634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,193100,304910541,1089,1089,1089,1089,3885
|
|
20230907,193000,304910541,1089,1089,1089,1089,0
|
|
20230907,192900,304910541,1089,1089,1089,1089,0
|
|
20230907,192800,304910541,1089,1089,1089,1089,0
|
|
20230907,192700,304910541,1089,1089,1089,1089,0
|
|
20230907,192600,304910541,1089,1089,1089,1089,0
|
|
20230907,192500,304910541,1089,1089,1089,1089,0
|
|
20230907,192400,304910541,1089,1089,1089,1089,0
|
|
20230907,192300,304910541,1089,1089,1089,1089,0
|
|
20230907,192200,304910541,1089,1089,1089,1089,0
|
|
20230907,192100,304910541,1089,1089,1089,1089,0
|
|
20230907,192000,304910541,1089,1089,1089,1089,0
|
|
20230907,191900,304910541,1089,1089,1089,1089,0
|
|
20230907,191800,304910541,1089,1089,1089,1089,0
|
|
20230907,191700,304910541,1089,1089,1089,1089,0
|
|
20230907,191600,304910541,1089,1089,1089,1089,0
|
|
20230907,191500,304910541,1089,1089,1089,1089,0
|
|
20230907,191400,304910541,1089,1089,1089,1089,0
|
|
20230907,191300,304910541,1089,1089,1089,1089,0
|
|
20230907,191200,304910541,1089,1089,1089,1089,0
|
|
20230907,191100,304910541,1089,1089,1089,1089,0
|
|
20230907,191000,304910541,1089,1089,1089,1089,0
|
|
20230907,190900,304910541,1089,1089,1089,1089,0
|
|
20230907,190800,304910541,1089,1089,1089,1089,0
|
|
20230907,190700,304910541,1089,1089,1089,1089,0
|
|
20230907,190600,304910541,1089,1089,1089,1089,0
|
|
20230907,190500,304910541,1089,1089,1089,1089,0
|
|
20230907,190400,304910541,1089,1089,1089,1089,0
|
|
20230907,190300,304910541,1089,1089,1089,1089,0
|
|
20230907,190200,304910541,1089,1089,1089,1089,0
|
|
20230907,190100,304910541,1089,1089,1089,1089,3885
|
|
20230907,190000,304910541,1089,1089,1089,1089,0
|
|
20230907,185900,304910541,1089,1089,1089,1089,0
|
|
20230907,185800,304910541,1089,1089,1089,1089,0
|
|
20230907,185700,304910541,1089,1089,1089,1089,0
|
|
20230907,185600,304910541,1089,1089,1089,1089,0
|
|
20230907,185500,304910541,1089,1089,1089,1089,0
|
|
20230907,185400,304910541,1089,1089,1089,1089,0
|
|
20230907,185300,304910541,1089,1089,1089,1089,0
|
|
20230907,185200,304910541,1089,1089,1089,1089,0
|
|
20230907,185100,304910541,1089,1089,1089,1089,0
|
|
20230907,185000,304910541,1089,1089,1089,1089,0
|
|
20230907,184900,304910541,1089,1089,1089,1089,0
|
|
20230907,184800,304910541,1089,1089,1089,1089,0
|
|
20230907,184700,304910541,1089,1089,1089,1089,0
|
|
20230907,184600,304910541,1089,1089,1089,1089,0
|
|
20230907,184500,304910541,1089,1089,1089,1089,0
|
|
20230907,184400,304910541,1089,1089,1089,1089,0
|
|
20230907,184300,304910541,1089,1089,1089,1089,0
|
|
20230907,184200,304910541,1089,1089,1089,1089,0
|
|
20230907,184100,304910541,1089,1089,1089,1089,0
|
|
20230907,184000,304910541,1089,1089,1089,1089,0
|
|
20230907,183900,304910541,1089,1089,1089,1089,0
|
|
20230907,183800,304910541,1089,1089,1089,1089,0
|
|
20230907,183700,304910541,1089,1089,1089,1089,0
|
|
20230907,183600,304910541,1089,1089,1089,1089,0
|
|
20230907,183500,304910541,1089,1089,1089,1089,0
|
|
20230907,183400,304910541,1089,1089,1089,1089,0
|
|
20230907,183300,304910541,1089,1089,1089,1089,0
|
|
20230907,183200,304910541,1089,1089,1089,1089,0
|
|
20230907,183100,304910541,1089,1089,1089,1089,3885
|
|
20230907,183000,304910541,1089,1089,1089,1089,0
|
|
20230907,182900,304910541,1089,1089,1089,1089,0
|
|
20230907,182800,304910541,1089,1089,1089,1089,0
|
|
20230907,182700,304910541,1089,1089,1089,1089,0
|
|
20230907,182600,304910541,1089,1089,1089,1089,0
|
|
20230907,182500,304910541,1089,1089,1089,1089,0
|
|
20230907,182400,304910541,1089,1089,1089,1089,0
|
|
20230907,182300,304910541,1089,1089,1089,1089,0
|
|
20230907,182200,304910541,1089,1089,1089,1089,0
|
|
20230907,182100,304910541,1089,1089,1089,1089,0
|
|
20230907,182000,304910541,1089,1089,1089,1089,0
|
|
20230907,181900,304910541,1089,1089,1089,1089,0
|
|
20230907,181800,304910541,1089,1089,1089,1089,0
|
|
20230907,181700,304910541,1089,1089,1089,1089,0
|
|
20230907,181600,304910541,1089,1089,1089,1089,0
|
|
20230907,181500,304910541,1089,1089,1089,1089,0
|
|
20230907,181400,304910541,1089,1089,1089,1089,0
|
|
20230907,181300,304910541,1089,1089,1089,1089,0
|
|
20230907,181200,304910541,1089,1089,1089,1089,0
|
|
20230907,181100,304910541,1089,1089,1089,1089,0
|
|
20230907,181000,304910541,1089,1089,1089,1089,0
|
|
20230907,180900,304910541,1089,1089,1089,1089,0
|
|
20230907,180800,304910541,1089,1089,1089,1089,0
|
|
20230907,180700,304910541,1089,1089,1089,1089,0
|
|
20230907,180600,304910541,1089,1089,1089,1089,0
|
|
20230907,180500,304910541,1089,1089,1089,1089,0
|
|
20230907,180400,304910541,1089,1089,1089,1089,0
|
|
20230907,180300,304910541,1089,1089,1089,1089,0
|
|
20230907,180200,304910541,1089,1089,1089,1089,0
|
|
20230907,180100,304910541,1089,1089,1089,1089,3885
|
|
20230907,180000,304910541,1089,1089,1089,1089,0
|
|
20230907,175900,304910541,1089,1089,1089,1089,0
|
|
20230907,175800,304910541,1089,1089,1089,1089,0
|
|
20230907,175700,304910541,1089,1089,1089,1089,0
|
|
20230907,175600,304910541,1089,1089,1089,1089,0
|
|
20230907,175500,304910541,1089,1089,1089,1089,0
|
|
20230907,175400,304910541,1089,1089,1089,1089,0
|
|
20230907,175300,304910541,1089,1089,1089,1089,0
|
|
20230907,175200,304910541,1089,1089,1089,1089,0
|
|
20230907,175100,304910541,1089,1089,1089,1089,0
|
|
20230907,175000,304910541,1089,1089,1089,1089,0
|
|
20230907,174900,304910541,1089,1089,1089,1089,0
|
|
20230907,174800,304910541,1089,1089,1089,1089,0
|
|
20230907,174700,304910541,1089,1089,1089,1089,0
|
|
20230907,174600,304910541,1089,1089,1089,1089,0
|
|
20230907,174500,304910541,1089,1089,1089,1089,0
|
|
20230907,174400,304910541,1089,1089,1089,1089,0
|
|
20230907,174300,304910541,1089,1089,1089,1089,0
|
|
20230907,174200,304910541,1089,1089,1089,1089,0
|
|
20230907,174100,304910541,1089,1089,1089,1089,0
|
|
20230907,174000,304910541,1089,1089,1089,1089,0
|
|
20230907,173900,304910541,1089,1089,1089,1089,0
|
|
20230907,173800,304910541,1089,1089,1089,1089,0
|
|
20230907,173700,304910541,1089,1089,1089,1089,0
|
|
20230907,173600,304910541,1089,1089,1089,1089,0
|
|
20230907,173500,304910541,1089,1089,1089,1089,0
|
|
20230907,173400,304910541,1089,1089,1089,1089,0
|
|
20230907,173300,304910541,1089,1089,1089,1089,0
|
|
20230907,173200,304910541,1089,1089,1089,1089,0
|
|
20230907,173100,304910541,1089,1089,1089,1089,3885
|
|
20230907,173000,304910541,1089,1089,1089,1089,0
|
|
20230907,172900,304910541,1089,1089,1089,1089,0
|
|
20230907,172800,304910541,1089,1089,1089,1089,0
|
|
20230907,172700,304910541,1089,1089,1089,1089,0
|
|
20230907,172600,304910541,1089,1089,1089,1089,0
|
|
20230907,172500,304910541,1089,1089,1089,1089,0
|
|
20230907,172400,304910541,1089,1089,1089,1089,0
|
|
20230907,172300,304910541,1089,1089,1089,1089,0
|
|
20230907,172200,304910541,1089,1089,1089,1089,0
|
|
20230907,172100,304910541,1089,1089,1089,1089,0
|
|
20230907,172000,304910541,1089,1089,1089,1089,0
|
|
20230907,171900,304910541,1089,1089,1089,1089,0
|
|
20230907,171800,304910541,1089,1089,1089,1089,0
|
|
20230907,171700,304910541,1089,1089,1089,1089,0
|
|
20230907,171600,304910541,1089,1089,1089,1089,0
|
|
20230907,171500,304910541,1089,1089,1089,1089,0
|
|
20230907,171400,304910541,1089,1089,1089,1089,0
|
|
20230907,171300,304910541,1089,1089,1089,1089,0
|
|
20230907,171200,304910541,1089,1089,1089,1089,0
|
|
20230907,171100,304910541,1089,1089,1089,1089,0
|
|
20230907,171000,304910541,1089,1089,1089,1089,0
|
|
20230907,170900,304910541,1089,1089,1089,1089,0
|
|
20230907,170800,304910541,1089,1089,1089,1089,0
|
|
20230907,170700,304910541,1089,1089,1089,1089,0
|
|
20230907,170600,304910541,1089,1089,1089,1089,0
|
|
20230907,170500,304910541,1089,1089,1089,1089,0
|
|
20230907,170400,304910541,1089,1089,1089,1089,0
|
|
20230907,170300,304910541,1089,1089,1089,1089,0
|
|
20230907,170200,304910541,1089,1089,1089,1089,0
|
|
20230907,170100,304910541,1089,1089,1089,1089,3885
|
|
20230907,170000,304910541,1089,1089,1089,1089,0
|
|
20230907,165900,304910541,1089,1089,1089,1089,0
|
|
20230907,165800,304910541,1089,1089,1089,1089,0
|
|
20230907,165700,304910541,1089,1089,1089,1089,0
|
|
20230907,165600,304910541,1089,1089,1089,1089,0
|
|
20230907,165500,304910541,1089,1089,1089,1089,0
|
|
20230907,165400,304910541,1089,1089,1089,1089,0
|
|
20230907,165300,304910541,1089,1089,1089,1089,0
|
|
20230907,165200,304910541,1089,1089,1089,1089,0
|
|
20230907,165100,304910541,1089,1089,1089,1089,0
|
|
20230907,165000,304910541,1089,1089,1089,1089,0
|
|
20230907,164900,304910541,1089,1089,1089,1089,0
|
|
20230907,164800,304910541,1089,1089,1089,1089,0
|
|
20230907,164700,304910541,1089,1089,1089,1089,0
|
|
20230907,164600,304910541,1089,1089,1089,1089,0
|
|
20230907,164500,304910541,1089,1089,1089,1089,0
|
|
20230907,164400,304910541,1089,1089,1089,1089,0
|
|
20230907,164300,304910541,1089,1089,1089,1089,0
|
|
20230907,164200,304910541,1089,1089,1089,1089,0
|
|
20230907,164100,304910541,1089,1089,1089,1089,0
|
|
20230907,164000,304910541,1089,1089,1089,1089,0
|
|
20230907,163900,304910541,1089,1089,1089,1089,0
|
|
20230907,163800,304910541,1089,1089,1089,1089,0
|
|
20230907,163700,304910541,1089,1089,1089,1089,0
|
|
20230907,163600,304910541,1089,1089,1089,1089,0
|
|
20230907,163500,304910541,1089,1089,1089,1089,0
|
|
20230907,163400,304910541,1089,1089,1089,1089,0
|
|
20230907,163300,304910541,1089,1089,1089,1089,0
|
|
20230907,163200,304910541,1089,1089,1089,1089,0
|
|
20230907,163100,304910541,1089,1089,1089,1089,3885
|
|
20230907,163000,304910541,1089,1089,1089,1089,0
|
|
20230907,162900,304910541,1089,1089,1089,1089,0
|
|
20230907,162800,304910541,1089,1089,1089,1089,0
|
|
20230907,162700,304910541,1089,1089,1089,1089,0
|
|
20230907,162600,304910541,1089,1089,1089,1089,0
|
|
20230907,162500,304910541,1089,1089,1089,1089,0
|
|
20230907,162400,304910541,1089,1089,1089,1089,0
|
|
20230907,162300,304910541,1089,1089,1089,1089,0
|
|
20230907,162200,304910541,1089,1089,1089,1089,0
|
|
20230907,162100,304910541,1089,1089,1089,1089,0
|
|
20230907,162000,304910541,1089,1089,1089,1089,0
|
|
20230907,161900,304910541,1089,1089,1089,1089,0
|
|
20230907,161800,304910541,1089,1089,1089,1089,0
|
|
20230907,161700,304910541,1089,1089,1089,1089,0
|
|
20230907,161600,304910541,1089,1089,1089,1089,0
|
|
20230907,161500,304910541,1089,1089,1089,1089,0
|
|
20230907,161400,304910541,1089,1089,1089,1089,0
|
|
20230907,161300,304910541,1089,1089,1089,1089,0
|
|
20230907,161200,304910541,1089,1089,1089,1089,0
|
|
20230907,161100,304910541,1089,1089,1089,1089,0
|
|
20230907,161000,304910541,1089,1089,1089,1089,0
|
|
20230907,160900,304910541,1089,1089,1089,1089,0
|
|
20230907,160800,304910541,1089,1089,1089,1089,0
|
|
20230907,160700,304910541,1089,1089,1089,1089,0
|
|
20230907,160600,304910541,1089,1089,1089,1089,0
|
|
20230907,160500,304910541,1089,1089,1089,1089,0
|
|
20230907,160400,304910541,1089,1089,1089,1089,0
|
|
20230907,160300,304910541,1089,1089,1089,1089,0
|
|
20230907,160200,304910541,1089,1089,1089,1089,0
|
|
20230907,160100,304910541,1089,1089,1089,1089,3885
|
|
20230907,160000,304910541,1089,1089,1089,1089,0
|
|
20230907,155900,304910541,1089,1089,1089,1089,0
|
|
20230907,155800,304910541,1089,1089,1089,1089,0
|
|
20230907,155700,304910541,1089,1089,1089,1089,0
|
|
20230907,155600,304910541,1089,1089,1089,1089,0
|
|
20230907,155500,304910541,1089,1089,1089,1089,0
|
|
20230907,155400,304910541,1089,1089,1089,1089,0
|
|
20230907,155300,304910541,1089,1089,1089,1089,0
|
|
20230907,155200,304910541,1089,1089,1089,1089,0
|
|
20230907,155100,304910541,1089,1089,1089,1089,0
|
|
20230907,155000,304910541,1089,1089,1089,1089,0
|
|
20230907,154900,304910541,1089,1089,1089,1089,0
|
|
20230907,154800,304910541,1089,1089,1089,1089,0
|
|
20230907,154700,304910541,1089,1089,1089,1089,0
|
|
20230907,154600,304910541,1089,1089,1089,1089,0
|
|
20230907,154500,304910541,1089,1089,1089,1089,0
|
|
20230907,154400,304910541,1089,1089,1089,1089,0
|
|
20230907,154300,304910541,1089,1089,1089,1089,0
|
|
20230907,154200,304910541,1089,1089,1089,1089,0
|
|
20230907,154100,304910541,1089,1089,1089,1089,0
|
|
20230907,154000,304910541,1089,1089,1089,1089,0
|
|
20230907,153900,304910541,1089,1089,1089,1089,0
|
|
20230907,153800,304910541,1089,1089,1089,1089,0
|
|
20230907,153700,304910541,1089,1089,1089,1089,0
|
|
20230907,153600,304910541,1089,1089,1089,1089,0
|
|
20230907,153500,304910541,1089,1089,1089,1089,0
|
|
20230907,153400,304910541,1089,1089,1089,1089,0
|
|
20230907,153300,304910541,1089,1089,1089,1089,0
|
|
20230907,153200,304910541,1089,1089,1089,1089,0
|
|
20230907,153100,304910541,1089,1089,1089,1089,3885
|
|
20230907,153000,304910541,1089,1089,1089,1089,3885
|
|
20230907,152900,300679776,1091,1091,1091,1091,0
|
|
20230907,152800,300679776,1091,1091,1091,1091,0
|
|
20230907,152700,300679776,1091,1091,1091,1091,0
|
|
20230907,152600,300679776,1091,1091,1091,1091,0
|
|
20230907,152500,300679776,1091,1091,1091,1091,0
|
|
20230907,152400,300679776,1091,1091,1091,1091,0
|
|
20230907,152300,300679776,1091,1091,1091,1091,0
|
|
20230907,152200,300679776,1091,1091,1091,1091,0
|
|
20230907,152100,300679776,1091,1091,1091,1091,0
|
|
20230907,152000,300679776,1091,1091,1091,1091,0
|
|
20230907,151900,300679776,1091,1091,1091,1091,163
|
|
20230907,151800,300501943,1091,1091,1091,1091,5
|
|
20230907,151700,300496488,1091,1091,1091,1091,6
|
|
20230907,151600,300489942,1091,1091,1091,1091,5
|
|
20230907,151500,300484487,1094,1094,1094,1094,38
|
|
20230907,151400,300442915,1091,1091,1091,1091,6
|
|
20230907,151300,300436369,1091,1091,1091,1091,0
|
|
20230907,151200,300436369,1091,1091,1091,1091,5
|
|
20230907,151100,300430914,1091,1091,1091,1091,5
|
|
20230907,151000,300425459,1091,1091,1091,1091,95
|
|
20230907,150900,300321814,1087,1087,1087,1087,5
|
|
20230907,150800,300316379,1090,1085,1090,1085,6211
|
|
20230907,150700,293566146,1086,1085,1086,1085,967
|
|
20230907,150600,292515989,1085,1085,1085,1085,809
|
|
20230907,150500,291638224,1086,1085,1086,1085,2874
|
|
20230907,150400,288518654,1086,1086,1086,1086,623
|
|
20230907,150300,287842076,1086,1086,1086,1086,0
|
|
20230907,150200,287842076,1086,1086,1086,1086,6
|
|
20230907,150100,287835560,1087,1087,1087,1087,631
|
|
20230907,150000,287149663,1089,1089,1089,1089,1254
|
|
20230907,145900,285784057,1086,1086,1086,1086,0
|
|
20230907,145800,285784057,1086,1086,1086,1086,180
|
|
20230907,145700,285588577,1086,1087,1087,1086,1327
|
|
20230907,145600,284147453,1089,1086,1089,1086,20
|
|
20230907,145500,284125688,1088,1087,1088,1086,43
|
|
20230907,145400,284078915,1090,1086,1090,1086,6
|
|
20230907,145300,284072395,1085,1085,1085,1085,0
|
|
20230907,145200,284072395,1085,1085,1085,1085,5
|
|
20230907,145100,284066970,1085,1086,1086,1085,11
|
|
20230907,145000,284055030,1086,1086,1086,1086,5
|
|
20230907,144900,284049600,1086,1086,1086,1086,5
|
|
20230907,144800,284044170,1086,1086,1086,1086,0
|
|
20230907,144700,284044170,1086,1086,1086,1086,0
|
|
20230907,144600,284044170,1086,1086,1086,1086,10
|
|
20230907,144500,284033310,1086,1086,1086,1086,0
|
|
20230907,144400,284033310,1086,1086,1086,1086,0
|
|
20230907,144300,284033310,1086,1086,1086,1086,0
|
|
20230907,144200,284033310,1086,1086,1086,1086,5
|
|
20230907,144100,284027880,1086,1086,1086,1086,5
|
|
20230907,144000,284022450,1086,1085,1086,1085,2594
|
|
20230907,143900,281205420,1086,1086,1086,1085,1308
|
|
20230907,143800,279784980,1086,1086,1086,1086,0
|
|
20230907,143700,279784980,1086,1086,1086,1086,290
|
|
20230907,143600,279470040,1086,1086,1086,1086,0
|
|
20230907,143500,279470040,1086,1086,1086,1086,5
|
|
20230907,143400,279464610,1086,1086,1086,1086,4135
|
|
20230907,143300,274974000,1086,1087,1087,1086,106
|
|
20230907,143200,274858826,1087,1087,1087,1087,505
|
|
20230907,143100,274309891,1090,1090,1090,1090,1228
|
|
20230907,143000,272971371,1087,1087,1087,1087,437
|
|
20230907,142900,272496352,1087,1087,1087,1087,2957
|
|
20230907,142800,269282093,1089,1089,1089,1088,4547
|
|
20230907,142700,264333410,1089,1090,1090,1089,347
|
|
20230907,142600,263955445,1090,1095,1095,1090,345
|
|
20230907,142500,263577804,1095,1089,1096,1089,187
|
|
20230907,142400,263372962,1095,1097,1099,1095,472
|
|
20230907,142300,262854322,1097,1098,1098,1095,50
|
|
20230907,142200,262799480,1098,1095,1098,1094,55
|
|
20230907,142100,262739159,1099,1095,1099,1095,3154
|
|
20230907,142000,259274227,1087,1087,1087,1087,5
|
|
20230907,141900,259268792,1087,1087,1087,1087,5
|
|
20230907,141800,259263357,1087,1087,1087,1087,11
|
|
20230907,141700,259251400,1085,1085,1085,1085,5
|
|
20230907,141600,259245975,1085,1085,1085,1085,0
|
|
20230907,141500,259245975,1085,1084,1085,1084,11
|
|
20230907,141400,259234046,1084,1084,1084,1084,0
|
|
20230907,141300,259234046,1084,1094,1094,1084,305
|
|
20230907,141200,258900426,1099,1085,1099,1085,2881
|
|
20230907,141100,255734366,1099,1083,1099,1083,6306
|
|
20230907,141000,248807767,1097,1093,1097,1093,5000
|
|
20230907,140900,243326490,1093,1081,1093,1081,7
|
|
20230907,140800,243318899,1082,1082,1082,1082,5
|
|
20230907,140700,243313489,1080,1080,1080,1080,0
|
|
20230907,140600,243313489,1080,1080,1080,1080,0
|
|
20230907,140500,243313489,1080,1080,1080,1080,0
|
|
20230907,140400,243313489,1080,1080,1080,1080,5
|
|
20230907,140300,243308089,1080,1080,1080,1080,6
|
|
20230907,140200,243301609,1080,1080,1080,1080,5
|
|
20230907,140100,243296209,1080,1080,1080,1080,0
|
|
20230907,140000,243296209,1080,1080,1080,1080,6
|
|
20230907,135900,243289729,1089,1089,1089,1089,0
|
|
20230907,135800,243289729,1089,1077,1089,1077,6
|
|
20230907,135700,243283255,1094,1079,1094,1079,5000
|
|
20230907,135600,237845298,1075,1075,1075,1075,5
|
|
20230907,135500,237839923,1075,1075,1075,1075,11
|
|
20230907,135400,237828098,1075,1075,1075,1075,0
|
|
20230907,135300,237828098,1075,1075,1075,1075,5
|
|
20230907,135200,237822723,1075,1075,1075,1075,0
|
|
20230907,135100,237822723,1075,1075,1075,1075,5
|
|
20230907,135000,237817348,1075,1073,1075,1073,300
|
|
20230907,134900,237495096,1072,1072,1072,1072,0
|
|
20230907,134800,237495096,1072,1072,1072,1072,3394
|
|
20230907,134700,233856728,1072,1072,1072,1072,0
|
|
20230907,134600,233856728,1072,1072,1072,1072,5
|
|
20230907,134500,233851368,1072,1072,1072,1072,1005
|
|
20230907,134400,232774008,1072,1072,1072,1072,6
|
|
20230907,134300,232767576,1072,1072,1072,1072,28
|
|
20230907,134200,232737560,1072,1072,1072,1072,5
|
|
20230907,134100,232732200,1072,1072,1072,1072,0
|
|
20230907,134000,232732200,1072,1072,1072,1072,5
|
|
20230907,133900,232726840,1072,1072,1072,1072,10
|
|
20230907,133800,232716120,1072,1072,1072,1072,1
|
|
20230907,133700,232715048,1072,1072,1072,1072,6
|
|
20230907,133600,232708616,1072,1072,1072,1072,5
|
|
20230907,133500,232703256,1072,1072,1072,1072,0
|
|
20230907,133400,232703256,1072,1072,1072,1072,0
|
|
20230907,133300,232703256,1072,1072,1072,1072,6
|
|
20230907,133200,232696824,1072,1072,1072,1072,5
|
|
20230907,133100,232691464,1072,1072,1072,1072,0
|
|
20230907,133000,232691464,1072,1072,1072,1072,99
|
|
20230907,132900,232585336,1072,1072,1072,1072,0
|
|
20230907,132800,232585336,1072,1072,1072,1072,0
|
|
20230907,132700,232585336,1072,1072,1072,1072,5
|
|
20230907,132600,232579976,1072,1072,1072,1072,6
|
|
20230907,132500,232573544,1071,1071,1071,1071,5
|
|
20230907,132400,232568189,1071,1071,1071,1071,0
|
|
20230907,132300,232568189,1071,1071,1071,1071,5
|
|
20230907,132200,232562834,1071,1071,1071,1071,11
|
|
20230907,132100,232551053,1071,1071,1071,1071,0
|
|
20230907,132000,232551053,1071,1071,1071,1071,5
|
|
20230907,131900,232545698,1071,1071,1071,1071,6
|
|
20230907,131800,232539272,1071,1071,1071,1071,5
|
|
20230907,131700,232533917,1076,1073,1076,1073,256
|
|
20230907,131600,232258738,1071,1071,1071,1071,5
|
|
20230907,131500,232253383,1071,1072,1072,1071,533
|
|
20230907,131400,231682013,1072,1072,1072,1072,5
|
|
20230907,131300,231676653,1073,1074,1074,1073,107
|
|
20230907,131200,231561840,1074,1074,1074,1074,0
|
|
20230907,131100,231561840,1074,1074,1074,1074,6
|
|
20230907,131000,231555396,1074,1074,1074,1074,11
|
|
20230907,130900,231543582,1074,1074,1074,1074,0
|
|
20230907,130800,231543582,1074,1074,1074,1074,6
|
|
20230907,130700,231537138,1074,1074,1074,1074,5
|
|
20230907,130600,231531768,1073,1073,1073,1073,35
|
|
20230907,130500,231494213,1079,1072,1079,1072,16
|
|
20230907,130400,231476991,1072,1072,1072,1072,0
|
|
20230907,130300,231476991,1072,1072,1072,1072,2771
|
|
20230907,130200,228506479,1072,1072,1072,1072,5
|
|
20230907,130100,228501119,1072,1072,1072,1072,5
|
|
20230907,130000,228495759,1072,1072,1072,1072,6
|
|
20230907,125900,228489327,1072,1072,1072,1072,5
|
|
20230907,125800,228483967,1071,1071,1071,1071,0
|
|
20230907,125700,228483967,1071,1071,1071,1071,6
|
|
20230907,125600,228477541,1071,1071,1071,1071,5
|
|
20230907,125500,228472186,1071,1071,1071,1071,5
|
|
20230907,125400,228466831,1071,1071,1071,1071,5
|
|
20230907,125300,228461476,1071,1071,1071,1071,0
|
|
20230907,125200,228461476,1071,1071,1071,1071,5
|
|
20230907,125100,228456121,1071,1071,1071,1071,5
|
|
20230907,125000,228450766,1071,1071,1071,1071,5
|
|
20230907,124900,228445411,1071,1071,1071,1071,6
|
|
20230907,124800,228438985,1071,1071,1071,1071,5
|
|
20230907,124700,228433630,1071,1071,1071,1071,5
|
|
20230907,124600,228428275,1071,1071,1071,1071,6
|
|
20230907,124500,228421849,1074,1071,1080,1071,930
|
|
20230907,124400,227420993,1071,1071,1071,1071,30
|
|
20230907,124300,227388863,1069,1069,1069,1069,5
|
|
20230907,124200,227383518,1069,1069,1069,1069,6
|
|
20230907,124100,227377104,1069,1070,1070,1069,5
|
|
20230907,124000,227371755,1070,1070,1070,1070,5
|
|
20230907,123900,227366405,1070,1070,1070,1070,5
|
|
20230907,123800,227361055,1070,1070,1070,1070,6
|
|
20230907,123700,227354635,1070,1070,1070,1070,0
|
|
20230907,123600,227354635,1070,1070,1070,1070,11
|
|
20230907,123500,227342865,1070,1070,1070,1070,30
|
|
20230907,123400,227310765,1069,1069,1069,1069,0
|
|
20230907,123300,227310765,1069,1069,1069,1069,5
|
|
20230907,123200,227305420,1069,1070,1070,1069,294
|
|
20230907,123100,226990845,1070,1070,1070,1070,6
|
|
20230907,123000,226984425,1070,1070,1070,1070,6
|
|
20230907,122900,226978005,1068,1068,1068,1068,5
|
|
20230907,122800,226972665,1068,1069,1069,1068,5
|
|
20230907,122700,226967322,1069,1069,1069,1069,6
|
|
20230907,122600,226960908,1070,1070,1070,1070,638
|
|
20230907,122500,226278248,1070,1070,1070,1070,5
|
|
20230907,122400,226272898,1070,1070,1070,1070,6
|
|
20230907,122300,226266478,1070,1070,1070,1070,0
|
|
20230907,122200,226266478,1070,1070,1070,1070,5
|
|
20230907,122100,226261128,1070,1071,1071,1070,33
|
|
20230907,122000,226225790,1071,1071,1071,1071,200
|
|
20230907,121900,226011590,1070,1070,1070,1070,5
|
|
20230907,121800,226006240,1070,1070,1070,1070,5
|
|
20230907,121700,226000890,1070,1070,1070,1070,5
|
|
20230907,121600,225995540,1070,1070,1070,1070,6
|
|
20230907,121500,225989120,1070,1070,1070,1070,5
|
|
20230907,121400,225983770,1070,1070,1070,1070,5
|
|
20230907,121300,225978420,1070,1070,1070,1070,6
|
|
20230907,121200,225972000,1070,1070,1070,1070,5
|
|
20230907,121100,225966650,1070,1070,1070,1070,9
|
|
20230907,121000,225957020,1070,1071,1071,1070,309
|
|
20230907,120900,225626086,1071,1075,1076,1071,1082
|
|
20230907,120800,224462372,1070,1070,1070,1070,5
|
|
20230907,120700,224457022,1070,1070,1070,1070,5
|
|
20230907,120600,224451672,1070,1070,1070,1070,5
|
|
20230907,120500,224446322,1070,1070,1070,1070,6
|
|
20230907,120400,224439902,1070,1070,1070,1070,5
|
|
20230907,120300,224434552,1070,1070,1070,1070,5
|
|
20230907,120200,224429202,1070,1070,1070,1070,0
|
|
20230907,120100,224429202,1070,1070,1070,1070,5
|
|
20230907,120000,224423852,1070,1070,1070,1070,5
|
|
20230907,115900,224418502,1070,1070,1070,1070,15
|
|
20230907,115800,224402452,1070,1070,1070,1070,6
|
|
20230907,115700,224396032,1070,1070,1070,1070,5
|
|
20230907,115600,224390682,1070,1070,1070,1070,26
|
|
20230907,115500,224362862,1070,1070,1070,1070,5
|
|
20230907,115400,224357512,1070,1072,1072,1070,4094
|
|
20230907,115300,219975912,1072,1075,1075,1072,10
|
|
20230907,115200,219965177,1072,1072,1072,1072,13
|
|
20230907,115100,219951241,1072,1075,1075,1072,12006
|
|
20230907,115000,207064372,1075,1075,1075,1075,1007
|
|
20230907,114900,205981847,1075,1076,1076,1075,75
|
|
20230907,114800,205901152,1076,1076,1076,1075,92
|
|
20230907,114700,205802165,1075,1076,1076,1075,1613
|
|
20230907,114600,204066583,1076,1076,1076,1076,5
|
|
20230907,114500,204061203,1076,1076,1076,1076,5
|
|
20230907,114400,204055823,1076,1076,1076,1076,5
|
|
20230907,114300,204050443,1076,1076,1076,1076,6
|
|
20230907,114200,204043987,1076,1076,1076,1076,5
|
|
20230907,114100,204038607,1076,1076,1076,1076,5
|
|
20230907,114000,204033227,1076,1076,1076,1076,6
|
|
20230907,113900,204026771,1076,1076,1076,1076,5
|
|
20230907,113800,204021391,1076,1076,1076,1076,5
|
|
20230907,113700,204016011,1076,1076,1076,1076,5
|
|
20230907,113600,204010631,1076,1077,1077,1076,4594
|
|
20230907,113500,199066600,1077,1077,1077,1077,5
|
|
20230907,113400,199061215,1077,1077,1077,1077,1005
|
|
20230907,113300,197978830,1077,1077,1077,1077,54
|
|
20230907,113200,197920672,1077,1077,1077,1077,6
|
|
20230907,113100,197914210,1077,1077,1077,1077,5
|
|
20230907,113000,197908825,1077,1077,1077,1077,5
|
|
20230907,112900,197903440,1077,1077,1077,1077,6
|
|
20230907,112800,197896978,1077,1077,1077,1077,5
|
|
20230907,112700,197891593,1077,1077,1077,1077,5
|
|
20230907,112600,197886208,1077,1077,1077,1077,5
|
|
20230907,112500,197880823,1077,1077,1077,1077,6
|
|
20230907,112400,197874361,1077,1078,1078,1077,15
|
|
20230907,112300,197858196,1077,1078,1078,1077,4984
|
|
20230907,112200,192485449,1079,1079,1079,1079,3002
|
|
20230907,112100,189246291,1079,1079,1079,1079,1967
|
|
20230907,112000,187123898,1079,1080,1080,1079,124
|
|
20230907,111900,186990025,1079,1079,1079,1079,5
|
|
20230907,111800,186984630,1079,1081,1081,1079,2496
|
|
20230907,111700,184288666,1081,1081,1081,1081,5
|
|
20230907,111600,184283261,1081,1081,1081,1081,5
|
|
20230907,111500,184277856,1081,1081,1081,1081,5
|
|
20230907,111400,184272451,1081,1082,1082,1081,34
|
|
20230907,111300,184235669,1081,1081,1081,1081,775
|
|
20230907,111200,183397894,1081,1081,1081,1081,5
|
|
20230907,111100,183392489,1081,1081,1081,1081,5
|
|
20230907,111000,183387084,1081,1081,1081,1081,6
|
|
20230907,110900,183380598,1081,1081,1081,1081,5
|
|
20230907,110800,183375193,1079,1079,1079,1079,5
|
|
20230907,110700,183369798,1079,1079,1079,1079,6
|
|
20230907,110600,183363324,1079,1079,1079,1079,5
|
|
20230907,110500,183357929,1079,1079,1079,1079,5
|
|
20230907,110400,183352534,1079,1079,1079,1079,5
|
|
20230907,110300,183347139,1079,1079,1079,1079,6
|
|
20230907,110200,183340665,1079,1085,1085,1079,8
|
|
20230907,110100,183332015,1079,1079,1079,1079,5
|
|
20230907,110000,183326620,1079,1079,1079,1079,5
|
|
20230907,105900,183321225,1079,1079,1079,1079,6
|
|
20230907,105800,183314751,1079,1079,1079,1079,9
|
|
20230907,105700,183305040,1079,1085,1085,1079,6
|
|
20230907,105600,183298560,1079,1079,1079,1079,20
|
|
20230907,105500,183276980,1078,1079,1079,1078,91
|
|
20230907,105400,183178796,1079,1079,1079,1079,9
|
|
20230907,105300,183169085,1079,1080,1080,1079,6
|
|
20230907,105200,183162610,1079,1082,1082,1079,6
|
|
20230907,105100,183156133,1082,1082,1082,1082,7
|
|
20230907,105000,183148559,1082,1085,1085,1082,416
|
|
20230907,104900,182697214,1082,1085,1085,1082,6
|
|
20230907,104800,182690719,1078,1079,1079,1078,6
|
|
20230907,104700,182684250,1078,1084,1084,1078,95
|
|
20230907,104600,182581300,1078,1078,1078,1078,5
|
|
20230907,104500,182575910,1078,1078,1078,1078,5
|
|
20230907,104400,182570520,1078,1079,1079,1078,15
|
|
20230907,104300,182554348,1084,1084,1084,1084,0
|
|
20230907,104200,182554348,1084,1084,1084,1084,0
|
|
20230907,104100,182554348,1084,1084,1084,1084,80
|
|
20230907,104000,182467628,1084,1084,1084,1084,0
|
|
20230907,103900,182467628,1084,1084,1084,1084,0
|
|
20230907,103800,182467628,1084,1084,1084,1084,1
|
|
20230907,103700,182466544,1077,1077,1077,1077,0
|
|
20230907,103600,182466544,1077,1077,1077,1077,0
|
|
20230907,103500,182466544,1077,1077,1077,1077,0
|
|
20230907,103400,182466544,1077,1077,1077,1077,0
|
|
20230907,103300,182466544,1077,1077,1077,1077,0
|
|
20230907,103200,182466544,1077,1077,1077,1077,0
|
|
20230907,103100,182466544,1077,1077,1077,1077,0
|
|
20230907,103000,182466544,1077,1079,1079,1077,12000
|
|
20230907,102900,169533575,1078,1078,1078,1078,0
|
|
20230907,102800,169533575,1078,1078,1078,1078,19
|
|
20230907,102700,169513093,1079,1079,1079,1079,0
|
|
20230907,102600,169513093,1079,1080,1080,1079,25012
|
|
20230907,102500,142512054,1081,1084,1084,1081,5941
|
|
20230907,102400,136085215,1084,1084,1084,1084,0
|
|
20230907,102300,136085215,1084,1084,1084,1084,0
|
|
20230907,102200,136085215,1084,1084,1084,1084,0
|
|
20230907,102100,136085215,1084,1086,1086,1084,10949
|
|
20230907,102000,124204223,1087,1087,1087,1087,1
|
|
20230907,101900,124203136,1090,1090,1090,1090,0
|
|
20230907,101800,124203136,1090,1090,1090,1090,0
|
|
20230907,101700,124203136,1090,1090,1090,1090,0
|
|
20230907,101600,124203136,1090,1090,1090,1090,0
|
|
20230907,101500,124203136,1090,1090,1090,1090,0
|
|
20230907,101400,124203136,1090,1090,1090,1090,0
|
|
20230907,101300,124203136,1090,1090,1090,1090,0
|
|
20230907,101200,124203136,1090,1090,1090,1090,5
|
|
20230907,101100,124197686,1087,1087,1087,1087,0
|
|
20230907,101000,124197686,1087,1087,1087,1087,15
|
|
20230907,100900,124181381,1087,1087,1087,1087,435
|
|
20230907,100800,123708536,1087,1087,1087,1087,0
|
|
20230907,100700,123708536,1087,1087,1087,1087,0
|
|
20230907,100600,123708536,1087,1087,1087,1087,70
|
|
20230907,100500,123632446,1087,1087,1087,1087,540
|
|
20230907,100400,123045466,1090,1090,1090,1090,0
|
|
20230907,100300,123045466,1090,1090,1090,1090,0
|
|
20230907,100200,123045466,1090,1090,1090,1090,0
|
|
20230907,100100,123045466,1090,1090,1090,1090,1
|
|
20230907,100000,123044376,1087,1087,1087,1087,310
|
|
20230907,095900,122707406,1086,1086,1086,1086,100
|
|
20230907,095800,122598806,1090,1090,1090,1090,3
|
|
20230907,095700,122595536,1084,1084,1084,1084,0
|
|
20230907,095600,122595536,1084,1084,1084,1084,0
|
|
20230907,095500,122595536,1084,1084,1084,1084,0
|
|
20230907,095400,122595536,1084,1084,1084,1084,1000
|
|
20230907,095300,121511536,1084,1084,1084,1084,500
|
|
20230907,095200,120969536,1084,1084,1084,1084,0
|
|
20230907,095100,120969536,1084,1086,1086,1084,2122
|
|
20230907,095000,118668187,1087,1087,1087,1087,1311
|
|
20230907,094900,117243130,1092,1092,1092,1092,0
|
|
20230907,094800,117243130,1092,1092,1092,1092,0
|
|
20230907,094700,117243130,1092,1092,1092,1092,0
|
|
20230907,094600,117243130,1092,1092,1092,1092,0
|
|
20230907,094500,117243130,1092,1092,1092,1092,0
|
|
20230907,094400,117243130,1092,1092,1092,1092,2
|
|
20230907,094300,117240946,1092,1092,1092,1092,0
|
|
20230907,094200,117240946,1092,1094,1094,1092,5844
|
|
20230907,094100,110859206,1094,1094,1094,1094,21
|
|
20230907,094000,110836232,1094,1094,1094,1094,6
|
|
20230907,093900,110829668,1094,1094,1094,1094,0
|
|
20230907,093800,110829668,1094,1085,1094,1085,5660
|
|
20230907,093700,104673899,1080,1080,1080,1080,556
|
|
20230907,093600,104073419,1080,1080,1080,1080,400
|
|
20230907,093500,103641419,1085,1081,1085,1081,2
|
|
20230907,093400,103639253,1081,1084,1084,1081,4491
|
|
20230907,093300,98783735,1085,1085,1085,1085,278
|
|
20230907,093200,98482105,1085,1086,1086,1085,432
|
|
20230907,093100,98013281,1087,1087,1088,1087,194
|
|
20230907,093000,97802402,1087,1088,1088,1087,3130
|
|
20230907,092900,94396966,1089,1089,1089,1089,3
|
|
20230907,092800,94393699,1090,1090,1090,1090,1
|
|
20230907,092700,94392609,1091,1089,1092,1089,5
|
|
20230907,092600,94387157,1089,1093,1093,1089,14619
|
|
20230907,092500,78432757,1093,1094,1094,1093,1695
|
|
20230907,092400,76579605,1095,1096,1096,1095,150
|
|
20230907,092300,76415331,1096,1096,1096,1096,4
|
|
20230907,092200,76410947,1096,1096,1096,1096,0
|
|
20230907,092100,76410947,1096,1095,1096,1095,36
|
|
20230907,092000,76371493,1096,1096,1096,1096,10
|
|
20230907,091900,76360533,1098,1098,1098,1098,0
|
|
20230907,091800,76360533,1098,1098,1098,1098,100
|
|
20230907,091700,76250733,1099,1099,1099,1099,0
|
|
20230907,091600,76250733,1099,1099,1099,1099,854
|
|
20230907,091500,75312187,1099,1099,1099,1099,0
|
|
20230907,091400,75312187,1099,1096,1099,1092,3156
|
|
20230907,091300,71862964,1093,1093,1093,1093,0
|
|
20230907,091200,71862964,1093,1102,1103,1093,8283
|
|
20230907,091100,62790313,1103,1103,1103,1103,836
|
|
20230907,091000,61868205,1105,1105,1105,1105,12
|
|
20230907,090900,61854945,1105,1105,1105,1105,928
|
|
20230907,090800,60829505,1109,1104,1109,1104,12604
|
|
20230907,090700,46902885,1105,1105,1105,1102,8858
|
|
20230907,090600,37119888,1110,1105,1110,1105,3330
|
|
20230907,090500,33437792,1105,1094,1105,1094,15377
|
|
20230907,090400,16573813,1094,1090,1094,1090,10751
|
|
20230907,090300,4827497,1091,1085,1091,1085,105
|
|
20230907,090200,4712953,1082,1082,1082,1082,190
|
|
20230907,090100,4507373,1081,1082,1082,1081,1581
|
|
20230907,090000,2797311,1082,1083,1083,1082,2583
|