586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,184300,220250656,1489,1489,1489,1489,6918
|
|
20230920,184200,220250656,1489,1489,1489,1489,0
|
|
20230920,184100,220250656,1489,1489,1489,1489,0
|
|
20230920,184000,220250656,1489,1489,1489,1489,0
|
|
20230920,183900,220250656,1489,1489,1489,1489,0
|
|
20230920,183800,220250656,1489,1489,1489,1489,0
|
|
20230920,183700,220250656,1489,1489,1489,1489,0
|
|
20230920,183600,220250656,1489,1489,1489,1489,0
|
|
20230920,183500,220250656,1489,1489,1489,1489,0
|
|
20230920,183400,220250656,1489,1489,1489,1489,0
|
|
20230920,183300,220250656,1489,1489,1489,1489,0
|
|
20230920,183200,220250656,1489,1489,1489,1489,0
|
|
20230920,183100,220250656,1489,1489,1489,1489,0
|
|
20230920,183000,220250656,1489,1489,1489,1489,0
|
|
20230920,182900,220250656,1489,1489,1489,1489,0
|
|
20230920,182800,220250656,1489,1489,1489,1489,0
|
|
20230920,182700,220250656,1489,1489,1489,1489,0
|
|
20230920,182600,220250656,1489,1489,1489,1489,0
|
|
20230920,182500,220250656,1489,1489,1489,1489,0
|
|
20230920,182400,220250656,1489,1489,1489,1489,0
|
|
20230920,182300,220250656,1489,1489,1489,1489,0
|
|
20230920,182200,220250656,1489,1489,1489,1489,0
|
|
20230920,182100,220250656,1489,1489,1489,1489,0
|
|
20230920,182000,220250656,1489,1489,1489,1489,0
|
|
20230920,181900,220250656,1489,1489,1489,1489,0
|
|
20230920,181800,220250656,1489,1489,1489,1489,0
|
|
20230920,181700,220250656,1489,1489,1489,1489,0
|
|
20230920,181600,220250656,1489,1489,1489,1489,0
|
|
20230920,181500,220250656,1489,1489,1489,1489,0
|
|
20230920,181400,220250656,1489,1489,1489,1489,0
|
|
20230920,181300,220250656,1489,1489,1489,1489,6918
|
|
20230920,181200,220250656,1489,1489,1489,1489,0
|
|
20230920,181100,220250656,1489,1489,1489,1489,0
|
|
20230920,181000,220250656,1489,1489,1489,1489,0
|
|
20230920,180900,220250656,1489,1489,1489,1489,0
|
|
20230920,180800,220250656,1489,1489,1489,1489,0
|
|
20230920,180700,220250656,1489,1489,1489,1489,0
|
|
20230920,180600,220250656,1489,1489,1489,1489,0
|
|
20230920,180500,220250656,1489,1489,1489,1489,0
|
|
20230920,180400,220250656,1489,1489,1489,1489,0
|
|
20230920,180300,220250656,1489,1489,1489,1489,0
|
|
20230920,180200,220250656,1489,1489,1489,1489,0
|
|
20230920,180100,220250656,1489,1489,1489,1489,0
|
|
20230920,180000,220250656,1489,1489,1489,1489,0
|
|
20230920,175900,220250656,1489,1489,1489,1489,0
|
|
20230920,175800,220250656,1489,1489,1489,1489,0
|
|
20230920,175700,220250656,1489,1489,1489,1489,0
|
|
20230920,175600,220250656,1489,1489,1489,1489,0
|
|
20230920,175500,220250656,1489,1489,1489,1489,0
|
|
20230920,175400,220250656,1489,1489,1489,1489,0
|
|
20230920,175300,220250656,1489,1489,1489,1489,0
|
|
20230920,175200,220250656,1489,1489,1489,1489,0
|
|
20230920,175100,220250656,1489,1489,1489,1489,0
|
|
20230920,175000,220250656,1489,1489,1489,1489,0
|
|
20230920,174900,220250656,1489,1489,1489,1489,0
|
|
20230920,174800,220250656,1489,1489,1489,1489,0
|
|
20230920,174700,220250656,1489,1489,1489,1489,0
|
|
20230920,174600,220250656,1489,1489,1489,1489,0
|
|
20230920,174500,220250656,1489,1489,1489,1489,0
|
|
20230920,174400,220250656,1489,1489,1489,1489,0
|
|
20230920,174300,220250656,1489,1489,1489,1489,6918
|
|
20230920,174200,220250656,1489,1489,1489,1489,0
|
|
20230920,174100,220250656,1489,1489,1489,1489,0
|
|
20230920,174000,220250656,1489,1489,1489,1489,0
|
|
20230920,173900,220250656,1489,1489,1489,1489,0
|
|
20230920,173800,220250656,1489,1489,1489,1489,0
|
|
20230920,173700,220250656,1489,1489,1489,1489,0
|
|
20230920,173600,220250656,1489,1489,1489,1489,0
|
|
20230920,173500,220250656,1489,1489,1489,1489,0
|
|
20230920,173400,220250656,1489,1489,1489,1489,0
|
|
20230920,173300,220250656,1489,1489,1489,1489,0
|
|
20230920,173200,220250656,1489,1489,1489,1489,0
|
|
20230920,173100,220250656,1489,1489,1489,1489,0
|
|
20230920,173000,220250656,1489,1489,1489,1489,0
|
|
20230920,172900,220250656,1489,1489,1489,1489,0
|
|
20230920,172800,220250656,1489,1489,1489,1489,0
|
|
20230920,172700,220250656,1489,1489,1489,1489,0
|
|
20230920,172600,220250656,1489,1489,1489,1489,0
|
|
20230920,172500,220250656,1489,1489,1489,1489,0
|
|
20230920,172400,220250656,1489,1489,1489,1489,0
|
|
20230920,172300,220250656,1489,1489,1489,1489,0
|
|
20230920,172200,220250656,1489,1489,1489,1489,0
|
|
20230920,172100,220250656,1489,1489,1489,1489,0
|
|
20230920,172000,220250656,1489,1489,1489,1489,0
|
|
20230920,171900,220250656,1489,1489,1489,1489,0
|
|
20230920,171800,220250656,1489,1489,1489,1489,0
|
|
20230920,171700,220250656,1489,1489,1489,1489,0
|
|
20230920,171600,220250656,1489,1489,1489,1489,0
|
|
20230920,171500,220250656,1489,1489,1489,1489,0
|
|
20230920,171400,220250656,1489,1489,1489,1489,0
|
|
20230920,171300,220250656,1489,1489,1489,1489,6918
|
|
20230920,171200,220250656,1489,1489,1489,1489,0
|
|
20230920,171100,220250656,1489,1489,1489,1489,0
|
|
20230920,171000,220250656,1489,1489,1489,1489,0
|
|
20230920,170900,220250656,1489,1489,1489,1489,0
|
|
20230920,170800,220250656,1489,1489,1489,1489,0
|
|
20230920,170700,220250656,1489,1489,1489,1489,0
|
|
20230920,170600,220250656,1489,1489,1489,1489,0
|
|
20230920,170500,220250656,1489,1489,1489,1489,0
|
|
20230920,170400,220250656,1489,1489,1489,1489,0
|
|
20230920,170300,220250656,1489,1489,1489,1489,0
|
|
20230920,170200,220250656,1489,1489,1489,1489,0
|
|
20230920,170100,220250656,1489,1489,1489,1489,0
|
|
20230920,170000,220250656,1489,1489,1489,1489,0
|
|
20230920,165900,220250656,1489,1489,1489,1489,0
|
|
20230920,165800,220250656,1489,1489,1489,1489,0
|
|
20230920,165700,220250656,1489,1489,1489,1489,0
|
|
20230920,165600,220250656,1489,1489,1489,1489,0
|
|
20230920,165500,220250656,1489,1489,1489,1489,0
|
|
20230920,165400,220250656,1489,1489,1489,1489,0
|
|
20230920,165300,220250656,1489,1489,1489,1489,0
|
|
20230920,165200,220250656,1489,1489,1489,1489,0
|
|
20230920,165100,220250656,1489,1489,1489,1489,0
|
|
20230920,165000,220250656,1489,1489,1489,1489,0
|
|
20230920,164900,220250656,1489,1489,1489,1489,0
|
|
20230920,164800,220250656,1489,1489,1489,1489,0
|
|
20230920,164700,220250656,1489,1489,1489,1489,0
|
|
20230920,164600,220250656,1489,1489,1489,1489,0
|
|
20230920,164500,220250656,1489,1489,1489,1489,0
|
|
20230920,164400,220250656,1489,1489,1489,1489,0
|
|
20230920,164300,220250656,1489,1489,1489,1489,6918
|
|
20230920,164200,220250656,1489,1489,1489,1489,0
|
|
20230920,164100,220250656,1489,1489,1489,1489,0
|
|
20230920,164000,220250656,1489,1489,1489,1489,0
|
|
20230920,163900,220250656,1489,1489,1489,1489,0
|
|
20230920,163800,220250656,1489,1489,1489,1489,0
|
|
20230920,163700,220250656,1489,1489,1489,1489,0
|
|
20230920,163600,220250656,1489,1489,1489,1489,0
|
|
20230920,163500,220250656,1489,1489,1489,1489,0
|
|
20230920,163400,220250656,1489,1489,1489,1489,0
|
|
20230920,163300,220250656,1489,1489,1489,1489,0
|
|
20230920,163200,220250656,1489,1489,1489,1489,0
|
|
20230920,163100,220250656,1489,1489,1489,1489,0
|
|
20230920,163000,220250656,1489,1489,1489,1489,0
|
|
20230920,162900,220250656,1489,1489,1489,1489,0
|
|
20230920,162800,220250656,1489,1489,1489,1489,0
|
|
20230920,162700,220250656,1489,1489,1489,1489,0
|
|
20230920,162600,220250656,1489,1489,1489,1489,0
|
|
20230920,162500,220250656,1489,1489,1489,1489,0
|
|
20230920,162400,220250656,1489,1489,1489,1489,0
|
|
20230920,162300,220250656,1489,1489,1489,1489,0
|
|
20230920,162200,220250656,1489,1489,1489,1489,0
|
|
20230920,162100,220250656,1489,1489,1489,1489,0
|
|
20230920,162000,220250656,1489,1489,1489,1489,0
|
|
20230920,161900,220250656,1489,1489,1489,1489,0
|
|
20230920,161800,220250656,1489,1489,1489,1489,0
|
|
20230920,161700,220250656,1489,1489,1489,1489,0
|
|
20230920,161600,220250656,1489,1489,1489,1489,0
|
|
20230920,161500,220250656,1489,1489,1489,1489,0
|
|
20230920,161400,220250656,1489,1489,1489,1489,0
|
|
20230920,161300,220250656,1489,1489,1489,1489,6918
|
|
20230920,161200,220250656,1489,1489,1489,1489,0
|
|
20230920,161100,220250656,1489,1489,1489,1489,0
|
|
20230920,161000,220250656,1489,1489,1489,1489,0
|
|
20230920,160900,220250656,1489,1489,1489,1489,0
|
|
20230920,160800,220250656,1489,1489,1489,1489,0
|
|
20230920,160700,220250656,1489,1489,1489,1489,0
|
|
20230920,160600,220250656,1489,1489,1489,1489,0
|
|
20230920,160500,220250656,1489,1489,1489,1489,0
|
|
20230920,160400,220250656,1489,1489,1489,1489,0
|
|
20230920,160300,220250656,1489,1489,1489,1489,0
|
|
20230920,160200,220250656,1489,1489,1489,1489,0
|
|
20230920,160100,220250656,1489,1489,1489,1489,0
|
|
20230920,160000,220250656,1489,1489,1489,1489,0
|
|
20230920,155900,220250656,1489,1489,1489,1489,0
|
|
20230920,155800,220250656,1489,1489,1489,1489,0
|
|
20230920,155700,220250656,1489,1489,1489,1489,0
|
|
20230920,155600,220250656,1489,1489,1489,1489,0
|
|
20230920,155500,220250656,1489,1489,1489,1489,0
|
|
20230920,155400,220250656,1489,1489,1489,1489,0
|
|
20230920,155300,220250656,1489,1489,1489,1489,0
|
|
20230920,155200,220250656,1489,1489,1489,1489,0
|
|
20230920,155100,220250656,1489,1489,1489,1489,0
|
|
20230920,155000,220250656,1489,1489,1489,1489,0
|
|
20230920,154900,220250656,1489,1489,1489,1489,0
|
|
20230920,154800,220250656,1489,1489,1489,1489,0
|
|
20230920,154700,220250656,1489,1489,1489,1489,0
|
|
20230920,154600,220250656,1489,1489,1489,1489,0
|
|
20230920,154500,220250656,1489,1489,1489,1489,0
|
|
20230920,154400,220250656,1489,1489,1489,1489,0
|
|
20230920,154300,220250656,1489,1489,1489,1489,6918
|
|
20230920,154200,220250656,1489,1489,1489,1489,0
|
|
20230920,154100,220250656,1489,1489,1489,1489,0
|
|
20230920,154000,220250656,1489,1489,1489,1489,0
|
|
20230920,153900,220250656,1489,1489,1489,1489,0
|
|
20230920,153800,220250656,1489,1489,1489,1489,0
|
|
20230920,153700,220250656,1489,1489,1489,1489,0
|
|
20230920,153600,220250656,1489,1489,1489,1489,0
|
|
20230920,153500,220250656,1489,1489,1489,1489,0
|
|
20230920,153400,220250656,1489,1489,1489,1489,0
|
|
20230920,153300,220250656,1489,1489,1489,1489,0
|
|
20230920,153200,220250656,1489,1489,1489,1489,0
|
|
20230920,153100,220250656,1489,1489,1489,1489,0
|
|
20230920,153000,220250656,1489,1489,1489,1489,6918
|
|
20230920,152900,209949754,1506,1506,1506,1506,0
|
|
20230920,152800,209949754,1506,1506,1506,1506,0
|
|
20230920,152700,209949754,1506,1506,1506,1506,0
|
|
20230920,152600,209949754,1506,1506,1506,1506,0
|
|
20230920,152500,209949754,1506,1506,1506,1506,0
|
|
20230920,152400,209949754,1506,1506,1506,1506,0
|
|
20230920,152300,209949754,1506,1506,1506,1506,0
|
|
20230920,152200,209949754,1506,1506,1506,1506,0
|
|
20230920,152100,209949754,1506,1506,1506,1506,0
|
|
20230920,152000,209949754,1506,1506,1506,1506,0
|
|
20230920,151900,209949754,1506,1503,1506,1503,147
|
|
20230920,151800,209728521,1505,1505,1505,1503,44
|
|
20230920,151700,209662383,1503,1505,1505,1503,11
|
|
20230920,151600,209645840,1505,1505,1505,1505,0
|
|
20230920,151500,209645840,1505,1505,1505,1505,4
|
|
20230920,151400,209639820,1505,1505,1505,1505,1
|
|
20230920,151300,209638315,1503,1503,1503,1503,50
|
|
20230920,151200,209563165,1505,1504,1505,1504,2
|
|
20230920,151100,209560156,1503,1503,1503,1503,47
|
|
20230920,151000,209489515,1503,1499,1503,1499,1794
|
|
20230920,150900,206798941,1499,1498,1499,1498,99
|
|
20230920,150800,206650638,1498,1498,1498,1498,100
|
|
20230920,150700,206500838,1498,1498,1498,1498,102
|
|
20230920,150600,206348042,1498,1498,1498,1498,0
|
|
20230920,150500,206348042,1498,1498,1498,1498,500
|
|
20230920,150400,205599042,1498,1498,1498,1498,0
|
|
20230920,150300,205599042,1498,1498,1498,1498,37
|
|
20230920,150200,205543616,1498,1498,1498,1498,1
|
|
20230920,150100,205542118,1498,1498,1498,1498,0
|
|
20230920,150000,205542118,1498,1498,1498,1498,0
|
|
20230920,145900,205542118,1498,1498,1498,1498,101
|
|
20230920,145800,205390820,1497,1496,1497,1496,1059
|
|
20230920,145700,203805515,1497,1497,1497,1497,0
|
|
20230920,145600,203805515,1497,1497,1497,1497,1
|
|
20230920,145500,203804018,1497,1497,1497,1497,671
|
|
20230920,145400,202799531,1497,1497,1497,1497,0
|
|
20230920,145300,202799531,1497,1497,1497,1497,1
|
|
20230920,145200,202798034,1497,1497,1497,1497,0
|
|
20230920,145100,202798034,1497,1497,1497,1497,20
|
|
20230920,145000,202768094,1498,1498,1498,1498,0
|
|
20230920,144900,202768094,1498,1498,1498,1498,0
|
|
20230920,144800,202768094,1498,1494,1498,1494,210
|
|
20230920,144700,202454046,1494,1494,1494,1494,0
|
|
20230920,144600,202454046,1494,1494,1494,1494,0
|
|
20230920,144500,202454046,1494,1494,1494,1494,131
|
|
20230920,144400,202258332,1494,1494,1494,1494,0
|
|
20230920,144300,202258332,1494,1494,1494,1494,0
|
|
20230920,144200,202258332,1494,1494,1494,1494,0
|
|
20230920,144100,202258332,1494,1494,1494,1494,0
|
|
20230920,144000,202258332,1494,1494,1494,1494,100
|
|
20230920,143900,202108932,1494,1493,1494,1491,2001
|
|
20230920,143800,199124021,1494,1494,1494,1494,635
|
|
20230920,143700,198175331,1498,1498,1498,1498,0
|
|
20230920,143600,198175331,1498,1498,1498,1498,0
|
|
20230920,143500,198175331,1498,1498,1498,1498,0
|
|
20230920,143400,198175331,1498,1498,1498,1498,0
|
|
20230920,143300,198175331,1498,1498,1498,1498,0
|
|
20230920,143200,198175331,1498,1498,1498,1498,0
|
|
20230920,143100,198175331,1498,1498,1498,1498,0
|
|
20230920,143000,198175331,1498,1498,1498,1498,0
|
|
20230920,142900,198175331,1498,1498,1498,1498,0
|
|
20230920,142800,198175331,1498,1498,1498,1498,1
|
|
20230920,142700,198173833,1498,1498,1498,1498,333
|
|
20230920,142600,197674999,1498,1498,1498,1498,0
|
|
20230920,142500,197674999,1498,1498,1498,1498,62
|
|
20230920,142400,197582123,1498,1498,1498,1498,0
|
|
20230920,142300,197582123,1498,1498,1498,1498,0
|
|
20230920,142200,197582123,1498,1498,1498,1498,0
|
|
20230920,142100,197582123,1498,1498,1498,1498,30
|
|
20230920,142000,197537183,1498,1498,1498,1498,0
|
|
20230920,141900,197537183,1498,1498,1498,1498,0
|
|
20230920,141800,197537183,1498,1496,1498,1496,347
|
|
20230920,141700,197017551,1496,1496,1496,1496,1
|
|
20230920,141600,197016055,1493,1493,1493,1493,0
|
|
20230920,141500,197016055,1493,1493,1493,1493,0
|
|
20230920,141400,197016055,1493,1493,1493,1493,0
|
|
20230920,141300,197016055,1493,1493,1493,1493,797
|
|
20230920,141200,195826134,1496,1496,1496,1496,790
|
|
20230920,141100,194644294,1496,1496,1496,1496,0
|
|
20230920,141000,194644294,1496,1496,1496,1496,0
|
|
20230920,140900,194644294,1496,1496,1496,1496,7
|
|
20230920,140800,194633822,1496,1491,1496,1491,751
|
|
20230920,140700,193514076,1497,1497,1497,1497,0
|
|
20230920,140600,193514076,1497,1497,1497,1497,0
|
|
20230920,140500,193514076,1497,1497,1497,1497,0
|
|
20230920,140400,193514076,1497,1497,1497,1497,0
|
|
20230920,140300,193514076,1497,1497,1497,1497,0
|
|
20230920,140200,193514076,1497,1497,1497,1497,0
|
|
20230920,140100,193514076,1497,1497,1497,1497,0
|
|
20230920,140000,193514076,1497,1497,1497,1497,0
|
|
20230920,135900,193514076,1497,1497,1497,1497,0
|
|
20230920,135800,193514076,1497,1497,1497,1497,0
|
|
20230920,135700,193514076,1497,1497,1497,1497,1
|
|
20230920,135600,193512579,1490,1490,1497,1490,1015
|
|
20230920,135500,192000222,1497,1497,1497,1497,62
|
|
20230920,135400,191907408,1497,1497,1497,1497,506
|
|
20230920,135300,191149926,1490,1490,1490,1490,100
|
|
20230920,135200,191000926,1490,1492,1492,1490,3499
|
|
20230920,135100,185787120,1497,1497,1497,1497,0
|
|
20230920,135000,185787120,1497,1497,1497,1497,0
|
|
20230920,134900,185787120,1497,1496,1497,1496,801
|
|
20230920,134800,184588211,1497,1497,1497,1497,0
|
|
20230920,134700,184588211,1497,1497,1497,1497,0
|
|
20230920,134600,184588211,1497,1497,1497,1497,167
|
|
20230920,134500,184338212,1492,1492,1492,1492,0
|
|
20230920,134400,184338212,1492,1492,1492,1492,768
|
|
20230920,134300,183192356,1493,1493,1493,1493,0
|
|
20230920,134200,183192356,1493,1493,1493,1493,0
|
|
20230920,134100,183192356,1493,1493,1493,1493,40
|
|
20230920,134000,183132636,1493,1492,1493,1492,1097
|
|
20230920,133900,181495911,1493,1493,1493,1493,0
|
|
20230920,133800,181495911,1493,1493,1493,1493,0
|
|
20230920,133700,181495911,1493,1498,1498,1493,702
|
|
20230920,133600,180447820,1498,1498,1498,1498,0
|
|
20230920,133500,180447820,1498,1498,1498,1498,1
|
|
20230920,133400,180446322,1493,1495,1495,1493,200
|
|
20230920,133300,180147536,1499,1499,1499,1499,0
|
|
20230920,133200,180147536,1499,1499,1499,1499,0
|
|
20230920,133100,180147536,1499,1499,1499,1499,0
|
|
20230920,133000,180147536,1499,1499,1499,1499,0
|
|
20230920,132900,180147536,1499,1499,1499,1499,0
|
|
20230920,132800,180147536,1499,1499,1499,1499,0
|
|
20230920,132700,180147536,1499,1499,1499,1499,0
|
|
20230920,132600,180147536,1499,1499,1499,1499,1
|
|
20230920,132500,180146037,1498,1499,1499,1498,63
|
|
20230920,132400,180051601,1499,1498,1499,1498,7
|
|
20230920,132300,180041114,1498,1497,1498,1497,38
|
|
20230920,132200,179984191,1498,1499,1499,1497,250
|
|
20230920,132100,179609473,1500,1499,1500,1499,2
|
|
20230920,132000,179606474,1500,1499,1500,1499,2
|
|
20230920,131900,179603475,1500,1499,1500,1499,31
|
|
20230920,131800,179557005,1502,1502,1502,1502,0
|
|
20230920,131700,179557005,1502,1502,1502,1502,0
|
|
20230920,131600,179557005,1502,1500,1502,1500,11
|
|
20230920,131500,179540503,1502,1502,1502,1502,0
|
|
20230920,131400,179540503,1502,1502,1502,1502,0
|
|
20230920,131300,179540503,1502,1502,1502,1502,0
|
|
20230920,131200,179540503,1502,1502,1502,1502,0
|
|
20230920,131100,179540503,1502,1502,1502,1502,0
|
|
20230920,131000,179540503,1502,1502,1502,1502,0
|
|
20230920,130900,179540503,1502,1502,1502,1502,0
|
|
20230920,130800,179540503,1502,1499,1502,1499,4
|
|
20230920,130700,179534504,1502,1499,1502,1499,5
|
|
20230920,130600,179527006,1502,1500,1502,1499,1007
|
|
20230920,130500,178016509,1502,1502,1502,1502,2
|
|
20230920,130400,178013505,1500,1500,1500,1500,15
|
|
20230920,130300,177991005,1503,1501,1503,1500,1009
|
|
20230920,130200,176477490,1503,1503,1503,1503,1
|
|
20230920,130100,176475987,1502,1502,1502,1502,12
|
|
20230920,130000,176457963,1503,1505,1505,1503,119
|
|
20230920,125900,176278907,1506,1507,1507,1506,16
|
|
20230920,125800,176254810,1506,1507,1507,1506,35
|
|
20230920,125700,176202066,1507,1507,1507,1507,2
|
|
20230920,125600,176199052,1507,1507,1507,1507,3
|
|
20230920,125500,176194531,1509,1509,1509,1509,62
|
|
20230920,125400,176100973,1507,1507,1507,1507,31
|
|
20230920,125300,176054256,1509,1509,1509,1509,0
|
|
20230920,125200,176054256,1509,1509,1509,1509,0
|
|
20230920,125100,176054256,1509,1508,1509,1507,41
|
|
20230920,125000,175992438,1510,1510,1510,1509,1302
|
|
20230920,124900,174027387,1513,1513,1513,1513,0
|
|
20230920,124800,174027387,1513,1511,1513,1511,5
|
|
20230920,124700,174019830,1513,1513,1513,1511,308
|
|
20230920,124600,173553893,1513,1514,1514,1513,155
|
|
20230920,124500,173319228,1515,1515,1515,1515,0
|
|
20230920,124400,173319228,1515,1515,1515,1515,0
|
|
20230920,124300,173319228,1515,1515,1515,1515,0
|
|
20230920,124200,173319228,1515,1515,1515,1515,50
|
|
20230920,124100,173243478,1515,1514,1515,1514,34
|
|
20230920,124000,173192001,1516,1514,1516,1514,34
|
|
20230920,123900,173140523,1516,1516,1516,1516,20
|
|
20230920,123800,173110203,1518,1518,1518,1518,300
|
|
20230920,123700,172654803,1518,1518,1518,1518,1
|
|
20230920,123600,172653285,1513,1513,1513,1513,0
|
|
20230920,123500,172653285,1513,1513,1513,1513,0
|
|
20230920,123400,172653285,1513,1515,1515,1513,1000
|
|
20230920,123300,171140075,1518,1518,1518,1518,0
|
|
20230920,123200,171140075,1518,1518,1518,1518,0
|
|
20230920,123100,171140075,1518,1518,1518,1518,0
|
|
20230920,123000,171140075,1518,1518,1518,1518,56
|
|
20230920,122900,171055067,1518,1518,1518,1518,0
|
|
20230920,122800,171055067,1518,1518,1518,1518,0
|
|
20230920,122700,171055067,1518,1518,1518,1518,0
|
|
20230920,122600,171055067,1518,1517,1518,1517,100
|
|
20230920,122500,170903272,1518,1513,1518,1513,762
|
|
20230920,122400,169750059,1518,1518,1518,1518,0
|
|
20230920,122300,169750059,1518,1518,1518,1518,0
|
|
20230920,122200,169750059,1518,1518,1518,1518,0
|
|
20230920,122100,169750059,1518,1518,1518,1518,257
|
|
20230920,122000,169359933,1518,1518,1518,1518,50
|
|
20230920,121900,169284033,1520,1520,1520,1520,0
|
|
20230920,121800,169284033,1520,1520,1520,1520,1510
|
|
20230920,121700,166988833,1521,1521,1521,1521,30
|
|
20230920,121600,166943203,1521,1520,1521,1520,10
|
|
20230920,121500,166928002,1521,1521,1521,1521,0
|
|
20230920,121400,166928002,1521,1521,1521,1521,0
|
|
20230920,121300,166928002,1521,1521,1521,1521,0
|
|
20230920,121200,166928002,1521,1521,1521,1521,0
|
|
20230920,121100,166928002,1521,1521,1521,1521,0
|
|
20230920,121000,166928002,1521,1519,1521,1519,38
|
|
20230920,120900,166870278,1520,1520,1520,1520,0
|
|
20230920,120800,166870278,1520,1520,1520,1520,500
|
|
20230920,120700,166110278,1522,1522,1522,1522,0
|
|
20230920,120600,166110278,1522,1522,1522,1522,8
|
|
20230920,120500,166098102,1522,1521,1522,1521,9443
|
|
20230920,120400,151726058,1522,1521,1522,1520,1615
|
|
20230920,120300,149270738,1521,1515,1521,1515,7737
|
|
20230920,120200,137526055,1515,1510,1515,1510,4369
|
|
20230920,120100,130913978,1510,1507,1510,1507,80
|
|
20230920,120000,130793208,1506,1506,1506,1506,2
|
|
20230920,115900,130790196,1505,1505,1505,1505,993
|
|
20230920,115800,129295731,1505,1505,1505,1505,0
|
|
20230920,115700,129295731,1505,1504,1505,1504,2
|
|
20230920,115600,129292722,1504,1503,1504,1503,39
|
|
20230920,115500,129234104,1503,1503,1503,1503,62
|
|
20230920,115400,129140918,1504,1504,1504,1504,0
|
|
20230920,115300,129140918,1504,1504,1504,1504,0
|
|
20230920,115200,129140918,1504,1503,1504,1503,3
|
|
20230920,115100,129136408,1503,1503,1503,1503,0
|
|
20230920,115000,129136408,1503,1500,1503,1500,11975
|
|
20230920,114900,111162040,1500,1500,1500,1500,2000
|
|
20230920,114800,108162040,1500,1500,1500,1500,0
|
|
20230920,114700,108162040,1500,1500,1500,1500,0
|
|
20230920,114600,108162040,1500,1500,1500,1500,0
|
|
20230920,114500,108162040,1500,1500,1500,1500,0
|
|
20230920,114400,108162040,1500,1500,1500,1500,0
|
|
20230920,114300,108162040,1500,1500,1500,1500,0
|
|
20230920,114200,108162040,1500,1500,1500,1500,0
|
|
20230920,114100,108162040,1500,1500,1500,1500,0
|
|
20230920,114000,108162040,1500,1500,1500,1500,0
|
|
20230920,113900,108162040,1500,1492,1500,1492,1316
|
|
20230920,113800,106192364,1497,1497,1497,1497,0
|
|
20230920,113700,106192364,1497,1491,1497,1491,17
|
|
20230920,113600,106167011,1499,1499,1499,1499,0
|
|
20230920,113500,106167011,1499,1499,1499,1499,0
|
|
20230920,113400,106167011,1499,1499,1499,1499,0
|
|
20230920,113300,106167011,1499,1499,1499,1499,0
|
|
20230920,113200,106167011,1499,1499,1499,1499,0
|
|
20230920,113100,106167011,1499,1489,1499,1489,93
|
|
20230920,113000,106028524,1489,1489,1489,1489,1
|
|
20230920,112900,106027035,1489,1489,1489,1486,1581
|
|
20230920,112800,103676051,1499,1499,1499,1499,0
|
|
20230920,112700,103676051,1499,1499,1499,1499,0
|
|
20230920,112600,103676051,1499,1499,1499,1499,0
|
|
20230920,112500,103676051,1499,1499,1499,1499,62
|
|
20230920,112400,103583113,1499,1499,1499,1499,0
|
|
20230920,112300,103583113,1499,1499,1499,1499,0
|
|
20230920,112200,103583113,1499,1499,1499,1499,1
|
|
20230920,112100,103581614,1499,1499,1499,1499,0
|
|
20230920,112000,103581614,1499,1499,1499,1499,0
|
|
20230920,111900,103581614,1499,1499,1499,1499,1
|
|
20230920,111800,103580115,1498,1498,1498,1498,0
|
|
20230920,111700,103580115,1498,1498,1499,1498,310
|
|
20230920,111600,103115734,1500,1500,1500,1500,0
|
|
20230920,111500,103115734,1500,1500,1500,1500,0
|
|
20230920,111400,103115734,1500,1500,1500,1500,0
|
|
20230920,111300,103115734,1500,1495,1500,1495,1000
|
|
20230920,111200,101618455,1487,1487,1487,1487,0
|
|
20230920,111100,101618455,1487,1487,1487,1487,0
|
|
20230920,111000,101618455,1487,1488,1488,1487,303
|
|
20230920,110900,101167874,1496,1496,1496,1496,0
|
|
20230920,110800,101167874,1496,1496,1496,1496,0
|
|
20230920,110700,101167874,1496,1496,1496,1496,0
|
|
20230920,110600,101167874,1496,1496,1496,1496,200
|
|
20230920,110500,100868674,1496,1496,1496,1496,0
|
|
20230920,110400,100868674,1496,1493,1496,1487,1291
|
|
20230920,110300,98941015,1493,1493,1493,1493,130
|
|
20230920,110200,98746925,1493,1493,1493,1489,960
|
|
20230920,110100,97314445,1493,1493,1493,1493,0
|
|
20230920,110000,97314445,1493,1493,1493,1493,0
|
|
20230920,105900,97314445,1493,1492,1493,1492,3
|
|
20230920,105800,97309967,1490,1490,1490,1490,0
|
|
20230920,105700,97309967,1490,1490,1490,1490,0
|
|
20230920,105600,97309967,1490,1490,1490,1490,0
|
|
20230920,105500,97309967,1490,1489,1490,1489,63
|
|
20230920,105400,97216098,1490,1494,1494,1489,2342
|
|
20230920,105300,93724619,1495,1492,1495,1491,839
|
|
20230920,105200,92473550,1493,1493,1493,1493,1
|
|
20230920,105100,92472057,1495,1496,1496,1494,934
|
|
20230920,105000,91074802,1499,1499,1499,1499,0
|
|
20230920,104900,91074802,1499,1497,1499,1497,10
|
|
20230920,104800,91059830,1499,1497,1499,1497,1361
|
|
20230920,104700,89022411,1500,1500,1500,1500,0
|
|
20230920,104600,89022411,1500,1500,1500,1500,0
|
|
20230920,104500,89022411,1500,1500,1500,1500,0
|
|
20230920,104400,89022411,1500,1500,1500,1500,0
|
|
20230920,104300,89022411,1500,1500,1500,1500,0
|
|
20230920,104200,89022411,1500,1500,1500,1500,10
|
|
20230920,104100,89007411,1500,1498,1500,1498,29
|
|
20230920,104000,88963967,1501,1501,1501,1501,0
|
|
20230920,103900,88963967,1501,1497,1501,1497,391
|
|
20230920,103800,88378624,1497,1496,1497,1496,400
|
|
20230920,103700,87780223,1497,1497,1497,1497,0
|
|
20230920,103600,87780223,1497,1497,1497,1497,0
|
|
20230920,103500,87780223,1497,1497,1497,1497,30
|
|
20230920,103400,87735313,1497,1497,1497,1497,10
|
|
20230920,103300,87720343,1497,1497,1497,1497,17
|
|
20230920,103200,87694894,1497,1497,1497,1497,0
|
|
20230920,103100,87694894,1497,1496,1497,1496,65
|
|
20230920,103000,87597653,1497,1497,1497,1496,34
|
|
20230920,102900,87546787,1496,1496,1496,1496,81
|
|
20230920,102800,87425611,1496,1495,1496,1495,3
|
|
20230920,102700,87421125,1495,1495,1495,1495,0
|
|
20230920,102600,87421125,1495,1495,1495,1495,0
|
|
20230920,102500,87421125,1495,1495,1495,1495,63
|
|
20230920,102400,87326940,1495,1495,1495,1495,0
|
|
20230920,102300,87326940,1495,1495,1495,1495,3349
|
|
20230920,102200,82320185,1495,1495,1495,1495,0
|
|
20230920,102100,82320185,1495,1495,1495,1495,0
|
|
20230920,102000,82320185,1495,1495,1495,1495,0
|
|
20230920,101900,82320185,1495,1495,1495,1495,20
|
|
20230920,101800,82290285,1495,1495,1495,1495,0
|
|
20230920,101700,82290285,1495,1495,1495,1495,5
|
|
20230920,101600,82282810,1497,1497,1497,1497,0
|
|
20230920,101500,82282810,1497,1497,1497,1497,0
|
|
20230920,101400,82282810,1497,1497,1497,1497,0
|
|
20230920,101300,82282810,1497,1497,1497,1497,0
|
|
20230920,101200,82282810,1497,1497,1497,1497,0
|
|
20230920,101100,82282810,1497,1497,1497,1497,0
|
|
20230920,101000,82282810,1497,1497,1497,1497,0
|
|
20230920,100900,82282810,1497,1497,1497,1497,0
|
|
20230920,100800,82282810,1497,1497,1497,1497,1
|
|
20230920,100700,82281313,1499,1499,1499,1499,0
|
|
20230920,100600,82281313,1499,1499,1499,1499,0
|
|
20230920,100500,82281313,1499,1499,1499,1499,0
|
|
20230920,100400,82281313,1499,1499,1499,1499,0
|
|
20230920,100300,82281313,1499,1499,1499,1499,1
|
|
20230920,100200,82279814,1485,1497,1497,1485,2000
|
|
20230920,100100,79305950,1512,1502,1512,1502,1000
|
|
20230920,100000,77795121,1501,1501,1501,1486,3313
|
|
20230920,095900,72842686,1508,1508,1508,1508,0
|
|
20230920,095800,72842686,1508,1508,1509,1501,7040
|
|
20230920,095700,62272663,1509,1506,1509,1506,1044
|
|
20230920,095600,60699706,1507,1507,1507,1507,0
|
|
20230920,095500,60699706,1507,1507,1507,1507,63
|
|
20230920,095400,60604765,1509,1509,1509,1509,0
|
|
20230920,095300,60604765,1509,1509,1509,1509,0
|
|
20230920,095200,60604765,1509,1501,1509,1501,501
|
|
20230920,095100,59852756,1501,1500,1501,1499,844
|
|
20230920,095000,58587485,1500,1500,1500,1500,887
|
|
20230920,094900,57256985,1501,1501,1501,1501,1197
|
|
20230920,094800,55460288,1502,1502,1502,1502,533
|
|
20230920,094700,54659722,1503,1503,1503,1503,20
|
|
20230920,094600,54629662,1509,1509,1509,1509,0
|
|
20230920,094500,54629662,1509,1509,1509,1509,0
|
|
20230920,094400,54629662,1509,1509,1509,1509,0
|
|
20230920,094300,54629662,1509,1509,1509,1509,0
|
|
20230920,094200,54629662,1509,1509,1509,1509,0
|
|
20230920,094100,54629662,1509,1509,1509,1509,20
|
|
20230920,094000,54599482,1509,1509,1509,1509,60
|
|
20230920,093900,54508942,1509,1509,1509,1509,663
|
|
20230920,093800,53508475,1509,1509,1509,1509,0
|
|
20230920,093700,53508475,1509,1509,1509,1509,0
|
|
20230920,093600,53508475,1509,1509,1509,1509,1
|
|
20230920,093500,53506966,1509,1509,1509,1509,0
|
|
20230920,093400,53506966,1509,1509,1509,1509,1
|
|
20230920,093300,53505457,1509,1509,1509,1509,1
|
|
20230920,093200,53503948,1512,1512,1512,1512,0
|
|
20230920,093100,53503948,1512,1512,1512,1512,0
|
|
20230920,093000,53503948,1512,1502,1512,1500,10200
|
|
20230920,092900,38200649,1512,1512,1512,1512,264
|
|
20230920,092800,37801481,1512,1512,1512,1512,0
|
|
20230920,092700,37801481,1512,1513,1513,1501,1478
|
|
20230920,092600,35566445,1514,1514,1514,1500,6107
|
|
20230920,092500,26366810,1514,1514,1514,1514,0
|
|
20230920,092400,26366810,1514,1514,1514,1514,1
|
|
20230920,092300,26365296,1514,1508,1514,1508,127
|
|
20230920,092200,26173318,1515,1515,1515,1515,0
|
|
20230920,092100,26173318,1515,1512,1516,1512,5184
|
|
20230920,092000,18321801,1515,1505,1515,1505,2301
|
|
20230920,091900,14843796,1507,1505,1507,1505,48
|
|
20230920,091800,14771553,1505,1500,1505,1500,289
|
|
20230920,091700,14337048,1500,1500,1500,1500,1
|
|
20230920,091600,14335548,1500,1500,1500,1500,10
|
|
20230920,091500,14320548,1500,1500,1500,1500,0
|
|
20230920,091400,14320548,1500,1498,1500,1498,2
|
|
20230920,091300,14317550,1500,1499,1500,1499,12
|
|
20230920,091200,14299561,1500,1504,1505,1500,218
|
|
20230920,091100,13972520,1503,1499,1503,1499,1271
|
|
20230920,091000,12064985,1495,1493,1495,1490,1643
|
|
20230920,090900,9612762,1494,1494,1494,1494,0
|
|
20230920,090800,9612762,1494,1494,1494,1494,1127
|
|
20230920,090700,7929024,1495,1495,1495,1495,0
|
|
20230920,090600,7929024,1495,1494,1495,1494,48
|
|
20230920,090500,7857311,1495,1495,1495,1495,0
|
|
20230920,090400,7857311,1495,1497,1497,1495,4824
|
|
20230920,090300,638801,1501,1501,1501,1501,0
|
|
20230920,090200,638801,1501,1501,1501,1501,0
|
|
20230920,090100,638801,1501,1501,1501,1501,0
|
|
20230920,090000,638801,1501,1496,1501,1496,427
|