639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,193600,352843590,1343,1343,1343,1343,11375
|
|
20230907,193500,352843590,1343,1343,1343,1343,0
|
|
20230907,193400,352843590,1343,1343,1343,1343,0
|
|
20230907,193300,352843590,1343,1343,1343,1343,0
|
|
20230907,193200,352843590,1343,1343,1343,1343,0
|
|
20230907,193100,352843590,1343,1343,1343,1343,0
|
|
20230907,193000,352843590,1343,1343,1343,1343,0
|
|
20230907,192900,352843590,1343,1343,1343,1343,0
|
|
20230907,192800,352843590,1343,1343,1343,1343,0
|
|
20230907,192700,352843590,1343,1343,1343,1343,0
|
|
20230907,192600,352843590,1343,1343,1343,1343,0
|
|
20230907,192500,352843590,1343,1343,1343,1343,0
|
|
20230907,192400,352843590,1343,1343,1343,1343,0
|
|
20230907,192300,352843590,1343,1343,1343,1343,0
|
|
20230907,192200,352843590,1343,1343,1343,1343,0
|
|
20230907,192100,352843590,1343,1343,1343,1343,0
|
|
20230907,192000,352843590,1343,1343,1343,1343,0
|
|
20230907,191900,352843590,1343,1343,1343,1343,0
|
|
20230907,191800,352843590,1343,1343,1343,1343,0
|
|
20230907,191700,352843590,1343,1343,1343,1343,0
|
|
20230907,191600,352843590,1343,1343,1343,1343,0
|
|
20230907,191500,352843590,1343,1343,1343,1343,0
|
|
20230907,191400,352843590,1343,1343,1343,1343,0
|
|
20230907,191300,352843590,1343,1343,1343,1343,0
|
|
20230907,191200,352843590,1343,1343,1343,1343,0
|
|
20230907,191100,352843590,1343,1343,1343,1343,0
|
|
20230907,191000,352843590,1343,1343,1343,1343,0
|
|
20230907,190900,352843590,1343,1343,1343,1343,0
|
|
20230907,190800,352843590,1343,1343,1343,1343,0
|
|
20230907,190700,352843590,1343,1343,1343,1343,0
|
|
20230907,190600,352843590,1343,1343,1343,1343,11375
|
|
20230907,190500,352843590,1343,1343,1343,1343,0
|
|
20230907,190400,352843590,1343,1343,1343,1343,0
|
|
20230907,190300,352843590,1343,1343,1343,1343,0
|
|
20230907,190200,352843590,1343,1343,1343,1343,0
|
|
20230907,190100,352843590,1343,1343,1343,1343,0
|
|
20230907,190000,352843590,1343,1343,1343,1343,0
|
|
20230907,185900,352843590,1343,1343,1343,1343,0
|
|
20230907,185800,352843590,1343,1343,1343,1343,0
|
|
20230907,185700,352843590,1343,1343,1343,1343,0
|
|
20230907,185600,352843590,1343,1343,1343,1343,0
|
|
20230907,185500,352843590,1343,1343,1343,1343,0
|
|
20230907,185400,352843590,1343,1343,1343,1343,0
|
|
20230907,185300,352843590,1343,1343,1343,1343,0
|
|
20230907,185200,352843590,1343,1343,1343,1343,0
|
|
20230907,185100,352843590,1343,1343,1343,1343,0
|
|
20230907,185000,352843590,1343,1343,1343,1343,0
|
|
20230907,184900,352843590,1343,1343,1343,1343,0
|
|
20230907,184800,352843590,1343,1343,1343,1343,0
|
|
20230907,184700,352843590,1343,1343,1343,1343,0
|
|
20230907,184600,352843590,1343,1343,1343,1343,0
|
|
20230907,184500,352843590,1343,1343,1343,1343,0
|
|
20230907,184400,352843590,1343,1343,1343,1343,0
|
|
20230907,184300,352843590,1343,1343,1343,1343,0
|
|
20230907,184200,352843590,1343,1343,1343,1343,0
|
|
20230907,184100,352843590,1343,1343,1343,1343,0
|
|
20230907,184000,352843590,1343,1343,1343,1343,0
|
|
20230907,183900,352843590,1343,1343,1343,1343,0
|
|
20230907,183800,352843590,1343,1343,1343,1343,0
|
|
20230907,183700,352843590,1343,1343,1343,1343,0
|
|
20230907,183600,352843590,1343,1343,1343,1343,11375
|
|
20230907,183500,352843590,1343,1343,1343,1343,0
|
|
20230907,183400,352843590,1343,1343,1343,1343,0
|
|
20230907,183300,352843590,1343,1343,1343,1343,0
|
|
20230907,183200,352843590,1343,1343,1343,1343,0
|
|
20230907,183100,352843590,1343,1343,1343,1343,0
|
|
20230907,183000,352843590,1343,1343,1343,1343,0
|
|
20230907,182900,352843590,1343,1343,1343,1343,0
|
|
20230907,182800,352843590,1343,1343,1343,1343,0
|
|
20230907,182700,352843590,1343,1343,1343,1343,0
|
|
20230907,182600,352843590,1343,1343,1343,1343,0
|
|
20230907,182500,352843590,1343,1343,1343,1343,0
|
|
20230907,182400,352843590,1343,1343,1343,1343,0
|
|
20230907,182300,352843590,1343,1343,1343,1343,0
|
|
20230907,182200,352843590,1343,1343,1343,1343,0
|
|
20230907,182100,352843590,1343,1343,1343,1343,0
|
|
20230907,182000,352843590,1343,1343,1343,1343,0
|
|
20230907,181900,352843590,1343,1343,1343,1343,0
|
|
20230907,181800,352843590,1343,1343,1343,1343,0
|
|
20230907,181700,352843590,1343,1343,1343,1343,0
|
|
20230907,181600,352843590,1343,1343,1343,1343,0
|
|
20230907,181500,352843590,1343,1343,1343,1343,0
|
|
20230907,181400,352843590,1343,1343,1343,1343,0
|
|
20230907,181300,352843590,1343,1343,1343,1343,0
|
|
20230907,181200,352843590,1343,1343,1343,1343,0
|
|
20230907,181100,352843590,1343,1343,1343,1343,0
|
|
20230907,181000,352843590,1343,1343,1343,1343,0
|
|
20230907,180900,352843590,1343,1343,1343,1343,0
|
|
20230907,180800,352843590,1343,1343,1343,1343,0
|
|
20230907,180700,352843590,1343,1343,1343,1343,0
|
|
20230907,180600,352843590,1343,1343,1343,1343,11375
|
|
20230907,180500,352843590,1343,1343,1343,1343,0
|
|
20230907,180400,352843590,1343,1343,1343,1343,0
|
|
20230907,180300,352843590,1343,1343,1343,1343,0
|
|
20230907,180200,352843590,1343,1343,1343,1343,0
|
|
20230907,180100,352843590,1343,1343,1343,1343,0
|
|
20230907,180000,352843590,1343,1343,1343,1343,0
|
|
20230907,175900,352843590,1343,1343,1343,1343,0
|
|
20230907,175800,352843590,1343,1343,1343,1343,0
|
|
20230907,175700,352843590,1343,1343,1343,1343,0
|
|
20230907,175600,352843590,1343,1343,1343,1343,0
|
|
20230907,175500,352843590,1343,1343,1343,1343,0
|
|
20230907,175400,352843590,1343,1343,1343,1343,0
|
|
20230907,175300,352843590,1343,1343,1343,1343,0
|
|
20230907,175200,352843590,1343,1343,1343,1343,0
|
|
20230907,175100,352843590,1343,1343,1343,1343,0
|
|
20230907,175000,352843590,1343,1343,1343,1343,0
|
|
20230907,174900,352843590,1343,1343,1343,1343,0
|
|
20230907,174800,352843590,1343,1343,1343,1343,0
|
|
20230907,174700,352843590,1343,1343,1343,1343,0
|
|
20230907,174600,352843590,1343,1343,1343,1343,0
|
|
20230907,174500,352843590,1343,1343,1343,1343,0
|
|
20230907,174400,352843590,1343,1343,1343,1343,0
|
|
20230907,174300,352843590,1343,1343,1343,1343,0
|
|
20230907,174200,352843590,1343,1343,1343,1343,0
|
|
20230907,174100,352843590,1343,1343,1343,1343,0
|
|
20230907,174000,352843590,1343,1343,1343,1343,0
|
|
20230907,173900,352843590,1343,1343,1343,1343,0
|
|
20230907,173800,352843590,1343,1343,1343,1343,0
|
|
20230907,173700,352843590,1343,1343,1343,1343,0
|
|
20230907,173600,352843590,1343,1343,1343,1343,11375
|
|
20230907,173500,352843590,1343,1343,1343,1343,0
|
|
20230907,173400,352843590,1343,1343,1343,1343,0
|
|
20230907,173300,352843590,1343,1343,1343,1343,0
|
|
20230907,173200,352843590,1343,1343,1343,1343,0
|
|
20230907,173100,352843590,1343,1343,1343,1343,0
|
|
20230907,173000,352843590,1343,1343,1343,1343,0
|
|
20230907,172900,352843590,1343,1343,1343,1343,0
|
|
20230907,172800,352843590,1343,1343,1343,1343,0
|
|
20230907,172700,352843590,1343,1343,1343,1343,0
|
|
20230907,172600,352843590,1343,1343,1343,1343,0
|
|
20230907,172500,352843590,1343,1343,1343,1343,0
|
|
20230907,172400,352843590,1343,1343,1343,1343,0
|
|
20230907,172300,352843590,1343,1343,1343,1343,0
|
|
20230907,172200,352843590,1343,1343,1343,1343,0
|
|
20230907,172100,352843590,1343,1343,1343,1343,0
|
|
20230907,172000,352843590,1343,1343,1343,1343,0
|
|
20230907,171900,352843590,1343,1343,1343,1343,0
|
|
20230907,171800,352843590,1343,1343,1343,1343,0
|
|
20230907,171700,352843590,1343,1343,1343,1343,0
|
|
20230907,171600,352843590,1343,1343,1343,1343,0
|
|
20230907,171500,352843590,1343,1343,1343,1343,0
|
|
20230907,171400,352843590,1343,1343,1343,1343,0
|
|
20230907,171300,352843590,1343,1343,1343,1343,0
|
|
20230907,171200,352843590,1343,1343,1343,1343,0
|
|
20230907,171100,352843590,1343,1343,1343,1343,0
|
|
20230907,171000,352843590,1343,1343,1343,1343,0
|
|
20230907,170900,352843590,1343,1343,1343,1343,0
|
|
20230907,170800,352843590,1343,1343,1343,1343,0
|
|
20230907,170700,352843590,1343,1343,1343,1343,0
|
|
20230907,170600,352843590,1343,1343,1343,1343,11375
|
|
20230907,170500,352843590,1343,1343,1343,1343,0
|
|
20230907,170400,352843590,1343,1343,1343,1343,0
|
|
20230907,170300,352843590,1343,1343,1343,1343,0
|
|
20230907,170200,352843590,1343,1343,1343,1343,0
|
|
20230907,170100,352843590,1343,1343,1343,1343,0
|
|
20230907,170000,352843590,1343,1343,1343,1343,0
|
|
20230907,165900,352843590,1343,1343,1343,1343,0
|
|
20230907,165800,352843590,1343,1343,1343,1343,0
|
|
20230907,165700,352843590,1343,1343,1343,1343,0
|
|
20230907,165600,352843590,1343,1343,1343,1343,0
|
|
20230907,165500,352843590,1343,1343,1343,1343,0
|
|
20230907,165400,352843590,1343,1343,1343,1343,0
|
|
20230907,165300,352843590,1343,1343,1343,1343,0
|
|
20230907,165200,352843590,1343,1343,1343,1343,0
|
|
20230907,165100,352843590,1343,1343,1343,1343,0
|
|
20230907,165000,352843590,1343,1343,1343,1343,0
|
|
20230907,164900,352843590,1343,1343,1343,1343,0
|
|
20230907,164800,352843590,1343,1343,1343,1343,0
|
|
20230907,164700,352843590,1343,1343,1343,1343,0
|
|
20230907,164600,352843590,1343,1343,1343,1343,0
|
|
20230907,164500,352843590,1343,1343,1343,1343,0
|
|
20230907,164400,352843590,1343,1343,1343,1343,0
|
|
20230907,164300,352843590,1343,1343,1343,1343,0
|
|
20230907,164200,352843590,1343,1343,1343,1343,0
|
|
20230907,164100,352843590,1343,1343,1343,1343,0
|
|
20230907,164000,352843590,1343,1343,1343,1343,0
|
|
20230907,163900,352843590,1343,1343,1343,1343,0
|
|
20230907,163800,352843590,1343,1343,1343,1343,0
|
|
20230907,163700,352843590,1343,1343,1343,1343,0
|
|
20230907,163600,352843590,1343,1343,1343,1343,11375
|
|
20230907,163500,352843590,1343,1343,1343,1343,0
|
|
20230907,163400,352843590,1343,1343,1343,1343,0
|
|
20230907,163300,352843590,1343,1343,1343,1343,0
|
|
20230907,163200,352843590,1343,1343,1343,1343,0
|
|
20230907,163100,352843590,1343,1343,1343,1343,0
|
|
20230907,163000,352843590,1343,1343,1343,1343,0
|
|
20230907,162900,352843590,1343,1343,1343,1343,0
|
|
20230907,162800,352843590,1343,1343,1343,1343,0
|
|
20230907,162700,352843590,1343,1343,1343,1343,0
|
|
20230907,162600,352843590,1343,1343,1343,1343,0
|
|
20230907,162500,352843590,1343,1343,1343,1343,0
|
|
20230907,162400,352843590,1343,1343,1343,1343,0
|
|
20230907,162300,352843590,1343,1343,1343,1343,0
|
|
20230907,162200,352843590,1343,1343,1343,1343,0
|
|
20230907,162100,352843590,1343,1343,1343,1343,0
|
|
20230907,162000,352843590,1343,1343,1343,1343,0
|
|
20230907,161900,352843590,1343,1343,1343,1343,0
|
|
20230907,161800,352843590,1343,1343,1343,1343,0
|
|
20230907,161700,352843590,1343,1343,1343,1343,0
|
|
20230907,161600,352843590,1343,1343,1343,1343,0
|
|
20230907,161500,352843590,1343,1343,1343,1343,0
|
|
20230907,161400,352843590,1343,1343,1343,1343,0
|
|
20230907,161300,352843590,1343,1343,1343,1343,0
|
|
20230907,161200,352843590,1343,1343,1343,1343,0
|
|
20230907,161100,352843590,1343,1343,1343,1343,0
|
|
20230907,161000,352843590,1343,1343,1343,1343,0
|
|
20230907,160900,352843590,1343,1343,1343,1343,0
|
|
20230907,160800,352843590,1343,1343,1343,1343,0
|
|
20230907,160700,352843590,1343,1343,1343,1343,0
|
|
20230907,160600,352843590,1343,1343,1343,1343,11375
|
|
20230907,160500,352843590,1343,1343,1343,1343,0
|
|
20230907,160400,352843590,1343,1343,1343,1343,0
|
|
20230907,160300,352843590,1343,1343,1343,1343,0
|
|
20230907,160200,352843590,1343,1343,1343,1343,0
|
|
20230907,160100,352843590,1343,1343,1343,1343,0
|
|
20230907,160000,352843590,1343,1343,1343,1343,0
|
|
20230907,155900,352843590,1343,1343,1343,1343,0
|
|
20230907,155800,352843590,1343,1343,1343,1343,0
|
|
20230907,155700,352843590,1343,1343,1343,1343,0
|
|
20230907,155600,352843590,1343,1343,1343,1343,0
|
|
20230907,155500,352843590,1343,1343,1343,1343,0
|
|
20230907,155400,352843590,1343,1343,1343,1343,0
|
|
20230907,155300,352843590,1343,1343,1343,1343,0
|
|
20230907,155200,352843590,1343,1343,1343,1343,0
|
|
20230907,155100,352843590,1343,1343,1343,1343,0
|
|
20230907,155000,352843590,1343,1343,1343,1343,0
|
|
20230907,154900,352843590,1343,1343,1343,1343,0
|
|
20230907,154800,352843590,1343,1343,1343,1343,0
|
|
20230907,154700,352843590,1343,1343,1343,1343,0
|
|
20230907,154600,352843590,1343,1343,1343,1343,0
|
|
20230907,154500,352843590,1343,1343,1343,1343,0
|
|
20230907,154400,352843590,1343,1343,1343,1343,0
|
|
20230907,154300,352843590,1343,1343,1343,1343,0
|
|
20230907,154200,352843590,1343,1343,1343,1343,0
|
|
20230907,154100,352843590,1343,1343,1343,1343,0
|
|
20230907,154000,352843590,1343,1343,1343,1343,0
|
|
20230907,153900,352843590,1343,1343,1343,1343,0
|
|
20230907,153800,352843590,1343,1343,1343,1343,0
|
|
20230907,153700,352843590,1343,1343,1343,1343,0
|
|
20230907,153600,352843590,1343,1343,1343,1343,11375
|
|
20230907,153500,352843590,1343,1343,1343,1343,0
|
|
20230907,153400,352843590,1343,1343,1343,1343,0
|
|
20230907,153300,352843590,1343,1343,1343,1343,0
|
|
20230907,153200,352843590,1343,1343,1343,1343,0
|
|
20230907,153100,352843590,1343,1343,1343,1343,0
|
|
20230907,153000,352843590,1343,1343,1343,1343,11375
|
|
20230907,152900,337566965,1346,1346,1346,1346,0
|
|
20230907,152800,337566965,1346,1346,1346,1346,0
|
|
20230907,152700,337566965,1346,1346,1346,1346,0
|
|
20230907,152600,337566965,1346,1346,1346,1346,0
|
|
20230907,152500,337566965,1346,1346,1346,1346,0
|
|
20230907,152400,337566965,1346,1346,1346,1346,0
|
|
20230907,152300,337566965,1346,1346,1346,1346,0
|
|
20230907,152200,337566965,1346,1346,1346,1346,0
|
|
20230907,152100,337566965,1346,1346,1346,1346,0
|
|
20230907,152000,337566965,1346,1346,1346,1346,0
|
|
20230907,151900,337566965,1346,1346,1347,1346,89
|
|
20230907,151800,337447170,1350,1346,1350,1346,1163
|
|
20230907,151700,335879554,1346,1347,1347,1346,119
|
|
20230907,151600,335719266,1347,1349,1349,1347,157
|
|
20230907,151500,335507567,1349,1349,1349,1349,1
|
|
20230907,151400,335506218,1349,1349,1349,1349,37
|
|
20230907,151300,335456305,1350,1349,1350,1349,8
|
|
20230907,151200,335445512,1350,1349,1350,1349,47
|
|
20230907,151100,335382108,1349,1351,1351,1349,155
|
|
20230907,151000,335172893,1352,1351,1352,1351,117
|
|
20230907,150900,335014726,1352,1350,1352,1350,782
|
|
20230907,150800,333958996,1349,1350,1352,1349,32
|
|
20230907,150700,333915795,1343,1343,1343,1343,0
|
|
20230907,150600,333915795,1343,1347,1347,1343,900
|
|
20230907,150500,332706931,1343,1347,1347,1343,5000
|
|
20230907,150400,325991443,1346,1347,1347,1346,1077
|
|
20230907,150300,324541424,1346,1348,1348,1346,309
|
|
20230907,150200,324125303,1348,1349,1349,1348,982
|
|
20230907,150100,322800864,1349,1349,1349,1349,343
|
|
20230907,150000,322338157,1349,1332,1349,1332,1998
|
|
20230907,145900,319660846,1333,1339,1341,1326,22261
|
|
20230907,145800,290054307,1350,1350,1350,1325,16084
|
|
20230907,145700,268564316,1348,1347,1350,1347,55
|
|
20230907,145600,268490192,1351,1344,1351,1339,13297
|
|
20230907,145500,250646887,1343,1351,1354,1342,18743
|
|
20230907,145400,225458958,1352,1351,1352,1351,36
|
|
20230907,145300,225410304,1354,1351,1354,1345,13001
|
|
20230907,145200,207893885,1350,1351,1351,1350,8
|
|
20230907,145100,207883084,1354,1354,1354,1354,0
|
|
20230907,145000,207883084,1354,1354,1354,1354,0
|
|
20230907,144900,207883084,1354,1350,1354,1350,9
|
|
20230907,144800,207870912,1348,1348,1348,1348,8
|
|
20230907,144700,207860128,1348,1349,1349,1348,2179
|
|
20230907,144600,204922835,1355,1355,1355,1355,18
|
|
20230907,144500,204898445,1348,1348,1348,1348,1845
|
|
20230907,144400,202411385,1348,1348,1348,1348,38
|
|
20230907,144300,202360161,1355,1349,1355,1348,321
|
|
20230907,144200,201926788,1349,1354,1354,1349,4228
|
|
20230907,144100,196219469,1351,1351,1351,1351,0
|
|
20230907,144000,196219469,1351,1351,1351,1351,0
|
|
20230907,143900,196219469,1351,1354,1354,1351,554
|
|
20230907,143800,195470799,1355,1355,1356,1355,172
|
|
20230907,143700,195237721,1355,1356,1356,1350,2036
|
|
20230907,143600,192488621,1356,1356,1356,1356,0
|
|
20230907,143500,192488621,1356,1355,1357,1350,1072
|
|
20230907,143400,191040737,1357,1357,1357,1350,2333
|
|
20230907,143300,187890076,1357,1358,1358,1356,11588
|
|
20230907,143200,172153644,1359,1354,1359,1354,660
|
|
20230907,143100,171256990,1350,1350,1350,1350,0
|
|
20230907,143000,171256990,1350,1357,1357,1350,7018
|
|
20230907,142900,161781029,1358,1358,1358,1358,0
|
|
20230907,142800,161781029,1358,1358,1358,1358,28
|
|
20230907,142700,161743005,1356,1356,1357,1355,591
|
|
20230907,142600,160941090,1358,1356,1359,1355,546
|
|
20230907,142500,160199388,1355,1355,1355,1355,0
|
|
20230907,142400,160199388,1355,1355,1355,1355,0
|
|
20230907,142300,160199388,1355,1355,1355,1355,18
|
|
20230907,142200,160174998,1355,1355,1355,1355,18
|
|
20230907,142100,160150608,1355,1355,1355,1355,18
|
|
20230907,142000,160126218,1353,1353,1353,1353,0
|
|
20230907,141900,160126218,1353,1353,1353,1353,0
|
|
20230907,141800,160126218,1353,1353,1353,1353,18
|
|
20230907,141700,160101864,1356,1355,1356,1353,200
|
|
20230907,141600,159830760,1355,1355,1355,1355,0
|
|
20230907,141500,159830760,1355,1355,1355,1355,18
|
|
20230907,141400,159806370,1355,1356,1356,1355,414
|
|
20230907,141300,159245004,1356,1356,1356,1356,18
|
|
20230907,141200,159220596,1356,1356,1356,1356,0
|
|
20230907,141100,159220596,1356,1356,1356,1356,0
|
|
20230907,141000,159220596,1356,1356,1356,1356,98
|
|
20230907,140900,159087708,1357,1357,1357,1357,0
|
|
20230907,140800,159087708,1357,1357,1357,1357,0
|
|
20230907,140700,159087708,1357,1357,1357,1357,30
|
|
20230907,140600,159046998,1357,1357,1357,1357,0
|
|
20230907,140500,159046998,1357,1357,1357,1357,0
|
|
20230907,140400,159046998,1357,1357,1357,1357,26
|
|
20230907,140300,159011716,1358,1358,1358,1358,104
|
|
20230907,140200,158870484,1358,1358,1358,1358,500
|
|
20230907,140100,158191484,1358,1358,1358,1358,18
|
|
20230907,140000,158167040,1357,1357,1357,1357,0
|
|
20230907,135900,158167040,1357,1356,1357,1356,131
|
|
20230907,135800,157989291,1350,1355,1355,1350,5000
|
|
20230907,135700,151236099,1350,1357,1357,1350,11000
|
|
20230907,135600,136345219,1357,1357,1357,1357,200
|
|
20230907,135500,136073819,1357,1357,1357,1357,0
|
|
20230907,135400,136073819,1357,1357,1357,1357,1
|
|
20230907,135300,136072462,1357,1357,1357,1357,3629
|
|
20230907,135200,131147909,1357,1365,1365,1357,15136
|
|
20230907,135100,110585365,1366,1366,1366,1366,28
|
|
20230907,135000,110547117,1366,1366,1366,1366,18
|
|
20230907,134900,110522529,1367,1367,1367,1367,7
|
|
20230907,134800,110512960,1365,1365,1365,1365,0
|
|
20230907,134700,110512960,1365,1366,1366,1365,19
|
|
20230907,134600,110487024,1366,1366,1366,1366,454
|
|
20230907,134500,109866860,1366,1366,1366,1366,0
|
|
20230907,134400,109866860,1366,1366,1366,1366,18
|
|
20230907,134300,109842272,1366,1366,1366,1366,54
|
|
20230907,134200,109768508,1366,1367,1367,1366,54
|
|
20230907,134100,109694726,1367,1367,1367,1367,72
|
|
20230907,134000,109596302,1367,1366,1367,1366,36
|
|
20230907,133900,109547108,1367,1367,1367,1367,54
|
|
20230907,133800,109473290,1367,1366,1367,1366,36
|
|
20230907,133700,109424096,1367,1366,1367,1366,36
|
|
20230907,133600,109374902,1368,1366,1368,1365,131
|
|
20230907,133500,109196070,1366,1366,1367,1366,43
|
|
20230907,133400,109137314,1367,1368,1368,1367,36
|
|
20230907,133300,109088084,1368,1367,1368,1367,54
|
|
20230907,133200,109014248,1368,1367,1368,1367,54
|
|
20230907,133100,108940394,1367,1367,1367,1367,18
|
|
20230907,133000,108915788,1368,1367,1370,1367,1515
|
|
20230907,132900,106841042,1368,1367,1368,1367,36
|
|
20230907,132800,106791812,1368,1368,1368,1367,54
|
|
20230907,132700,106717958,1367,1367,1367,1367,18
|
|
20230907,132600,106693352,1369,1366,1369,1366,19
|
|
20230907,132500,106667395,1367,1368,1368,1367,54
|
|
20230907,132400,106593541,1368,1368,1368,1368,18
|
|
20230907,132300,106568917,1367,1368,1368,1367,36
|
|
20230907,132200,106519687,1367,1367,1367,1367,0
|
|
20230907,132100,106519687,1367,1368,1368,1367,36
|
|
20230907,132000,106470457,1369,1369,1369,1369,0
|
|
20230907,131900,106470457,1369,1368,1369,1368,37
|
|
20230907,131800,106419840,1369,1369,1369,1369,1
|
|
20230907,131700,106418471,1368,1368,1368,1368,1
|
|
20230907,131600,106417103,1367,1367,1367,1367,23
|
|
20230907,131500,106385662,1368,1368,1368,1368,36
|
|
20230907,131400,106336414,1367,1367,1367,1367,18
|
|
20230907,131300,106311808,1368,1368,1368,1367,54
|
|
20230907,131200,106237954,1368,1368,1368,1368,36
|
|
20230907,131100,106188706,1371,1371,1371,1371,0
|
|
20230907,131000,106188706,1371,1371,1371,1371,33
|
|
20230907,130900,106143463,1371,1371,1371,1371,110
|
|
20230907,130800,105992653,1371,1371,1371,1371,0
|
|
20230907,130700,105992653,1371,1371,1371,1371,0
|
|
20230907,130600,105992653,1371,1371,1371,1371,0
|
|
20230907,130500,105992653,1371,1371,1371,1371,11
|
|
20230907,130400,105977572,1361,1361,1361,1361,0
|
|
20230907,130300,105977572,1361,1370,1370,1361,5966
|
|
20230907,130200,97853333,1371,1371,1371,1371,0
|
|
20230907,130100,97853333,1371,1371,1371,1371,0
|
|
20230907,130000,97853333,1371,1371,1371,1371,18
|
|
20230907,125900,97828655,1372,1372,1372,1372,4
|
|
20230907,125800,97823167,1371,1371,1371,1371,0
|
|
20230907,125700,97823167,1371,1371,1371,1371,0
|
|
20230907,125600,97823167,1371,1371,1371,1371,18
|
|
20230907,125500,97798489,1370,1370,1370,1370,19
|
|
20230907,125400,97772459,1370,1370,1370,1370,0
|
|
20230907,125300,97772459,1370,1370,1370,1370,0
|
|
20230907,125200,97772459,1370,1370,1370,1370,0
|
|
20230907,125100,97772459,1370,1372,1372,1370,115
|
|
20230907,125000,97614855,1373,1373,1373,1373,0
|
|
20230907,124900,97614855,1373,1373,1373,1373,0
|
|
20230907,124800,97614855,1373,1373,1373,1373,0
|
|
20230907,124700,97614855,1373,1373,1373,1373,0
|
|
20230907,124600,97614855,1373,1373,1373,1373,0
|
|
20230907,124500,97614855,1373,1373,1373,1373,40
|
|
20230907,124400,97559935,1373,1373,1373,1373,0
|
|
20230907,124300,97559935,1373,1373,1373,1373,1
|
|
20230907,124200,97558562,1373,1373,1373,1373,22
|
|
20230907,124100,97528356,1373,1373,1373,1373,1
|
|
20230907,124000,97526983,1371,1371,1371,1371,19
|
|
20230907,123900,97500934,1372,1372,1372,1372,19
|
|
20230907,123800,97474866,1373,1373,1373,1373,0
|
|
20230907,123700,97474866,1373,1373,1373,1373,5005
|
|
20230907,123600,90603001,1375,1375,1375,1375,0
|
|
20230907,123500,90603001,1375,1375,1375,1375,0
|
|
20230907,123400,90603001,1375,1375,1375,1375,0
|
|
20230907,123300,90603001,1375,1375,1375,1375,48
|
|
20230907,123200,90537001,1375,1375,1375,1375,0
|
|
20230907,123100,90537001,1375,1374,1375,1374,25
|
|
20230907,123000,90502644,1373,1373,1373,1373,0
|
|
20230907,122900,90502644,1373,1373,1373,1373,0
|
|
20230907,122800,90502644,1373,1373,1373,1373,0
|
|
20230907,122700,90502644,1373,1373,1373,1373,100
|
|
20230907,122600,90365344,1373,1373,1373,1373,0
|
|
20230907,122500,90365344,1373,1373,1373,1373,0
|
|
20230907,122400,90365344,1373,1373,1373,1373,18
|
|
20230907,122300,90340630,1374,1374,1374,1374,18
|
|
20230907,122200,90315898,1375,1375,1375,1375,100
|
|
20230907,122100,90178398,1375,1375,1375,1375,18
|
|
20230907,122000,90153648,1375,1375,1375,1375,0
|
|
20230907,121900,90153648,1375,1375,1375,1375,0
|
|
20230907,121800,90153648,1375,1375,1375,1375,60
|
|
20230907,121700,90071148,1376,1376,1376,1376,0
|
|
20230907,121600,90071148,1376,1376,1376,1376,0
|
|
20230907,121500,90071148,1376,1376,1376,1376,0
|
|
20230907,121400,90071148,1376,1376,1376,1376,0
|
|
20230907,121300,90071148,1376,1376,1376,1376,0
|
|
20230907,121200,90071148,1376,1376,1376,1376,2
|
|
20230907,121100,90068396,1376,1376,1376,1376,0
|
|
20230907,121000,90068396,1376,1376,1376,1376,0
|
|
20230907,120900,90068396,1376,1376,1376,1376,0
|
|
20230907,120800,90068396,1376,1376,1376,1376,0
|
|
20230907,120700,90068396,1376,1376,1376,1376,5
|
|
20230907,120600,90061516,1374,1374,1374,1374,18
|
|
20230907,120500,90036784,1375,1375,1375,1375,0
|
|
20230907,120400,90036784,1375,1375,1375,1375,0
|
|
20230907,120300,90036784,1375,1375,1375,1375,18
|
|
20230907,120200,90012034,1376,1376,1376,1376,0
|
|
20230907,120100,90012034,1376,1376,1376,1376,0
|
|
20230907,120000,90012034,1376,1376,1376,1376,0
|
|
20230907,115900,90012034,1376,1376,1376,1376,7
|
|
20230907,115800,90002402,1370,1370,1370,1370,0
|
|
20230907,115700,90002402,1370,1374,1374,1370,350
|
|
20230907,115600,89522722,1377,1377,1377,1377,117
|
|
20230907,115500,89361613,1375,1375,1375,1375,0
|
|
20230907,115400,89361613,1375,1375,1375,1375,0
|
|
20230907,115300,89361613,1375,1375,1375,1375,0
|
|
20230907,115200,89361613,1375,1375,1375,1375,0
|
|
20230907,115100,89361613,1375,1375,1375,1375,0
|
|
20230907,115000,89361613,1375,1375,1375,1375,0
|
|
20230907,114900,89361613,1375,1375,1375,1375,0
|
|
20230907,114800,89361613,1375,1376,1376,1375,36
|
|
20230907,114700,89312095,1377,1377,1377,1377,0
|
|
20230907,114600,89312095,1377,1377,1377,1377,0
|
|
20230907,114500,89312095,1377,1377,1377,1377,0
|
|
20230907,114400,89312095,1377,1377,1377,1377,0
|
|
20230907,114300,89312095,1377,1377,1377,1377,0
|
|
20230907,114200,89312095,1377,1378,1378,1370,406
|
|
20230907,114100,88755832,1378,1378,1378,1378,0
|
|
20230907,114000,88755832,1378,1378,1378,1378,0
|
|
20230907,113900,88755832,1378,1378,1378,1378,0
|
|
20230907,113800,88755832,1378,1378,1378,1378,980
|
|
20230907,113700,87405392,1378,1373,1378,1371,3554
|
|
20230907,113600,82516407,1373,1373,1373,1373,0
|
|
20230907,113500,82516407,1373,1373,1373,1373,18
|
|
20230907,113400,82491693,1373,1373,1373,1373,18
|
|
20230907,113300,82466979,1372,1372,1372,1372,0
|
|
20230907,113200,82466979,1372,1371,1372,1371,413
|
|
20230907,113100,81900549,1375,1375,1375,1375,0
|
|
20230907,113000,81900549,1375,1375,1375,1375,0
|
|
20230907,112900,81900549,1375,1375,1375,1375,0
|
|
20230907,112800,81900549,1375,1372,1375,1372,120
|
|
20230907,112700,81735553,1370,1370,1370,1370,0
|
|
20230907,112600,81735553,1370,1370,1370,1370,0
|
|
20230907,112500,81735553,1370,1369,1370,1369,1018
|
|
20230907,112400,80340911,1371,1371,1371,1371,0
|
|
20230907,112300,80340911,1371,1371,1371,1371,100
|
|
20230907,112200,80203811,1371,1370,1371,1370,2
|
|
20230907,112100,80201070,1370,1370,1370,1370,0
|
|
20230907,112000,80201070,1370,1370,1370,1370,0
|
|
20230907,111900,80201070,1370,1370,1370,1370,0
|
|
20230907,111800,80201070,1370,1370,1370,1370,18
|
|
20230907,111700,80176410,1371,1371,1371,1371,0
|
|
20230907,111600,80176410,1371,1371,1371,1371,0
|
|
20230907,111500,80176410,1371,1371,1371,1371,3
|
|
20230907,111400,80172297,1370,1370,1370,1370,0
|
|
20230907,111300,80172297,1370,1370,1370,1370,18
|
|
20230907,111200,80147637,1370,1370,1370,1370,0
|
|
20230907,111100,80147637,1370,1370,1370,1370,0
|
|
20230907,111000,80147637,1370,1370,1370,1370,18
|
|
20230907,110900,80122977,1370,1370,1370,1370,18
|
|
20230907,110800,80098317,1370,1370,1370,1370,36
|
|
20230907,110700,80048997,1370,1370,1370,1370,18
|
|
20230907,110600,80024337,1371,1371,1371,1371,1
|
|
20230907,110500,80022966,1370,1370,1370,1370,0
|
|
20230907,110400,80022966,1370,1370,1370,1370,0
|
|
20230907,110300,80022966,1370,1370,1370,1370,1
|
|
20230907,110200,80021596,1370,1370,1370,1370,0
|
|
20230907,110100,80021596,1370,1370,1370,1370,0
|
|
20230907,110000,80021596,1370,1370,1370,1370,0
|
|
20230907,105900,80021596,1370,1370,1370,1370,1000
|
|
20230907,105800,78651596,1369,1369,1369,1369,36
|
|
20230907,105700,78602312,1369,1367,1369,1367,64
|
|
20230907,105600,78514752,1370,1370,1370,1370,0
|
|
20230907,105500,78514752,1370,1368,1370,1368,2000
|
|
20230907,105400,75774774,1361,1361,1361,1361,0
|
|
20230907,105300,75774774,1361,1361,1361,1361,0
|
|
20230907,105200,75774774,1361,1361,1361,1361,0
|
|
20230907,105100,75774774,1361,1361,1361,1361,0
|
|
20230907,105000,75774774,1361,1361,1361,1361,0
|
|
20230907,104900,75774774,1361,1361,1361,1361,0
|
|
20230907,104800,75774774,1361,1361,1361,1361,0
|
|
20230907,104700,75774774,1361,1361,1361,1361,0
|
|
20230907,104600,75774774,1361,1365,1365,1361,105
|
|
20230907,104500,75631469,1365,1365,1365,1365,0
|
|
20230907,104400,75631469,1365,1365,1365,1365,1226
|
|
20230907,104300,73957979,1365,1365,1365,1365,34
|
|
20230907,104200,73911569,1365,1365,1365,1365,266
|
|
20230907,104100,73548479,1365,1365,1365,1365,0
|
|
20230907,104000,73548479,1365,1365,1365,1365,0
|
|
20230907,103900,73548479,1365,1363,1365,1363,200
|
|
20230907,103800,73275613,1360,1360,1360,1360,0
|
|
20230907,103700,73275613,1360,1360,1360,1360,239
|
|
20230907,103600,72950573,1365,1365,1365,1365,0
|
|
20230907,103500,72950573,1365,1365,1365,1365,0
|
|
20230907,103400,72950573,1365,1365,1365,1365,0
|
|
20230907,103300,72950573,1365,1365,1365,1365,0
|
|
20230907,103200,72950573,1365,1365,1365,1365,0
|
|
20230907,103100,72950573,1365,1361,1365,1361,47
|
|
20230907,103000,72886592,1359,1359,1359,1359,0
|
|
20230907,102900,72886592,1359,1359,1359,1359,0
|
|
20230907,102800,72886592,1359,1359,1359,1359,0
|
|
20230907,102700,72886592,1359,1359,1359,1359,7
|
|
20230907,102600,72877079,1358,1358,1358,1358,0
|
|
20230907,102500,72877079,1358,1358,1358,1358,0
|
|
20230907,102400,72877079,1358,1358,1358,1358,0
|
|
20230907,102300,72877079,1358,1358,1358,1358,0
|
|
20230907,102200,72877079,1358,1358,1359,1358,281
|
|
20230907,102100,72495401,1358,1358,1358,1358,0
|
|
20230907,102000,72495401,1358,1363,1363,1358,2142
|
|
20230907,101900,69586165,1364,1365,1365,1364,1058
|
|
20230907,101800,68142046,1364,1364,1364,1364,0
|
|
20230907,101700,68142046,1364,1364,1364,1364,0
|
|
20230907,101600,68142046,1364,1364,1364,1364,0
|
|
20230907,101500,68142046,1364,1364,1364,1364,0
|
|
20230907,101400,68142046,1364,1364,1364,1364,0
|
|
20230907,101300,68142046,1364,1364,1364,1364,0
|
|
20230907,101200,68142046,1364,1365,1365,1364,790
|
|
20230907,101100,67064439,1378,1364,1378,1364,527
|
|
20230907,101000,66340870,1364,1363,1364,1363,68
|
|
20230907,100900,66248152,1362,1362,1362,1362,0
|
|
20230907,100800,66248152,1362,1362,1362,1362,936
|
|
20230907,100700,64973320,1360,1359,1360,1359,2819
|
|
20230907,100600,61139799,1359,1359,1359,1359,0
|
|
20230907,100500,61139799,1359,1355,1359,1355,2500
|
|
20230907,100400,57748357,1355,1355,1355,1354,1084
|
|
20230907,100300,56279583,1355,1355,1357,1355,109
|
|
20230907,100200,56131688,1357,1356,1357,1355,140
|
|
20230907,100100,55941852,1355,1356,1356,1355,16
|
|
20230907,100000,55920171,1355,1355,1355,1355,49
|
|
20230907,095900,55853776,1356,1356,1357,1353,395
|
|
20230907,095800,55318591,1353,1359,1359,1353,2637
|
|
20230907,095700,51743638,1359,1360,1360,1359,2687
|
|
20230907,095600,48091969,1360,1360,1360,1360,12
|
|
20230907,095500,48075649,1360,1360,1360,1360,0
|
|
20230907,095400,48075649,1360,1363,1363,1360,6830
|
|
20230907,095300,38777501,1363,1363,1363,1363,1
|
|
20230907,095200,38776138,1365,1365,1365,1365,2900
|
|
20230907,095100,34817638,1363,1364,1364,1363,1000
|
|
20230907,095000,33454558,1363,1369,1369,1363,10000
|
|
20230907,094900,19809620,1369,1369,1369,1369,0
|
|
20230907,094800,19809620,1369,1369,1369,1369,59
|
|
20230907,094700,19728849,1373,1373,1373,1373,345
|
|
20230907,094600,19255164,1373,1373,1373,1373,0
|
|
20230907,094500,19255164,1373,1373,1373,1373,3
|
|
20230907,094400,19251045,1374,1369,1374,1369,28
|
|
20230907,094300,19212658,1370,1370,1370,1370,224
|
|
20230907,094200,18905778,1371,1372,1373,1371,204
|
|
20230907,094100,18626004,1373,1373,1373,1373,92
|
|
20230907,094000,18499688,1374,1374,1374,1374,92
|
|
20230907,093900,18373280,1375,1375,1375,1375,93
|
|
20230907,093800,18245405,1379,1379,1379,1379,1
|
|
20230907,093700,18244026,1379,1379,1379,1379,10
|
|
20230907,093600,18230236,1379,1379,1379,1379,0
|
|
20230907,093500,18230236,1379,1379,1379,1379,2
|
|
20230907,093400,18227478,1379,1379,1379,1379,2
|
|
20230907,093300,18224720,1379,1379,1379,1379,0
|
|
20230907,093200,18224720,1379,1379,1379,1379,0
|
|
20230907,093100,18224720,1379,1379,1379,1379,1
|
|
20230907,093000,18223341,1381,1378,1381,1378,13
|
|
20230907,092900,18205418,1382,1382,1382,1382,0
|
|
20230907,092800,18205418,1382,1382,1382,1380,26
|
|
20230907,092700,18169507,1380,1380,1380,1380,0
|
|
20230907,092600,18169507,1380,1380,1380,1380,1
|
|
20230907,092500,18168127,1382,1382,1382,1382,0
|
|
20230907,092400,18168127,1382,1382,1382,1382,0
|
|
20230907,092300,18168127,1382,1382,1382,1382,0
|
|
20230907,092200,18168127,1382,1382,1382,1382,0
|
|
20230907,092100,18168127,1382,1382,1382,1382,123
|
|
20230907,092000,17998141,1381,1381,1381,1381,7
|
|
20230907,091900,17988474,1368,1368,1368,1368,0
|
|
20230907,091800,17988474,1368,1370,1370,1368,200
|
|
20230907,091700,17714816,1382,1382,1382,1382,1
|
|
20230907,091600,17713434,1381,1381,1381,1381,0
|
|
20230907,091500,17713434,1381,1381,1381,1381,1080
|
|
20230907,091400,16221954,1381,1381,1381,1381,0
|
|
20230907,091300,16221954,1381,1381,1381,1381,0
|
|
20230907,091200,16221954,1381,1381,1381,1381,10
|
|
20230907,091100,16208144,1381,1371,1381,1368,3683
|
|
20230907,091000,11166375,1385,1385,1385,1385,700
|
|
20230907,090900,10196875,1385,1385,1385,1385,0
|
|
20230907,090800,10196875,1385,1385,1385,1385,0
|
|
20230907,090700,10196875,1385,1385,1385,1385,0
|
|
20230907,090600,10196875,1385,1379,1385,1379,1000
|
|
20230907,090500,8811960,1383,1378,1383,1378,102
|
|
20230907,090400,8671350,1378,1378,1378,1378,0
|
|
20230907,090300,8671350,1378,1379,1379,1362,5156
|
|
20230907,090200,1624829,1379,1379,1379,1379,0
|
|
20230907,090100,1624829,1379,1379,1379,1379,0
|
|
20230907,090000,1624829,1379,1370,1379,1370,1186
|