695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,203200,151832926,1193,1193,1193,1193,817
|
|
20230906,203100,151832926,1193,1193,1193,1193,0
|
|
20230906,203000,151832926,1193,1193,1193,1193,0
|
|
20230906,202900,151832926,1193,1193,1193,1193,0
|
|
20230906,202800,151832926,1193,1193,1193,1193,0
|
|
20230906,202700,151832926,1193,1193,1193,1193,0
|
|
20230906,202600,151832926,1193,1193,1193,1193,0
|
|
20230906,202500,151832926,1193,1193,1193,1193,0
|
|
20230906,202400,151832926,1193,1193,1193,1193,0
|
|
20230906,202300,151832926,1193,1193,1193,1193,0
|
|
20230906,202200,151832926,1193,1193,1193,1193,0
|
|
20230906,202100,151832926,1193,1193,1193,1193,0
|
|
20230906,202000,151832926,1193,1193,1193,1193,0
|
|
20230906,201900,151832926,1193,1193,1193,1193,0
|
|
20230906,201800,151832926,1193,1193,1193,1193,0
|
|
20230906,201700,151832926,1193,1193,1193,1193,0
|
|
20230906,201600,151832926,1193,1193,1193,1193,0
|
|
20230906,201500,151832926,1193,1193,1193,1193,0
|
|
20230906,201400,151832926,1193,1193,1193,1193,0
|
|
20230906,201300,151832926,1193,1193,1193,1193,0
|
|
20230906,201200,151832926,1193,1193,1193,1193,0
|
|
20230906,201100,151832926,1193,1193,1193,1193,0
|
|
20230906,201000,151832926,1193,1193,1193,1193,0
|
|
20230906,200900,151832926,1193,1193,1193,1193,0
|
|
20230906,200800,151832926,1193,1193,1193,1193,0
|
|
20230906,200700,151832926,1193,1193,1193,1193,0
|
|
20230906,200600,151832926,1193,1193,1193,1193,0
|
|
20230906,200500,151832926,1193,1193,1193,1193,0
|
|
20230906,200400,151832926,1193,1193,1193,1193,0
|
|
20230906,200300,151832926,1193,1193,1193,1193,0
|
|
20230906,200200,151832926,1193,1193,1193,1193,817
|
|
20230906,200100,151832926,1193,1193,1193,1193,0
|
|
20230906,200000,151832926,1193,1193,1193,1193,0
|
|
20230906,195900,151832926,1193,1193,1193,1193,0
|
|
20230906,195800,151832926,1193,1193,1193,1193,0
|
|
20230906,195700,151832926,1193,1193,1193,1193,0
|
|
20230906,195600,151832926,1193,1193,1193,1193,0
|
|
20230906,195500,151832926,1193,1193,1193,1193,0
|
|
20230906,195400,151832926,1193,1193,1193,1193,0
|
|
20230906,195300,151832926,1193,1193,1193,1193,0
|
|
20230906,195200,151832926,1193,1193,1193,1193,0
|
|
20230906,195100,151832926,1193,1193,1193,1193,0
|
|
20230906,195000,151832926,1193,1193,1193,1193,0
|
|
20230906,194900,151832926,1193,1193,1193,1193,0
|
|
20230906,194800,151832926,1193,1193,1193,1193,0
|
|
20230906,194700,151832926,1193,1193,1193,1193,0
|
|
20230906,194600,151832926,1193,1193,1193,1193,0
|
|
20230906,194500,151832926,1193,1193,1193,1193,0
|
|
20230906,194400,151832926,1193,1193,1193,1193,0
|
|
20230906,194300,151832926,1193,1193,1193,1193,0
|
|
20230906,194200,151832926,1193,1193,1193,1193,0
|
|
20230906,194100,151832926,1193,1193,1193,1193,0
|
|
20230906,194000,151832926,1193,1193,1193,1193,0
|
|
20230906,193900,151832926,1193,1193,1193,1193,0
|
|
20230906,193800,151832926,1193,1193,1193,1193,0
|
|
20230906,193700,151832926,1193,1193,1193,1193,0
|
|
20230906,193600,151832926,1193,1193,1193,1193,0
|
|
20230906,193500,151832926,1193,1193,1193,1193,0
|
|
20230906,193400,151832926,1193,1193,1193,1193,0
|
|
20230906,193300,151832926,1193,1193,1193,1193,0
|
|
20230906,193200,151832926,1193,1193,1193,1193,817
|
|
20230906,193100,151832926,1193,1193,1193,1193,0
|
|
20230906,193000,151832926,1193,1193,1193,1193,0
|
|
20230906,192900,151832926,1193,1193,1193,1193,0
|
|
20230906,192800,151832926,1193,1193,1193,1193,0
|
|
20230906,192700,151832926,1193,1193,1193,1193,0
|
|
20230906,192600,151832926,1193,1193,1193,1193,0
|
|
20230906,192500,151832926,1193,1193,1193,1193,0
|
|
20230906,192400,151832926,1193,1193,1193,1193,0
|
|
20230906,192300,151832926,1193,1193,1193,1193,0
|
|
20230906,192200,151832926,1193,1193,1193,1193,0
|
|
20230906,192100,151832926,1193,1193,1193,1193,0
|
|
20230906,192000,151832926,1193,1193,1193,1193,0
|
|
20230906,191900,151832926,1193,1193,1193,1193,0
|
|
20230906,191800,151832926,1193,1193,1193,1193,0
|
|
20230906,191700,151832926,1193,1193,1193,1193,0
|
|
20230906,191600,151832926,1193,1193,1193,1193,0
|
|
20230906,191500,151832926,1193,1193,1193,1193,0
|
|
20230906,191400,151832926,1193,1193,1193,1193,0
|
|
20230906,191300,151832926,1193,1193,1193,1193,0
|
|
20230906,191200,151832926,1193,1193,1193,1193,0
|
|
20230906,191100,151832926,1193,1193,1193,1193,0
|
|
20230906,191000,151832926,1193,1193,1193,1193,0
|
|
20230906,190900,151832926,1193,1193,1193,1193,0
|
|
20230906,190800,151832926,1193,1193,1193,1193,0
|
|
20230906,190700,151832926,1193,1193,1193,1193,0
|
|
20230906,190600,151832926,1193,1193,1193,1193,0
|
|
20230906,190500,151832926,1193,1193,1193,1193,0
|
|
20230906,190400,151832926,1193,1193,1193,1193,0
|
|
20230906,190300,151832926,1193,1193,1193,1193,0
|
|
20230906,190200,151832926,1193,1193,1193,1193,817
|
|
20230906,190100,151832926,1193,1193,1193,1193,0
|
|
20230906,190000,151832926,1193,1193,1193,1193,0
|
|
20230906,185900,151832926,1193,1193,1193,1193,0
|
|
20230906,185800,151832926,1193,1193,1193,1193,0
|
|
20230906,185700,151832926,1193,1193,1193,1193,0
|
|
20230906,185600,151832926,1193,1193,1193,1193,0
|
|
20230906,185500,151832926,1193,1193,1193,1193,0
|
|
20230906,185400,151832926,1193,1193,1193,1193,0
|
|
20230906,185300,151832926,1193,1193,1193,1193,0
|
|
20230906,185200,151832926,1193,1193,1193,1193,0
|
|
20230906,185100,151832926,1193,1193,1193,1193,0
|
|
20230906,185000,151832926,1193,1193,1193,1193,0
|
|
20230906,184900,151832926,1193,1193,1193,1193,0
|
|
20230906,184800,151832926,1193,1193,1193,1193,0
|
|
20230906,184700,151832926,1193,1193,1193,1193,0
|
|
20230906,184600,151832926,1193,1193,1193,1193,0
|
|
20230906,184500,151832926,1193,1193,1193,1193,0
|
|
20230906,184400,151832926,1193,1193,1193,1193,0
|
|
20230906,184300,151832926,1193,1193,1193,1193,0
|
|
20230906,184200,151832926,1193,1193,1193,1193,0
|
|
20230906,184100,151832926,1193,1193,1193,1193,0
|
|
20230906,184000,151832926,1193,1193,1193,1193,0
|
|
20230906,183900,151832926,1193,1193,1193,1193,0
|
|
20230906,183800,151832926,1193,1193,1193,1193,0
|
|
20230906,183700,151832926,1193,1193,1193,1193,0
|
|
20230906,183600,151832926,1193,1193,1193,1193,0
|
|
20230906,183500,151832926,1193,1193,1193,1193,0
|
|
20230906,183400,151832926,1193,1193,1193,1193,0
|
|
20230906,183300,151832926,1193,1193,1193,1193,0
|
|
20230906,183200,151832926,1193,1193,1193,1193,817
|
|
20230906,183100,151832926,1193,1193,1193,1193,0
|
|
20230906,183000,151832926,1193,1193,1193,1193,0
|
|
20230906,182900,151832926,1193,1193,1193,1193,0
|
|
20230906,182800,151832926,1193,1193,1193,1193,0
|
|
20230906,182700,151832926,1193,1193,1193,1193,0
|
|
20230906,182600,151832926,1193,1193,1193,1193,0
|
|
20230906,182500,151832926,1193,1193,1193,1193,0
|
|
20230906,182400,151832926,1193,1193,1193,1193,0
|
|
20230906,182300,151832926,1193,1193,1193,1193,0
|
|
20230906,182200,151832926,1193,1193,1193,1193,0
|
|
20230906,182100,151832926,1193,1193,1193,1193,0
|
|
20230906,182000,151832926,1193,1193,1193,1193,0
|
|
20230906,181900,151832926,1193,1193,1193,1193,0
|
|
20230906,181800,151832926,1193,1193,1193,1193,0
|
|
20230906,181700,151832926,1193,1193,1193,1193,0
|
|
20230906,181600,151832926,1193,1193,1193,1193,0
|
|
20230906,181500,151832926,1193,1193,1193,1193,0
|
|
20230906,181400,151832926,1193,1193,1193,1193,0
|
|
20230906,181300,151832926,1193,1193,1193,1193,0
|
|
20230906,181200,151832926,1193,1193,1193,1193,0
|
|
20230906,181100,151832926,1193,1193,1193,1193,0
|
|
20230906,181000,151832926,1193,1193,1193,1193,0
|
|
20230906,180900,151832926,1193,1193,1193,1193,0
|
|
20230906,180800,151832926,1193,1193,1193,1193,0
|
|
20230906,180700,151832926,1193,1193,1193,1193,0
|
|
20230906,180600,151832926,1193,1193,1193,1193,0
|
|
20230906,180500,151832926,1193,1193,1193,1193,0
|
|
20230906,180400,151832926,1193,1193,1193,1193,0
|
|
20230906,180300,151832926,1193,1193,1193,1193,0
|
|
20230906,180200,151832926,1193,1193,1193,1193,817
|
|
20230906,180100,151832926,1193,1193,1193,1193,0
|
|
20230906,180000,151832926,1193,1193,1193,1193,0
|
|
20230906,175900,151832926,1193,1193,1193,1193,0
|
|
20230906,175800,151832926,1193,1193,1193,1193,0
|
|
20230906,175700,151832926,1193,1193,1193,1193,0
|
|
20230906,175600,151832926,1193,1193,1193,1193,0
|
|
20230906,175500,151832926,1193,1193,1193,1193,0
|
|
20230906,175400,151832926,1193,1193,1193,1193,0
|
|
20230906,175300,151832926,1193,1193,1193,1193,0
|
|
20230906,175200,151832926,1193,1193,1193,1193,0
|
|
20230906,175100,151832926,1193,1193,1193,1193,0
|
|
20230906,175000,151832926,1193,1193,1193,1193,0
|
|
20230906,174900,151832926,1193,1193,1193,1193,0
|
|
20230906,174800,151832926,1193,1193,1193,1193,0
|
|
20230906,174700,151832926,1193,1193,1193,1193,0
|
|
20230906,174600,151832926,1193,1193,1193,1193,0
|
|
20230906,174500,151832926,1193,1193,1193,1193,0
|
|
20230906,174400,151832926,1193,1193,1193,1193,0
|
|
20230906,174300,151832926,1193,1193,1193,1193,0
|
|
20230906,174200,151832926,1193,1193,1193,1193,0
|
|
20230906,174100,151832926,1193,1193,1193,1193,0
|
|
20230906,174000,151832926,1193,1193,1193,1193,0
|
|
20230906,173900,151832926,1193,1193,1193,1193,0
|
|
20230906,173800,151832926,1193,1193,1193,1193,0
|
|
20230906,173700,151832926,1193,1193,1193,1193,0
|
|
20230906,173600,151832926,1193,1193,1193,1193,0
|
|
20230906,173500,151832926,1193,1193,1193,1193,0
|
|
20230906,173400,151832926,1193,1193,1193,1193,0
|
|
20230906,173300,151832926,1193,1193,1193,1193,0
|
|
20230906,173200,151832926,1193,1193,1193,1193,817
|
|
20230906,173100,151832926,1193,1193,1193,1193,0
|
|
20230906,173000,151832926,1193,1193,1193,1193,0
|
|
20230906,172900,151832926,1193,1193,1193,1193,0
|
|
20230906,172800,151832926,1193,1193,1193,1193,0
|
|
20230906,172700,151832926,1193,1193,1193,1193,0
|
|
20230906,172600,151832926,1193,1193,1193,1193,0
|
|
20230906,172500,151832926,1193,1193,1193,1193,0
|
|
20230906,172400,151832926,1193,1193,1193,1193,0
|
|
20230906,172300,151832926,1193,1193,1193,1193,0
|
|
20230906,172200,151832926,1193,1193,1193,1193,0
|
|
20230906,172100,151832926,1193,1193,1193,1193,0
|
|
20230906,172000,151832926,1193,1193,1193,1193,0
|
|
20230906,171900,151832926,1193,1193,1193,1193,0
|
|
20230906,171800,151832926,1193,1193,1193,1193,0
|
|
20230906,171700,151832926,1193,1193,1193,1193,0
|
|
20230906,171600,151832926,1193,1193,1193,1193,0
|
|
20230906,171500,151832926,1193,1193,1193,1193,0
|
|
20230906,171400,151832926,1193,1193,1193,1193,0
|
|
20230906,171300,151832926,1193,1193,1193,1193,0
|
|
20230906,171200,151832926,1193,1193,1193,1193,0
|
|
20230906,171100,151832926,1193,1193,1193,1193,0
|
|
20230906,171000,151832926,1193,1193,1193,1193,0
|
|
20230906,170900,151832926,1193,1193,1193,1193,0
|
|
20230906,170800,151832926,1193,1193,1193,1193,0
|
|
20230906,170700,151832926,1193,1193,1193,1193,0
|
|
20230906,170600,151832926,1193,1193,1193,1193,0
|
|
20230906,170500,151832926,1193,1193,1193,1193,0
|
|
20230906,170400,151832926,1193,1193,1193,1193,0
|
|
20230906,170300,151832926,1193,1193,1193,1193,0
|
|
20230906,170200,151832926,1193,1193,1193,1193,817
|
|
20230906,170100,151832926,1193,1193,1193,1193,0
|
|
20230906,170000,151832926,1193,1193,1193,1193,0
|
|
20230906,165900,151832926,1193,1193,1193,1193,0
|
|
20230906,165800,151832926,1193,1193,1193,1193,0
|
|
20230906,165700,151832926,1193,1193,1193,1193,0
|
|
20230906,165600,151832926,1193,1193,1193,1193,0
|
|
20230906,165500,151832926,1193,1193,1193,1193,0
|
|
20230906,165400,151832926,1193,1193,1193,1193,0
|
|
20230906,165300,151832926,1193,1193,1193,1193,0
|
|
20230906,165200,151832926,1193,1193,1193,1193,0
|
|
20230906,165100,151832926,1193,1193,1193,1193,0
|
|
20230906,165000,151832926,1193,1193,1193,1193,0
|
|
20230906,164900,151832926,1193,1193,1193,1193,0
|
|
20230906,164800,151832926,1193,1193,1193,1193,0
|
|
20230906,164700,151832926,1193,1193,1193,1193,0
|
|
20230906,164600,151832926,1193,1193,1193,1193,0
|
|
20230906,164500,151832926,1193,1193,1193,1193,0
|
|
20230906,164400,151832926,1193,1193,1193,1193,0
|
|
20230906,164300,151832926,1193,1193,1193,1193,0
|
|
20230906,164200,151832926,1193,1193,1193,1193,0
|
|
20230906,164100,151832926,1193,1193,1193,1193,0
|
|
20230906,164000,151832926,1193,1193,1193,1193,0
|
|
20230906,163900,151832926,1193,1193,1193,1193,0
|
|
20230906,163800,151832926,1193,1193,1193,1193,0
|
|
20230906,163700,151832926,1193,1193,1193,1193,0
|
|
20230906,163600,151832926,1193,1193,1193,1193,0
|
|
20230906,163500,151832926,1193,1193,1193,1193,0
|
|
20230906,163400,151832926,1193,1193,1193,1193,0
|
|
20230906,163300,151832926,1193,1193,1193,1193,0
|
|
20230906,163200,151832926,1193,1193,1193,1193,817
|
|
20230906,163100,151832926,1193,1193,1193,1193,0
|
|
20230906,163000,151832926,1193,1193,1193,1193,0
|
|
20230906,162900,151832926,1193,1193,1193,1193,0
|
|
20230906,162800,151832926,1193,1193,1193,1193,0
|
|
20230906,162700,151832926,1193,1193,1193,1193,0
|
|
20230906,162600,151832926,1193,1193,1193,1193,0
|
|
20230906,162500,151832926,1193,1193,1193,1193,0
|
|
20230906,162400,151832926,1193,1193,1193,1193,0
|
|
20230906,162300,151832926,1193,1193,1193,1193,0
|
|
20230906,162200,151832926,1193,1193,1193,1193,0
|
|
20230906,162100,151832926,1193,1193,1193,1193,0
|
|
20230906,162000,151832926,1193,1193,1193,1193,0
|
|
20230906,161900,151832926,1193,1193,1193,1193,0
|
|
20230906,161800,151832926,1193,1193,1193,1193,0
|
|
20230906,161700,151832926,1193,1193,1193,1193,0
|
|
20230906,161600,151832926,1193,1193,1193,1193,0
|
|
20230906,161500,151832926,1193,1193,1193,1193,0
|
|
20230906,161400,151832926,1193,1193,1193,1193,0
|
|
20230906,161300,151832926,1193,1193,1193,1193,0
|
|
20230906,161200,151832926,1193,1193,1193,1193,0
|
|
20230906,161100,151832926,1193,1193,1193,1193,0
|
|
20230906,161000,151832926,1193,1193,1193,1193,0
|
|
20230906,160900,151832926,1193,1193,1193,1193,0
|
|
20230906,160800,151832926,1193,1193,1193,1193,0
|
|
20230906,160700,151832926,1193,1193,1193,1193,0
|
|
20230906,160600,151832926,1193,1193,1193,1193,0
|
|
20230906,160500,151832926,1193,1193,1193,1193,0
|
|
20230906,160400,151832926,1193,1193,1193,1193,0
|
|
20230906,160300,151832926,1193,1193,1193,1193,0
|
|
20230906,160200,151832926,1193,1193,1193,1193,817
|
|
20230906,160100,151832926,1193,1193,1193,1193,0
|
|
20230906,160000,151832926,1193,1193,1193,1193,0
|
|
20230906,155900,151832926,1193,1193,1193,1193,0
|
|
20230906,155800,151832926,1193,1193,1193,1193,0
|
|
20230906,155700,151832926,1193,1193,1193,1193,0
|
|
20230906,155600,151832926,1193,1193,1193,1193,0
|
|
20230906,155500,151832926,1193,1193,1193,1193,0
|
|
20230906,155400,151832926,1193,1193,1193,1193,0
|
|
20230906,155300,151832926,1193,1193,1193,1193,0
|
|
20230906,155200,151832926,1193,1193,1193,1193,0
|
|
20230906,155100,151832926,1193,1193,1193,1193,0
|
|
20230906,155000,151832926,1193,1193,1193,1193,0
|
|
20230906,154900,151832926,1193,1193,1193,1193,0
|
|
20230906,154800,151832926,1193,1193,1193,1193,0
|
|
20230906,154700,151832926,1193,1193,1193,1193,0
|
|
20230906,154600,151832926,1193,1193,1193,1193,0
|
|
20230906,154500,151832926,1193,1193,1193,1193,0
|
|
20230906,154400,151832926,1193,1193,1193,1193,0
|
|
20230906,154300,151832926,1193,1193,1193,1193,0
|
|
20230906,154200,151832926,1193,1193,1193,1193,0
|
|
20230906,154100,151832926,1193,1193,1193,1193,0
|
|
20230906,154000,151832926,1193,1193,1193,1193,0
|
|
20230906,153900,151832926,1193,1193,1193,1193,0
|
|
20230906,153800,151832926,1193,1193,1193,1193,0
|
|
20230906,153700,151832926,1193,1193,1193,1193,0
|
|
20230906,153600,151832926,1193,1193,1193,1193,0
|
|
20230906,153500,151832926,1193,1193,1193,1193,0
|
|
20230906,153400,151832926,1193,1193,1193,1193,0
|
|
20230906,153300,151832926,1193,1193,1193,1193,0
|
|
20230906,153200,151832926,1193,1193,1193,1193,817
|
|
20230906,153100,151832926,1193,1193,1193,1193,0
|
|
20230906,153000,151832926,1193,1193,1193,1193,817
|
|
20230906,152900,150858245,1193,1193,1193,1193,0
|
|
20230906,152800,150858245,1193,1193,1193,1193,0
|
|
20230906,152700,150858245,1193,1193,1193,1193,0
|
|
20230906,152600,150858245,1193,1193,1193,1193,0
|
|
20230906,152500,150858245,1193,1193,1193,1193,0
|
|
20230906,152400,150858245,1193,1193,1193,1193,0
|
|
20230906,152300,150858245,1193,1193,1193,1193,0
|
|
20230906,152200,150858245,1193,1193,1193,1193,0
|
|
20230906,152100,150858245,1193,1193,1193,1193,0
|
|
20230906,152000,150858245,1193,1193,1193,1193,0
|
|
20230906,151900,150858245,1193,1193,1193,1192,382
|
|
20230906,151800,150402899,1193,1193,1193,1193,1
|
|
20230906,151700,150401706,1193,1193,1193,1193,1
|
|
20230906,151600,150400513,1190,1190,1190,1190,50
|
|
20230906,151500,150341013,1190,1190,1190,1190,0
|
|
20230906,151400,150341013,1190,1190,1190,1190,57
|
|
20230906,151300,150273183,1190,1190,1190,1190,288
|
|
20230906,151200,149930463,1190,1190,1190,1190,0
|
|
20230906,151100,149930463,1190,1192,1193,1190,1099
|
|
20230906,151000,148619739,1192,1192,1192,1192,210
|
|
20230906,150900,148369419,1192,1192,1192,1192,0
|
|
20230906,150800,148369419,1192,1192,1192,1192,0
|
|
20230906,150700,148369419,1192,1192,1192,1192,50
|
|
20230906,150600,148309819,1192,1192,1192,1192,0
|
|
20230906,150500,148309819,1192,1192,1192,1192,0
|
|
20230906,150400,148309819,1192,1192,1192,1192,200
|
|
20230906,150300,148071419,1192,1192,1192,1192,0
|
|
20230906,150200,148071419,1192,1192,1192,1192,10
|
|
20230906,150100,148059499,1188,1188,1188,1188,0
|
|
20230906,150000,148059499,1188,1188,1188,1188,5
|
|
20230906,145900,148053559,1188,1193,1193,1188,6940
|
|
20230906,145800,139801436,1192,1194,1194,1192,1558
|
|
20230906,145700,137943812,1194,1194,1194,1194,292
|
|
20230906,145600,137595164,1194,1194,1194,1194,166
|
|
20230906,145500,137396960,1195,1195,1195,1195,5396
|
|
20230906,145400,130948740,1195,1195,1195,1195,0
|
|
20230906,145300,130948740,1195,1195,1195,1195,20
|
|
20230906,145200,130924840,1195,1197,1197,1195,22
|
|
20230906,145100,130898546,1197,1195,1197,1195,47
|
|
20230906,145000,130842339,1196,1195,1196,1195,1278
|
|
20230906,144900,129315128,1196,1196,1196,1196,450
|
|
20230906,144800,128776928,1195,1195,1195,1195,0
|
|
20230906,144700,128776928,1195,1195,1195,1195,0
|
|
20230906,144600,128776928,1195,1195,1195,1195,600
|
|
20230906,144500,128059928,1196,1197,1197,1196,1541
|
|
20230906,144400,126215514,1197,1197,1197,1197,133
|
|
20230906,144300,126056313,1198,1198,1198,1198,240
|
|
20230906,144200,125768793,1198,1198,1198,1198,308
|
|
20230906,144100,125399809,1199,1199,1199,1199,1510
|
|
20230906,144000,123589319,1199,1198,1199,1198,291
|
|
20230906,143900,123240411,1198,1198,1198,1198,100
|
|
20230906,143800,123120611,1198,1198,1198,1198,0
|
|
20230906,143700,123120611,1198,1198,1198,1198,0
|
|
20230906,143600,123120611,1198,1198,1198,1198,0
|
|
20230906,143500,123120611,1198,1198,1198,1198,0
|
|
20230906,143400,123120611,1198,1198,1198,1198,0
|
|
20230906,143300,123120611,1198,1198,1198,1198,0
|
|
20230906,143200,123120611,1198,1198,1198,1198,0
|
|
20230906,143100,123120611,1198,1198,1198,1198,0
|
|
20230906,143000,123120611,1198,1198,1198,1198,0
|
|
20230906,142900,123120611,1198,1198,1198,1198,10
|
|
20230906,142800,123108631,1197,1197,1197,1197,0
|
|
20230906,142700,123108631,1197,1197,1197,1197,0
|
|
20230906,142600,123108631,1197,1197,1197,1197,0
|
|
20230906,142500,123108631,1197,1197,1197,1197,0
|
|
20230906,142400,123108631,1197,1197,1197,1197,0
|
|
20230906,142300,123108631,1197,1197,1197,1197,0
|
|
20230906,142200,123108631,1197,1197,1197,1197,0
|
|
20230906,142100,123108631,1197,1197,1197,1197,0
|
|
20230906,142000,123108631,1197,1197,1197,1197,0
|
|
20230906,141900,123108631,1197,1197,1197,1197,0
|
|
20230906,141800,123108631,1197,1197,1197,1197,1
|
|
20230906,141700,123107434,1199,1199,1199,1199,0
|
|
20230906,141600,123107434,1199,1199,1199,1199,15
|
|
20230906,141500,123089449,1198,1198,1198,1198,2678
|
|
20230906,141400,119881205,1198,1198,1198,1198,0
|
|
20230906,141300,119881205,1198,1198,1198,1198,0
|
|
20230906,141200,119881205,1198,1198,1198,1198,1310
|
|
20230906,141100,118311825,1200,1200,1200,1200,0
|
|
20230906,141000,118311825,1200,1200,1200,1200,0
|
|
20230906,140900,118311825,1200,1199,1200,1199,541
|
|
20230906,140800,117663160,1200,1199,1200,1199,304
|
|
20230906,140700,117298659,1199,1199,1199,1199,200
|
|
20230906,140600,117058859,1199,1199,1199,1199,0
|
|
20230906,140500,117058859,1199,1199,1199,1199,0
|
|
20230906,140400,117058859,1199,1199,1199,1199,2
|
|
20230906,140300,117056461,1199,1199,1199,1199,0
|
|
20230906,140200,117056461,1199,1199,1199,1199,0
|
|
20230906,140100,117056461,1199,1199,1199,1199,5
|
|
20230906,140000,117050466,1199,1199,1199,1199,8
|
|
20230906,135900,117040874,1197,1197,1197,1197,0
|
|
20230906,135800,117040874,1197,1197,1197,1197,0
|
|
20230906,135700,117040874,1197,1197,1197,1197,200
|
|
20230906,135600,116801474,1197,1197,1197,1197,0
|
|
20230906,135500,116801474,1197,1197,1197,1197,89
|
|
20230906,135400,116694941,1196,1196,1196,1196,0
|
|
20230906,135300,116694941,1196,1196,1196,1196,10
|
|
20230906,135200,116682981,1196,1196,1196,1196,0
|
|
20230906,135100,116682981,1196,1196,1196,1196,12
|
|
20230906,135000,116668629,1196,1196,1196,1196,10
|
|
20230906,134900,116656669,1197,1196,1197,1196,79
|
|
20230906,134800,116562183,1196,1196,1196,1196,15
|
|
20230906,134700,116544243,1195,1198,1198,1195,101
|
|
20230906,134600,116423248,1198,1198,1198,1196,711
|
|
20230906,134500,115571697,1197,1197,1197,1197,10
|
|
20230906,134400,115559727,1197,1197,1197,1197,80
|
|
20230906,134300,115463967,1197,1197,1197,1197,10
|
|
20230906,134200,115451997,1199,1199,1199,1199,0
|
|
20230906,134100,115451997,1199,1196,1199,1196,36
|
|
20230906,134000,115408881,1196,1196,1196,1196,0
|
|
20230906,133900,115408881,1196,1196,1196,1196,4
|
|
20230906,133800,115404097,1202,1202,1202,1202,0
|
|
20230906,133700,115404097,1202,1202,1202,1202,0
|
|
20230906,133600,115404097,1202,1202,1202,1202,1000
|
|
20230906,133500,114202097,1203,1196,1203,1196,1029
|
|
20230906,133400,112964415,1205,1196,1205,1196,2006
|
|
20230906,133300,110559629,1196,1196,1196,1196,98
|
|
20230906,133200,110442421,1196,1196,1196,1196,2
|
|
20230906,133100,110440029,1195,1195,1195,1195,0
|
|
20230906,133000,110440029,1195,1195,1195,1195,0
|
|
20230906,132900,110440029,1195,1195,1195,1195,0
|
|
20230906,132800,110440029,1195,1195,1195,1195,0
|
|
20230906,132700,110440029,1195,1195,1195,1195,20
|
|
20230906,132600,110416129,1195,1195,1195,1195,0
|
|
20230906,132500,110416129,1195,1197,1197,1195,7000
|
|
20230906,132400,102046864,1197,1197,1197,1197,50
|
|
20230906,132300,101987014,1200,1200,1200,1200,0
|
|
20230906,132200,101987014,1200,1200,1200,1200,6
|
|
20230906,132100,101979814,1199,1199,1199,1199,56
|
|
20230906,132000,101912670,1199,1199,1199,1199,1
|
|
20230906,131900,101911471,1197,1197,1197,1197,0
|
|
20230906,131800,101911471,1197,1197,1197,1197,1
|
|
20230906,131700,101910274,1199,1199,1199,1199,0
|
|
20230906,131600,101910274,1199,1199,1199,1199,0
|
|
20230906,131500,101910274,1199,1199,1199,1199,88
|
|
20230906,131400,101804762,1199,1199,1199,1199,0
|
|
20230906,131300,101804762,1199,1199,1199,1199,0
|
|
20230906,131200,101804762,1199,1199,1199,1199,0
|
|
20230906,131100,101804762,1199,1199,1199,1199,10
|
|
20230906,131000,101792772,1199,1199,1199,1199,0
|
|
20230906,130900,101792772,1199,1199,1199,1199,0
|
|
20230906,130800,101792772,1199,1199,1199,1199,0
|
|
20230906,130700,101792772,1199,1199,1199,1199,0
|
|
20230906,130600,101792772,1199,1199,1199,1199,72
|
|
20230906,130500,101706444,1198,1198,1198,1198,466
|
|
20230906,130400,101148176,1199,1199,1199,1199,8
|
|
20230906,130300,101138584,1198,1198,1198,1198,0
|
|
20230906,130200,101138584,1198,1198,1198,1198,0
|
|
20230906,130100,101138584,1198,1198,1198,1198,78
|
|
20230906,130000,101045140,1198,1198,1198,1198,499
|
|
20230906,125900,100447338,1198,1198,1198,1198,200
|
|
20230906,125800,100207738,1198,1198,1198,1198,4
|
|
20230906,125700,100202946,1199,1199,1199,1199,2
|
|
20230906,125600,100200548,1199,1199,1199,1199,0
|
|
20230906,125500,100200548,1199,1199,1199,1199,0
|
|
20230906,125400,100200548,1199,1199,1199,1199,0
|
|
20230906,125300,100200548,1199,1199,1199,1199,10
|
|
20230906,125200,100188558,1199,1199,1199,1199,276
|
|
20230906,125100,99857634,1199,1199,1199,1199,0
|
|
20230906,125000,99857634,1199,1199,1199,1199,0
|
|
20230906,124900,99857634,1199,1199,1199,1199,0
|
|
20230906,124800,99857634,1199,1199,1199,1199,7
|
|
20230906,124700,99849241,1198,1198,1198,1198,75
|
|
20230906,124600,99759391,1199,1199,1199,1199,0
|
|
20230906,124500,99759391,1199,1199,1199,1199,5
|
|
20230906,124400,99753396,1199,1199,1199,1199,5
|
|
20230906,124300,99747401,1199,1199,1199,1199,0
|
|
20230906,124200,99747401,1199,1199,1199,1199,0
|
|
20230906,124100,99747401,1199,1199,1199,1199,0
|
|
20230906,124000,99747401,1199,1199,1199,1199,0
|
|
20230906,123900,99747401,1199,1199,1199,1199,1
|
|
20230906,123800,99746202,1200,1200,1200,1200,101
|
|
20230906,123700,99625002,1200,1200,1200,1200,5
|
|
20230906,123600,99619002,1200,1200,1200,1200,0
|
|
20230906,123500,99619002,1200,1200,1200,1200,0
|
|
20230906,123400,99619002,1200,1200,1200,1200,0
|
|
20230906,123300,99619002,1200,1200,1200,1200,0
|
|
20230906,123200,99619002,1200,1200,1200,1200,1
|
|
20230906,123100,99617802,1200,1200,1200,1200,0
|
|
20230906,123000,99617802,1200,1200,1200,1200,0
|
|
20230906,122900,99617802,1200,1200,1200,1200,0
|
|
20230906,122800,99617802,1200,1200,1200,1200,0
|
|
20230906,122700,99617802,1200,1200,1200,1200,291
|
|
20230906,122600,99268602,1200,1200,1200,1200,47
|
|
20230906,122500,99212202,1197,1197,1197,1197,0
|
|
20230906,122400,99212202,1197,1197,1197,1197,0
|
|
20230906,122300,99212202,1197,1197,1197,1197,8
|
|
20230906,122200,99202626,1197,1197,1197,1197,0
|
|
20230906,122100,99202626,1197,1197,1197,1197,90
|
|
20230906,122000,99094896,1197,1197,1197,1197,0
|
|
20230906,121900,99094896,1197,1197,1197,1197,0
|
|
20230906,121800,99094896,1197,1198,1198,1197,110
|
|
20230906,121700,98963225,1200,1200,1200,1200,0
|
|
20230906,121600,98963225,1200,1200,1200,1200,0
|
|
20230906,121500,98963225,1200,1200,1200,1200,0
|
|
20230906,121400,98963225,1200,1200,1200,1200,0
|
|
20230906,121300,98963225,1200,1200,1200,1200,0
|
|
20230906,121200,98963225,1200,1200,1200,1200,0
|
|
20230906,121100,98963225,1200,1200,1200,1200,1
|
|
20230906,121000,98962025,1197,1197,1197,1197,16
|
|
20230906,120900,98942873,1197,1199,1199,1197,49
|
|
20230906,120800,98884180,1199,1199,1199,1199,0
|
|
20230906,120700,98884180,1199,1199,1199,1199,0
|
|
20230906,120600,98884180,1199,1199,1199,1199,1
|
|
20230906,120500,98882981,1200,1200,1200,1200,0
|
|
20230906,120400,98882981,1200,1200,1200,1200,1
|
|
20230906,120300,98881781,1202,1202,1202,1202,0
|
|
20230906,120200,98881781,1202,1202,1202,1202,0
|
|
20230906,120100,98881781,1202,1202,1202,1202,0
|
|
20230906,120000,98881781,1202,1202,1202,1202,7
|
|
20230906,115900,98873367,1201,1203,1203,1201,202
|
|
20230906,115800,98630364,1203,1203,1203,1203,0
|
|
20230906,115700,98630364,1203,1203,1203,1203,15
|
|
20230906,115600,98612319,1203,1203,1203,1203,0
|
|
20230906,115500,98612319,1203,1203,1203,1203,1
|
|
20230906,115400,98611116,1200,1200,1200,1200,39
|
|
20230906,115300,98564316,1203,1198,1203,1198,14
|
|
20230906,115200,98547490,1200,1200,1200,1200,0
|
|
20230906,115100,98547490,1200,1200,1200,1200,169
|
|
20230906,115000,98344690,1207,1207,1207,1207,0
|
|
20230906,114900,98344690,1207,1207,1207,1207,0
|
|
20230906,114800,98344690,1207,1207,1207,1207,0
|
|
20230906,114700,98344690,1207,1207,1207,1207,0
|
|
20230906,114600,98344690,1207,1200,1207,1200,5111
|
|
20230906,114500,92198463,1202,1202,1202,1202,0
|
|
20230906,114400,92198463,1202,1202,1202,1202,0
|
|
20230906,114300,92198463,1202,1202,1202,1202,0
|
|
20230906,114200,92198463,1202,1202,1202,1202,539
|
|
20230906,114100,91550585,1202,1202,1202,1202,0
|
|
20230906,114000,91550585,1202,1202,1202,1202,0
|
|
20230906,113900,91550585,1202,1202,1202,1202,0
|
|
20230906,113800,91550585,1202,1202,1202,1202,0
|
|
20230906,113700,91550585,1202,1202,1202,1202,0
|
|
20230906,113600,91550585,1202,1200,1202,1200,2884
|
|
20230906,113500,88087017,1200,1200,1200,1200,2145
|
|
20230906,113400,85513017,1200,1200,1200,1200,20
|
|
20230906,113300,85489017,1200,1200,1200,1200,10
|
|
20230906,113200,85477017,1200,1200,1200,1200,0
|
|
20230906,113100,85477017,1200,1200,1200,1200,1
|
|
20230906,113000,85475817,1195,1195,1195,1195,2
|
|
20230906,112900,85473427,1200,1200,1200,1200,0
|
|
20230906,112800,85473427,1200,1200,1200,1200,0
|
|
20230906,112700,85473427,1200,1200,1200,1200,3
|
|
20230906,112600,85469827,1195,1195,1195,1195,1
|
|
20230906,112500,85468632,1200,1200,1200,1200,6
|
|
20230906,112400,85461432,1200,1200,1200,1200,251
|
|
20230906,112300,85160232,1195,1195,1195,1195,30
|
|
20230906,112200,85124382,1195,1195,1195,1195,0
|
|
20230906,112100,85124382,1195,1195,1195,1195,50
|
|
20230906,112000,85064632,1195,1195,1195,1195,0
|
|
20230906,111900,85064632,1195,1195,1195,1195,1
|
|
20230906,111800,85063437,1195,1195,1195,1195,0
|
|
20230906,111700,85063437,1195,1200,1200,1195,127
|
|
20230906,111600,84911042,1200,1200,1200,1200,0
|
|
20230906,111500,84911042,1200,1195,1200,1195,6565
|
|
20230906,111400,77033899,1195,1195,1195,1195,15
|
|
20230906,111300,77015974,1197,1197,1197,1197,0
|
|
20230906,111200,77015974,1197,1197,1197,1197,14
|
|
20230906,111100,76999216,1197,1195,1197,1195,28
|
|
20230906,111000,76965702,1197,1197,1197,1197,1
|
|
20230906,110900,76964505,1197,1197,1197,1197,10
|
|
20230906,110800,76952535,1198,1198,1198,1198,836
|
|
20230906,110700,75951007,1198,1195,1198,1195,3
|
|
20230906,110600,75947419,1195,1195,1195,1195,10
|
|
20230906,110500,75935469,1195,1195,1195,1195,35
|
|
20230906,110400,75893644,1195,1196,1196,1195,150
|
|
20230906,110300,75714294,1196,1196,1196,1196,0
|
|
20230906,110200,75714294,1196,1196,1196,1196,570
|
|
20230906,110100,75032574,1195,1194,1195,1194,699
|
|
20230906,110000,74197553,1193,1193,1193,1193,2
|
|
20230906,105900,74195167,1192,1192,1192,1192,0
|
|
20230906,105800,74195167,1192,1192,1192,1192,0
|
|
20230906,105700,74195167,1192,1192,1192,1192,0
|
|
20230906,105600,74195167,1192,1192,1192,1192,43
|
|
20230906,105500,74143911,1193,1193,1193,1193,0
|
|
20230906,105400,74143911,1193,1193,1193,1193,1
|
|
20230906,105300,74142718,1192,1192,1192,1192,0
|
|
20230906,105200,74142718,1192,1192,1192,1192,1
|
|
20230906,105100,74141526,1192,1192,1192,1192,2
|
|
20230906,105000,74139142,1194,1192,1194,1192,358
|
|
20230906,104900,73712340,1192,1192,1192,1192,0
|
|
20230906,104800,73712340,1192,1192,1192,1192,578
|
|
20230906,104700,73023364,1192,1192,1192,1192,22
|
|
20230906,104600,72997140,1193,1193,1193,1193,0
|
|
20230906,104500,72997140,1193,1193,1193,1193,0
|
|
20230906,104400,72997140,1193,1193,1193,1193,0
|
|
20230906,104300,72997140,1193,1193,1193,1193,22
|
|
20230906,104200,72970894,1193,1193,1193,1193,289
|
|
20230906,104100,72626117,1193,1193,1193,1193,0
|
|
20230906,104000,72626117,1193,1193,1193,1193,0
|
|
20230906,103900,72626117,1193,1193,1193,1193,120
|
|
20230906,103800,72482957,1193,1193,1193,1193,10
|
|
20230906,103700,72471027,1193,1193,1193,1193,3
|
|
20230906,103600,72467448,1193,1193,1193,1193,5
|
|
20230906,103500,72461483,1193,1193,1193,1193,4
|
|
20230906,103400,72456711,1193,1193,1193,1193,0
|
|
20230906,103300,72456711,1193,1193,1193,1193,0
|
|
20230906,103200,72456711,1193,1193,1193,1193,1
|
|
20230906,103100,72455518,1191,1191,1191,1191,0
|
|
20230906,103000,72455518,1191,1191,1191,1191,0
|
|
20230906,102900,72455518,1191,1191,1191,1191,0
|
|
20230906,102800,72455518,1191,1191,1191,1191,0
|
|
20230906,102700,72455518,1191,1191,1191,1191,0
|
|
20230906,102600,72455518,1191,1191,1191,1191,10
|
|
20230906,102500,72443608,1191,1193,1193,1191,98
|
|
20230906,102400,72326844,1191,1191,1191,1191,0
|
|
20230906,102300,72326844,1191,1191,1191,1191,0
|
|
20230906,102200,72326844,1191,1191,1191,1191,9
|
|
20230906,102100,72316125,1191,1189,1191,1189,3553
|
|
20230906,102000,68087408,1189,1189,1189,1189,20
|
|
20230906,101900,68063628,1189,1189,1189,1189,121
|
|
20230906,101800,67919759,1189,1189,1189,1189,102
|
|
20230906,101700,67798481,1189,1189,1189,1189,1
|
|
20230906,101600,67797292,1189,1189,1189,1189,0
|
|
20230906,101500,67797292,1189,1189,1189,1189,2
|
|
20230906,101400,67794914,1189,1189,1189,1189,0
|
|
20230906,101300,67794914,1189,1189,1189,1189,300
|
|
20230906,101200,67438214,1187,1187,1187,1187,0
|
|
20230906,101100,67438214,1187,1188,1188,1187,3000
|
|
20230906,101000,63877024,1187,1187,1187,1187,0
|
|
20230906,100900,63877024,1187,1187,1187,1187,0
|
|
20230906,100800,63877024,1187,1187,1187,1187,0
|
|
20230906,100700,63877024,1187,1187,1187,1187,0
|
|
20230906,100600,63877024,1187,1188,1188,1187,7
|
|
20230906,100500,63868713,1189,1189,1189,1189,0
|
|
20230906,100400,63868713,1189,1188,1189,1187,210
|
|
20230906,100300,63619239,1188,1188,1188,1188,101
|
|
20230906,100200,63499251,1189,1189,1189,1189,1
|
|
20230906,100100,63498062,1190,1190,1190,1190,1
|
|
20230906,100000,63496872,1191,1191,1191,1191,3
|
|
20230906,095900,63493299,1191,1191,1191,1191,1
|
|
20230906,095800,63492108,1187,1189,1189,1187,6110
|
|
20230906,095700,56239319,1187,1187,1187,1187,0
|
|
20230906,095600,56239319,1187,1187,1187,1187,0
|
|
20230906,095500,56239319,1187,1187,1187,1187,0
|
|
20230906,095400,56239319,1187,1187,1187,1187,0
|
|
20230906,095300,56239319,1187,1187,1187,1187,550
|
|
20230906,095200,55586469,1187,1192,1192,1187,135
|
|
20230906,095100,55426133,1191,1191,1191,1191,4
|
|
20230906,095000,55421369,1190,1190,1190,1190,1532
|
|
20230906,094900,53598289,1190,1190,1190,1190,32
|
|
20230906,094800,53560209,1192,1190,1192,1190,1145
|
|
20230906,094700,52197654,1192,1192,1192,1192,0
|
|
20230906,094600,52197654,1192,1192,1192,1192,81
|
|
20230906,094500,52101102,1192,1192,1192,1192,25
|
|
20230906,094400,52071302,1192,1192,1192,1192,16
|
|
20230906,094300,52052230,1192,1192,1192,1192,20
|
|
20230906,094200,52028390,1192,1191,1192,1191,171
|
|
20230906,094100,51824727,1192,1191,1192,1191,13
|
|
20230906,094000,51809238,1190,1190,1190,1190,0
|
|
20230906,093900,51809238,1190,1189,1190,1189,518
|
|
20230906,093800,51192933,1189,1189,1189,1189,2
|
|
20230906,093700,51190555,1190,1190,1190,1190,7
|
|
20230906,093600,51182225,1190,1190,1190,1190,0
|
|
20230906,093500,51182225,1190,1190,1190,1190,4
|
|
20230906,093400,51177465,1190,1190,1190,1190,20
|
|
20230906,093300,51153665,1190,1187,1190,1186,406
|
|
20230906,093200,50671630,1187,1186,1187,1186,694
|
|
20230906,093100,49847975,1186,1186,1186,1186,5
|
|
20230906,093000,49842045,1186,1186,1186,1186,5
|
|
20230906,092900,49836115,1185,1185,1185,1185,5
|
|
20230906,092800,49830190,1185,1185,1185,1185,0
|
|
20230906,092700,49830190,1185,1185,1185,1185,85
|
|
20230906,092600,49729465,1185,1185,1185,1185,4892
|
|
20230906,092500,43932445,1183,1182,1183,1182,2508
|
|
20230906,092400,40967481,1183,1183,1183,1183,74
|
|
20230906,092300,40879939,1183,1183,1183,1183,5
|
|
20230906,092200,40874024,1183,1183,1183,1183,11
|
|
20230906,092100,40861011,1185,1185,1185,1185,38
|
|
20230906,092000,40815981,1185,1186,1186,1185,177
|
|
20230906,091900,40606204,1186,1185,1186,1185,370
|
|
20230906,091800,40167749,1185,1182,1185,1181,4114
|
|
20230906,091700,35309030,1181,1185,1185,1181,42
|
|
20230906,091600,35259359,1185,1184,1185,1184,843
|
|
20230906,091500,34260407,1185,1182,1185,1181,3012
|
|
20230906,091400,30703089,1185,1181,1185,1181,80
|
|
20230906,091300,30608302,1181,1182,1182,1181,13883
|
|
20230906,091200,14211342,1185,1183,1185,1181,365
|
|
20230906,091100,13779646,1181,1182,1182,1181,602
|
|
20230906,091000,13068181,1182,1184,1184,1182,50
|
|
20230906,090900,13009051,1183,1183,1183,1181,5076
|
|
20230906,090800,7007306,1181,1183,1183,1181,1281
|
|
20230906,090700,5493851,1182,1186,1186,1182,1010
|
|
20230906,090600,4299766,1183,1186,1187,1183,155
|
|
20230906,090500,4116054,1187,1187,1187,1187,0
|
|
20230906,090400,4116054,1187,1187,1187,1182,311
|
|
20230906,090300,3747657,1187,1187,1187,1187,10
|
|
20230906,090200,3735787,1189,1182,1189,1182,7
|
|
20230906,090100,3727478,1182,1183,1183,1182,23
|
|
20230906,090000,3700279,1183,1191,1191,1183,3116
|