,83310688,1192,1192,1192,1192,21
|
|
20230905,133500,83285656,1192,1192,1192,1192,132
|
|
20230905,133400,83128312,1192,1192,1192,1192,0
|
|
20230905,133300,83128312,1192,1192,1192,1192,0
|
|
20230905,133200,83128312,1192,1192,1192,1192,8
|
|
20230905,133100,83118776,1191,1194,1194,1191,7251
|
|
20230905,133000,74476089,1194,1194,1194,1194,50
|
|
20230905,132900,74416389,1194,1194,1194,1194,12
|
|
20230905,132800,74402061,1194,1193,1194,1193,21
|
|
20230905,132700,74376998,1193,1194,1194,1193,151
|
|
20230905,132600,74196755,1193,1193,1193,1193,5
|
|
20230905,132500,74190790,1193,1193,1193,1193,895
|
|
20230905,132400,73123055,1193,1194,1194,1193,181
|
|
20230905,132300,72907072,1194,1194,1194,1194,0
|
|
20230905,132200,72907072,1194,1194,1194,1194,0
|
|
20230905,132100,72907072,1194,1194,1194,1194,9
|
|
20230905,132000,72896326,1196,1196,1196,1196,20
|
|
20230905,131900,72872406,1194,1194,1194,1194,0
|
|
20230905,131800,72872406,1194,1194,1194,1194,142
|
|
20230905,131700,72702858,1193,1193,1193,1193,0
|
|
20230905,131600,72702858,1193,1193,1193,1193,0
|
|
20230905,131500,72702858,1193,1193,1193,1193,0
|
|
20230905,131400,72702858,1193,1193,1193,1193,91
|
|
20230905,131300,72594295,1194,1194,1194,1194,0
|
|
20230905,131200,72594295,1194,1194,1194,1194,102
|
|
20230905,131100,72472507,1193,1193,1193,1193,104
|
|
20230905,131000,72348435,1194,1194,1194,1194,0
|
|
20230905,130900,72348435,1194,1194,1194,1194,0
|
|
20230905,130800,72348435,1194,1194,1194,1194,20
|
|
20230905,130700,72324555,1194,1194,1194,1194,10
|
|
20230905,130600,72312615,1192,1192,1192,1192,0
|
|
20230905,130500,72312615,1192,1192,1192,1192,0
|
|
20230905,130400,72312615,1192,1192,1192,1192,900
|
|
20230905,130300,71239815,1192,1192,1192,1192,0
|
|
20230905,130200,71239815,1192,1192,1192,1192,0
|
|
20230905,130100,71239815,1192,1192,1192,1192,0
|
|
20230905,130000,71239815,1192,1192,1192,1192,0
|
|
20230905,125900,71239815,1192,1193,1193,1192,501
|
|
20230905,125800,70642622,1193,1193,1193,1193,0
|
|
20230905,125700,70642622,1193,1193,1193,1193,10
|
|
20230905,125600,70630692,1193,1193,1193,1193,554
|
|
20230905,125500,69969770,1194,1194,1194,1194,0
|
|
20230905,125400,69969770,1194,1195,1195,1194,140
|
|
20230905,125300,69802590,1196,1196,1196,1196,0
|
|
20230905,125200,69802590,1196,1197,1197,1196,202
|
|
20230905,125100,69560797,1196,1194,1197,1194,30
|
|
20230905,125000,69524950,1198,1198,1198,1198,0
|
|
20230905,124900,69524950,1198,1197,1198,1197,2
|
|
20230905,124800,69522555,1198,1198,1198,1198,1
|
|
20230905,124700,69521357,1198,1198,1198,1198,0
|
|
20230905,124600,69521357,1198,1198,1198,1198,31
|
|
20230905,124500,69484219,1198,1198,1198,1198,0
|
|
20230905,124400,69484219,1198,1198,1198,1198,25
|
|
20230905,124300,69454269,1198,1198,1198,1198,8
|
|
20230905,124200,69444685,1198,1198,1198,1198,0
|
|
20230905,124100,69444685,1198,1198,1198,1198,0
|
|
20230905,124000,69444685,1198,1198,1198,1198,0
|
|
20230905,123900,69444685,1198,1198,1198,1198,1000
|
|
20230905,123800,68246685,1198,1198,1198,1198,0
|
|
20230905,123700,68246685,1198,1198,1198,1198,0
|
|
20230905,123600,68246685,1198,1198,1198,1198,8
|
|
20230905,123500,68237101,1198,1198,1198,1198,1
|
|
20230905,123400,68235903,1198,1198,1198,1198,0
|
|
20230905,123300,68235903,1198,1198,1198,1198,0
|
|
20230905,123200,68235903,1198,1198,1198,1198,0
|
|
20230905,123100,68235903,1198,1198,1198,1198,0
|
|
20230905,123000,68235903,1198,1197,1198,1197,99
|
|
20230905,122900,68117305,1192,1192,1192,1192,0
|
|
20230905,122800,68117305,1192,1196,1196,1192,5000
|
|
20230905,122700,62146491,1196,1196,1196,1196,0
|
|
20230905,122600,62146491,1196,1196,1196,1196,28
|
|
20230905,122500,62113003,1197,1197,1197,1197,0
|
|
20230905,122400,62113003,1197,1197,1197,1197,10
|
|
20230905,122300,62101033,1197,1197,1197,1197,0
|
|
20230905,122200,62101033,1197,1197,1197,1197,844
|
|
20230905,122100,61090765,1197,1198,1198,1197,47
|
|
20230905,122000,61034504,1198,1197,1198,1197,101
|
|
20230905,121900,60913545,1198,1198,1198,1198,1
|
|
20230905,121800,60912347,1198,1196,1198,1196,403
|
|
20230905,121700,60430353,1196,1198,1198,1196,660
|
|
20230905,121600,59640173,1198,1196,1198,1196,398
|
|
20230905,121500,59163769,1196,1196,1196,1196,2
|
|
20230905,121400,59161377,1196,1196,1196,1196,3
|
|
20230905,121300,59157789,1196,1196,1196,1196,0
|
|
20230905,121200,59157789,1196,1195,1196,1195,40
|
|
20230905,121100,59109963,1198,1198,1198,1198,0
|
|
20230905,121000,59109963,1198,1198,1198,1198,0
|
|
20230905,120900,59109963,1198,1198,1198,1198,0
|
|
20230905,120800,59109963,1198,1198,1198,1198,0
|
|
20230905,120700,59109963,1198,1198,1198,1198,5
|
|
20230905,120600,59103973,1195,1195,1195,1195,0
|
|
20230905,120500,59103973,1195,1195,1195,1195,0
|
|
20230905,120400,59103973,1195,1195,1195,1195,0
|
|
20230905,120300,59103973,1195,1195,1195,1195,0
|
|
20230905,120200,59103973,1195,1195,1195,1195,0
|
|
20230905,120100,59103973,1195,1195,1195,1195,250
|
|
20230905,120000,58805223,1195,1196,1196,1195,1031
|
|
20230905,115900,57573078,1196,1196,1196,1196,0
|
|
20230905,115800,57573078,1196,1196,1196,1196,30
|
|
20230905,115700,57537198,1197,1197,1197,1197,0
|
|
20230905,115600,57537198,1197,1197,1197,1197,0
|
|
20230905,115500,57537198,1197,1197,1197,1197,0
|
|
20230905,115400,57537198,1197,1197,1197,1197,0
|
|
20230905,115300,57537198,1197,1197,1197,1197,5
|
|
20230905,115200,57531213,1195,1195,1195,1195,100
|
|
20230905,115100,57411713,1195,1196,1196,1195,7448
|
|
20230905,115000,48509085,1196,1196,1196,1196,0
|
|
20230905,114900,48509085,1196,1196,1196,1196,0
|
|
20230905,114800,48509085,1196,1196,1196,1196,0
|
|
20230905,114700,48509085,1196,1197,1197,1196,483
|
|
20230905,114600,47931397,1196,1196,1196,1196,0
|
|
20230905,114500,47931397,1196,1196,1196,1196,0
|
|
20230905,114400,47931397,1196,1196,1196,1196,0
|
|
20230905,114300,47931397,1196,1196,1196,1196,1409
|
|
20230905,114200,46246233,1196,1196,1196,1196,160
|
|
20230905,114100,46054873,1196,1196,1196,1196,0
|
|
20230905,114000,46054873,1196,1196,1196,1196,0
|
|
20230905,113900,46054873,1196,1196,1196,1196,0
|
|
20230905,113800,46054873,1196,1196,1196,1196,0
|
|
20230905,113700,46054873,1196,1196,1196,1196,0
|
|
20230905,113600,46054873,1196,1196,1196,1196,0
|
|
20230905,113500,46054873,1196,1196,1196,1196,0
|
|
20230905,113400,46054873,1196,1196,1196,1196,0
|
|
20230905,113300,46054873,1196,1196,1196,1196,0
|
|
20230905,113200,46054873,1196,1196,1196,1196,1
|
|
20230905,113100,46053677,1197,1197,1197,1197,5
|
|
20230905,113000,46047692,1197,1198,1198,1197,2
|
|
20230905,112900,46045297,1198,1198,1198,1198,0
|
|
20230905,112800,46045297,1198,1198,1198,1198,7
|
|
20230905,112700,46036911,1196,1196,1196,1196,1000
|
|
20230905,112600,44840911,1197,1197,1197,1197,67
|
|
20230905,112500,44760712,1197,1197,1198,1197,86
|
|
20230905,112400,44657729,1197,1197,1197,1197,246
|
|
20230905,112300,44363267,1199,1199,1199,1199,4
|
|
20230905,112200,44358471,1197,1198,1198,1197,877
|
|
20230905,112100,43308698,1197,1197,1197,1197,0
|
|
20230905,112000,43308698,1197,1197,1197,1197,0
|
|
20230905,111900,43308698,1197,1197,1197,1197,0
|
|
20230905,111800,43308698,1197,1197,1197,1197,0
|
|
20230905,111700,43308698,1197,1197,1197,1197,0
|
|
20230905,111600,43308698,1197,1197,1197,1197,0
|
|
20230905,111500,43308698,1197,1197,1197,1197,56
|
|
20230905,111400,43241666,1197,1197,1197,1197,0
|
|
20230905,111300,43241666,1197,1197,1197,1197,6
|
|
20230905,111200,43234484,1197,1197,1197,1197,38
|
|
20230905,111100,43188998,1197,1199,1199,1197,3301
|
|
20230905,111000,39235475,1200,1200,1200,1200,2
|
|
20230905,110900,39233075,1199,1199,1199,1199,0
|
|
20230905,110800,39233075,1199,1199,1199,1199,0
|
|
20230905,110700,39233075,1199,1199,1199,1199,0
|
|
20230905,110600,39233075,1199,1199,1199,1199,0
|
|
20230905,110500,39233075,1199,1199,1199,1199,0
|
|
20230905,110400,39233075,1199,1199,1199,1199,0
|
|
20230905,110300,39233075,1199,1199,1199,1199,1
|
|
20230905,110200,39231876,1200,1200,1200,1200,8
|
|
20230905,110100,39222276,1200,1200,1200,1200,3
|
|
20230905,110000,39218676,1199,1199,1199,1199,71
|
|
20230905,105900,39133547,1199,1199,1199,1199,502
|
|
20230905,105800,38531649,1199,1199,1199,1199,0
|
|
20230905,105700,38531649,1199,1199,1199,1199,0
|
|
20230905,105600,38531649,1199,1199,1199,1199,280
|
|
20230905,105500,38195929,1199,1199,1199,1199,120
|
|
20230905,105400,38052049,1198,1198,1198,1198,0
|
|
20230905,105300,38052049,1198,1198,1198,1198,0
|
|
20230905,105200,38052049,1198,1198,1198,1198,235
|
|
20230905,105100,37770519,1198,1198,1198,1198,0
|
|
20230905,105000,37770519,1198,1198,1198,1198,7
|
|
20230905,104900,37762133,1198,1198,1198,1198,32
|
|
20230905,104800,37723797,1198,1198,1198,1198,0
|
|
20230905,104700,37723797,1198,1198,1198,1198,0
|
|
20230905,104600,37723797,1198,1198,1198,1198,0
|
|
20230905,104500,37723797,1198,1198,1198,1198,1
|
|
20230905,104400,37722599,1198,1198,1198,1198,145
|
|
20230905,104300,37548889,1198,1198,1198,1198,7
|
|
20230905,104200,37540503,1198,1198,1198,1198,0
|
|
20230905,104100,37540503,1198,1198,1198,1198,0
|
|
20230905,104000,37540503,1198,1198,1198,1198,0
|
|
20230905,103900,37540503,1198,1198,1198,1198,0
|
|
20230905,103800,37540503,1198,1198,1198,1198,25
|
|
20230905,103700,37510553,1200,1200,1200,1200,0
|
|
20230905,103600,37510553,1200,1200,1200,1200,0
|
|
20230905,103500,37510553,1200,1200,1200,1200,15
|
|
20230905,103400,37492553,1200,1200,1200,1200,0
|
|
20230905,103300,37492553,1200,1200,1200,1200,0
|
|
20230905,103200,37492553,1200,1200,1200,1200,1
|
|
20230905,103100,37491353,1197,1199,1199,1197,3844
|
|
20230905,103000,32884085,1197,1199,1199,1197,1820
|
|
20230905,102900,30703395,1200,1200,1200,1200,1097
|
|
20230905,102800,29386995,1200,1200,1200,1200,4
|
|
20230905,102700,29382195,1200,1200,1200,1200,0
|
|
20230905,102600,29382195,1200,1200,1200,1200,50
|
|
20230905,102500,29322195,1200,1200,1200,1200,7
|
|
20230905,102400,29313795,1200,1200,1200,1200,0
|
|
20230905,102300,29313795,1200,1200,1200,1200,0
|
|
20230905,102200,29313795,1200,1200,1200,1200,0
|
|
20230905,102100,29313795,1200,1200,1200,1200,0
|
|
20230905,102000,29313795,1200,1200,1200,1200,0
|
|
20230905,101900,29313795,1200,1200,1200,1200,100
|
|
20230905,101800,29193795,1200,1200,1200,1200,0
|
|
20230905,101700,29193795,1200,1200,1200,1200,0
|
|
20230905,101600,29193795,1200,1200,1200,1200,18
|
|
20230905,101500,29172195,1198,1199,1199,1198,7
|
|
20230905,101400,29163803,1198,1198,1198,1198,0
|
|
20230905,101300,29163803,1198,1198,1198,1198,0
|
|
20230905,101200,29163803,1198,1198,1198,1198,19
|
|
20230905,101100,29141041,1197,1197,1197,1197,1300
|
|
20230905,101000,27584941,1197,1197,1197,1197,17
|
|
20230905,100900,27564592,1196,1196,1196,1196,0
|
|
20230905,100800,27564592,1196,1196,1196,1196,0
|
|
20230905,100700,27564592,1196,1196,1196,1196,0
|
|
20230905,100600,27564592,1196,1196,1196,1196,50
|
|
20230905,100500,27504792,1196,1196,1196,1196,140
|
|
20230905,100400,27337352,1196,1198,1198,1196,915
|
|
20230905,100300,26242302,1196,1196,1196,1196,0
|
|
20230905,100200,26242302,1196,1197,1197,1196,1482
|
|
20230905,100100,24469721,1197,1197,1197,1197,0
|
|
20230905,100000,24469721,1197,1197,1197,1197,53
|
|
20230905,095900,24406280,1198,1198,1198,1198,1390
|
|
20230905,095800,22741060,1198,1198,1198,1198,35
|
|
20230905,095700,22699130,1198,1198,1198,1198,236
|
|
20230905,095600,22416402,1198,1198,1198,1198,50
|
|
20230905,095500,22356502,1198,1198,1198,1198,0
|
|
20230905,095400,22356502,1198,1198,1198,1198,0
|
|
20230905,095300,22356502,1198,1200,1200,1198,103
|
|
20230905,095200,22233006,1200,1200,1200,1200,0
|
|
20230905,095100,22233006,1200,1200,1200,1200,14
|
|
20230905,095000,22216206,1199,1199,1199,1199,0
|
|
20230905,094900,22216206,1199,1199,1199,1199,12
|
|
20230905,094800,22201818,1199,1199,1199,1199,100
|
|
20230905,094700,22081918,1199,1200,1200,1199,1501
|
|
20230905,094600,20282169,1202,1202,1202,1202,5
|
|
20230905,094500,20276159,1202,1202,1202,1202,0
|
|
20230905,094400,20276159,1202,1202,1202,1202,0
|
|
20230905,094300,20276159,1202,1202,1202,1202,17
|
|
20230905,094200,20255725,1199,1200,1200,1199,152
|
|
20230905,094100,20073326,1202,1202,1202,1202,0
|
|
20230905,094000,20073326,1202,1202,1202,1202,200
|
|
20230905,093900,19832926,1202,1202,1202,1202,2
|
|
20230905,093800,19830522,1202,1202,1202,1202,4
|
|
20230905,093700,19825714,1202,1202,1202,1202,1
|
|
20230905,093600,19824512,1202,1202,1202,1197,1013
|
|
20230905,093500,18611886,1202,1202,1202,1195,1007
|
|
20230905,093400,17407362,1202,1202,1202,1202,3
|
|
20230905,093300,17403756,1197,1203,1203,1197,3289
|
|
20230905,093200,13458747,1203,1203,1203,1203,4
|
|
20230905,093100,13453935,1203,1201,1203,1201,356
|
|
20230905,093000,13026179,1201,1201,1201,1201,0
|
|
20230905,092900,13026179,1201,1201,1201,1201,2406
|
|
20230905,092800,10136573,1202,1203,1203,1202,532
|
|
20230905,092700,9497077,1203,1203,1203,1202,7
|
|
20230905,092600,9488657,1203,1203,1203,1203,30
|
|
20230905,092500,9452567,1203,1203,1204,1202,654
|
|
20230905,092400,8665803,1203,1203,1204,1203,146
|
|
20230905,092300,8490153,1203,1202,1203,1201,1308
|
|
20230905,092200,6918864,1202,1203,1203,1202,13
|
|
20230905,092100,6903226,1202,1202,1202,1202,258
|
|
20230905,092000,6593110,1202,1202,1202,1202,242
|
|
20230905,091900,6302226,1203,1203,1203,1203,110
|
|
20230905,091800,6169896,1203,1202,1203,1202,187
|
|
20230905,091700,5945096,1202,1202,1202,1202,27
|
|
20230905,091600,5912642,1202,1202,1202,1202,310
|
|
20230905,091500,5540022,1202,1201,1202,1201,897
|
|
20230905,091400,4462723,1201,1201,1201,1201,38
|
|
20230905,091300,4417085,1201,1200,1201,1200,13
|
|
20230905,091200,4401483,1200,1201,1201,1200,479
|
|
20230905,091100,3826663,1201,1201,1201,1201,62
|
|
20230905,091000,3752201,1203,1203,1203,1203,0
|
|
20230905,090900,3752201,1203,1203,1203,1203,10
|
|
20230905,090800,3740171,1203,1202,1203,1202,10
|
|
20230905,090700,3728143,1203,1203,1203,1203,5
|
|
20230905,090600,3722128,1200,1200,1200,1200,2011
|
|
20230905,090500,1308928,1199,1202,1202,1199,223
|
|
20230905,090400,1041133,1202,1203,1203,1202,114
|
|
20230905,090300,904093,1203,1204,1204,1203,146
|
|
20230905,090200,728409,1204,1204,1204,1204,299
|
|
20230905,090100,368413,1204,1204,1204,1204,201
|
|
20230905,090000,126409,1203,1204,1204,1203,105
|