688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,202500,340500549,1250,1250,1250,1250,7706
|
|
20230905,202400,340500549,1250,1250,1250,1250,0
|
|
20230905,202300,340500549,1250,1250,1250,1250,0
|
|
20230905,202200,340500549,1250,1250,1250,1250,0
|
|
20230905,202100,340500549,1250,1250,1250,1250,0
|
|
20230905,202000,340500549,1250,1250,1250,1250,0
|
|
20230905,201900,340500549,1250,1250,1250,1250,0
|
|
20230905,201800,340500549,1250,1250,1250,1250,0
|
|
20230905,201700,340500549,1250,1250,1250,1250,0
|
|
20230905,201600,340500549,1250,1250,1250,1250,0
|
|
20230905,201500,340500549,1250,1250,1250,1250,0
|
|
20230905,201400,340500549,1250,1250,1250,1250,0
|
|
20230905,201300,340500549,1250,1250,1250,1250,0
|
|
20230905,201200,340500549,1250,1250,1250,1250,0
|
|
20230905,201100,340500549,1250,1250,1250,1250,0
|
|
20230905,201000,340500549,1250,1250,1250,1250,0
|
|
20230905,200900,340500549,1250,1250,1250,1250,0
|
|
20230905,200800,340500549,1250,1250,1250,1250,0
|
|
20230905,200700,340500549,1250,1250,1250,1250,0
|
|
20230905,200600,340500549,1250,1250,1250,1250,0
|
|
20230905,200500,340500549,1250,1250,1250,1250,0
|
|
20230905,200400,340500549,1250,1250,1250,1250,0
|
|
20230905,200300,340500549,1250,1250,1250,1250,0
|
|
20230905,200200,340500549,1250,1250,1250,1250,0
|
|
20230905,200100,340500549,1250,1250,1250,1250,0
|
|
20230905,200000,340500549,1250,1250,1250,1250,0
|
|
20230905,195900,340500549,1250,1250,1250,1250,0
|
|
20230905,195800,340500549,1250,1250,1250,1250,0
|
|
20230905,195700,340500549,1250,1250,1250,1250,0
|
|
20230905,195600,340500549,1250,1250,1250,1250,0
|
|
20230905,195500,340500549,1250,1250,1250,1250,7706
|
|
20230905,195400,340500549,1250,1250,1250,1250,0
|
|
20230905,195300,340500549,1250,1250,1250,1250,0
|
|
20230905,195200,340500549,1250,1250,1250,1250,0
|
|
20230905,195100,340500549,1250,1250,1250,1250,0
|
|
20230905,195000,340500549,1250,1250,1250,1250,0
|
|
20230905,194900,340500549,1250,1250,1250,1250,0
|
|
20230905,194800,340500549,1250,1250,1250,1250,0
|
|
20230905,194700,340500549,1250,1250,1250,1250,0
|
|
20230905,194600,340500549,1250,1250,1250,1250,0
|
|
20230905,194500,340500549,1250,1250,1250,1250,0
|
|
20230905,194400,340500549,1250,1250,1250,1250,0
|
|
20230905,194300,340500549,1250,1250,1250,1250,0
|
|
20230905,194200,340500549,1250,1250,1250,1250,0
|
|
20230905,194100,340500549,1250,1250,1250,1250,0
|
|
20230905,194000,340500549,1250,1250,1250,1250,0
|
|
20230905,193900,340500549,1250,1250,1250,1250,0
|
|
20230905,193800,340500549,1250,1250,1250,1250,0
|
|
20230905,193700,340500549,1250,1250,1250,1250,0
|
|
20230905,193600,340500549,1250,1250,1250,1250,0
|
|
20230905,193500,340500549,1250,1250,1250,1250,0
|
|
20230905,193400,340500549,1250,1250,1250,1250,0
|
|
20230905,193300,340500549,1250,1250,1250,1250,0
|
|
20230905,193200,340500549,1250,1250,1250,1250,0
|
|
20230905,193100,340500549,1250,1250,1250,1250,0
|
|
20230905,193000,340500549,1250,1250,1250,1250,0
|
|
20230905,192900,340500549,1250,1250,1250,1250,0
|
|
20230905,192800,340500549,1250,1250,1250,1250,0
|
|
20230905,192700,340500549,1250,1250,1250,1250,0
|
|
20230905,192600,340500549,1250,1250,1250,1250,0
|
|
20230905,192500,340500549,1250,1250,1250,1250,7706
|
|
20230905,192400,340500549,1250,1250,1250,1250,0
|
|
20230905,192300,340500549,1250,1250,1250,1250,0
|
|
20230905,192200,340500549,1250,1250,1250,1250,0
|
|
20230905,192100,340500549,1250,1250,1250,1250,0
|
|
20230905,192000,340500549,1250,1250,1250,1250,0
|
|
20230905,191900,340500549,1250,1250,1250,1250,0
|
|
20230905,191800,340500549,1250,1250,1250,1250,0
|
|
20230905,191700,340500549,1250,1250,1250,1250,0
|
|
20230905,191600,340500549,1250,1250,1250,1250,0
|
|
20230905,191500,340500549,1250,1250,1250,1250,0
|
|
20230905,191400,340500549,1250,1250,1250,1250,0
|
|
20230905,191300,340500549,1250,1250,1250,1250,0
|
|
20230905,191200,340500549,1250,1250,1250,1250,0
|
|
20230905,191100,340500549,1250,1250,1250,1250,0
|
|
20230905,191000,340500549,1250,1250,1250,1250,0
|
|
20230905,190900,340500549,1250,1250,1250,1250,0
|
|
20230905,190800,340500549,1250,1250,1250,1250,0
|
|
20230905,190700,340500549,1250,1250,1250,1250,0
|
|
20230905,190600,340500549,1250,1250,1250,1250,0
|
|
20230905,190500,340500549,1250,1250,1250,1250,0
|
|
20230905,190400,340500549,1250,1250,1250,1250,0
|
|
20230905,190300,340500549,1250,1250,1250,1250,0
|
|
20230905,190200,340500549,1250,1250,1250,1250,0
|
|
20230905,190100,340500549,1250,1250,1250,1250,0
|
|
20230905,190000,340500549,1250,1250,1250,1250,0
|
|
20230905,185900,340500549,1250,1250,1250,1250,0
|
|
20230905,185800,340500549,1250,1250,1250,1250,0
|
|
20230905,185700,340500549,1250,1250,1250,1250,0
|
|
20230905,185600,340500549,1250,1250,1250,1250,0
|
|
20230905,185500,340500549,1250,1250,1250,1250,7706
|
|
20230905,185400,340500549,1250,1250,1250,1250,0
|
|
20230905,185300,340500549,1250,1250,1250,1250,0
|
|
20230905,185200,340500549,1250,1250,1250,1250,0
|
|
20230905,185100,340500549,1250,1250,1250,1250,0
|
|
20230905,185000,340500549,1250,1250,1250,1250,0
|
|
20230905,184900,340500549,1250,1250,1250,1250,0
|
|
20230905,184800,340500549,1250,1250,1250,1250,0
|
|
20230905,184700,340500549,1250,1250,1250,1250,0
|
|
20230905,184600,340500549,1250,1250,1250,1250,0
|
|
20230905,184500,340500549,1250,1250,1250,1250,0
|
|
20230905,184400,340500549,1250,1250,1250,1250,0
|
|
20230905,184300,340500549,1250,1250,1250,1250,0
|
|
20230905,184200,340500549,1250,1250,1250,1250,0
|
|
20230905,184100,340500549,1250,1250,1250,1250,0
|
|
20230905,184000,340500549,1250,1250,1250,1250,0
|
|
20230905,183900,340500549,1250,1250,1250,1250,0
|
|
20230905,183800,340500549,1250,1250,1250,1250,0
|
|
20230905,183700,340500549,1250,1250,1250,1250,0
|
|
20230905,183600,340500549,1250,1250,1250,1250,0
|
|
20230905,183500,340500549,1250,1250,1250,1250,0
|
|
20230905,183400,340500549,1250,1250,1250,1250,0
|
|
20230905,183300,340500549,1250,1250,1250,1250,0
|
|
20230905,183200,340500549,1250,1250,1250,1250,0
|
|
20230905,183100,340500549,1250,1250,1250,1250,0
|
|
20230905,183000,340500549,1250,1250,1250,1250,0
|
|
20230905,182900,340500549,1250,1250,1250,1250,0
|
|
20230905,182800,340500549,1250,1250,1250,1250,0
|
|
20230905,182700,340500549,1250,1250,1250,1250,0
|
|
20230905,182600,340500549,1250,1250,1250,1250,0
|
|
20230905,182500,340500549,1250,1250,1250,1250,7706
|
|
20230905,182400,340500549,1250,1250,1250,1250,0
|
|
20230905,182300,340500549,1250,1250,1250,1250,0
|
|
20230905,182200,340500549,1250,1250,1250,1250,0
|
|
20230905,182100,340500549,1250,1250,1250,1250,0
|
|
20230905,182000,340500549,1250,1250,1250,1250,0
|
|
20230905,181900,340500549,1250,1250,1250,1250,0
|
|
20230905,181800,340500549,1250,1250,1250,1250,0
|
|
20230905,181700,340500549,1250,1250,1250,1250,0
|
|
20230905,181600,340500549,1250,1250,1250,1250,0
|
|
20230905,181500,340500549,1250,1250,1250,1250,0
|
|
20230905,181400,340500549,1250,1250,1250,1250,0
|
|
20230905,181300,340500549,1250,1250,1250,1250,0
|
|
20230905,181200,340500549,1250,1250,1250,1250,0
|
|
20230905,181100,340500549,1250,1250,1250,1250,0
|
|
20230905,181000,340500549,1250,1250,1250,1250,0
|
|
20230905,180900,340500549,1250,1250,1250,1250,0
|
|
20230905,180800,340500549,1250,1250,1250,1250,0
|
|
20230905,180700,340500549,1250,1250,1250,1250,0
|
|
20230905,180600,340500549,1250,1250,1250,1250,0
|
|
20230905,180500,340500549,1250,1250,1250,1250,0
|
|
20230905,180400,340500549,1250,1250,1250,1250,0
|
|
20230905,180300,340500549,1250,1250,1250,1250,0
|
|
20230905,180200,340500549,1250,1250,1250,1250,0
|
|
20230905,180100,340500549,1250,1250,1250,1250,0
|
|
20230905,180000,340500549,1250,1250,1250,1250,0
|
|
20230905,175900,340500549,1250,1250,1250,1250,0
|
|
20230905,175800,340500549,1250,1250,1250,1250,0
|
|
20230905,175700,340500549,1250,1250,1250,1250,0
|
|
20230905,175600,340500549,1250,1250,1250,1250,0
|
|
20230905,175500,340500549,1250,1250,1250,1250,7706
|
|
20230905,175400,340500549,1250,1250,1250,1250,0
|
|
20230905,175300,340500549,1250,1250,1250,1250,0
|
|
20230905,175200,340500549,1250,1250,1250,1250,0
|
|
20230905,175100,340500549,1250,1250,1250,1250,0
|
|
20230905,175000,340500549,1250,1250,1250,1250,0
|
|
20230905,174900,340500549,1250,1250,1250,1250,0
|
|
20230905,174800,340500549,1250,1250,1250,1250,0
|
|
20230905,174700,340500549,1250,1250,1250,1250,0
|
|
20230905,174600,340500549,1250,1250,1250,1250,0
|
|
20230905,174500,340500549,1250,1250,1250,1250,0
|
|
20230905,174400,340500549,1250,1250,1250,1250,0
|
|
20230905,174300,340500549,1250,1250,1250,1250,0
|
|
20230905,174200,340500549,1250,1250,1250,1250,0
|
|
20230905,174100,340500549,1250,1250,1250,1250,0
|
|
20230905,174000,340500549,1250,1250,1250,1250,0
|
|
20230905,173900,340500549,1250,1250,1250,1250,0
|
|
20230905,173800,340500549,1250,1250,1250,1250,0
|
|
20230905,173700,340500549,1250,1250,1250,1250,0
|
|
20230905,173600,340500549,1250,1250,1250,1250,0
|
|
20230905,173500,340500549,1250,1250,1250,1250,0
|
|
20230905,173400,340500549,1250,1250,1250,1250,0
|
|
20230905,173300,340500549,1250,1250,1250,1250,0
|
|
20230905,173200,340500549,1250,1250,1250,1250,0
|
|
20230905,173100,340500549,1250,1250,1250,1250,0
|
|
20230905,173000,340500549,1250,1250,1250,1250,0
|
|
20230905,172900,340500549,1250,1250,1250,1250,0
|
|
20230905,172800,340500549,1250,1250,1250,1250,0
|
|
20230905,172700,340500549,1250,1250,1250,1250,0
|
|
20230905,172600,340500549,1250,1250,1250,1250,0
|
|
20230905,172500,340500549,1250,1250,1250,1250,7706
|
|
20230905,172400,340500549,1250,1250,1250,1250,0
|
|
20230905,172300,340500549,1250,1250,1250,1250,0
|
|
20230905,172200,340500549,1250,1250,1250,1250,0
|
|
20230905,172100,340500549,1250,1250,1250,1250,0
|
|
20230905,172000,340500549,1250,1250,1250,1250,0
|
|
20230905,171900,340500549,1250,1250,1250,1250,0
|
|
20230905,171800,340500549,1250,1250,1250,1250,0
|
|
20230905,171700,340500549,1250,1250,1250,1250,0
|
|
20230905,171600,340500549,1250,1250,1250,1250,0
|
|
20230905,171500,340500549,1250,1250,1250,1250,0
|
|
20230905,171400,340500549,1250,1250,1250,1250,0
|
|
20230905,171300,340500549,1250,1250,1250,1250,0
|
|
20230905,171200,340500549,1250,1250,1250,1250,0
|
|
20230905,171100,340500549,1250,1250,1250,1250,0
|
|
20230905,171000,340500549,1250,1250,1250,1250,0
|
|
20230905,170900,340500549,1250,1250,1250,1250,0
|
|
20230905,170800,340500549,1250,1250,1250,1250,0
|
|
20230905,170700,340500549,1250,1250,1250,1250,0
|
|
20230905,170600,340500549,1250,1250,1250,1250,0
|
|
20230905,170500,340500549,1250,1250,1250,1250,0
|
|
20230905,170400,340500549,1250,1250,1250,1250,0
|
|
20230905,170300,340500549,1250,1250,1250,1250,0
|
|
20230905,170200,340500549,1250,1250,1250,1250,0
|
|
20230905,170100,340500549,1250,1250,1250,1250,0
|
|
20230905,170000,340500549,1250,1250,1250,1250,0
|
|
20230905,165900,340500549,1250,1250,1250,1250,0
|
|
20230905,165800,340500549,1250,1250,1250,1250,0
|
|
20230905,165700,340500549,1250,1250,1250,1250,0
|
|
20230905,165600,340500549,1250,1250,1250,1250,0
|
|
20230905,165500,340500549,1250,1250,1250,1250,7706
|
|
20230905,165400,340500549,1250,1250,1250,1250,0
|
|
20230905,165300,340500549,1250,1250,1250,1250,0
|
|
20230905,165200,340500549,1250,1250,1250,1250,0
|
|
20230905,165100,340500549,1250,1250,1250,1250,0
|
|
20230905,165000,340500549,1250,1250,1250,1250,0
|
|
20230905,164900,340500549,1250,1250,1250,1250,0
|
|
20230905,164800,340500549,1250,1250,1250,1250,0
|
|
20230905,164700,340500549,1250,1250,1250,1250,0
|
|
20230905,164600,340500549,1250,1250,1250,1250,0
|
|
20230905,164500,340500549,1250,1250,1250,1250,0
|
|
20230905,164400,340500549,1250,1250,1250,1250,0
|
|
20230905,164300,340500549,1250,1250,1250,1250,0
|
|
20230905,164200,340500549,1250,1250,1250,1250,0
|
|
20230905,164100,340500549,1250,1250,1250,1250,0
|
|
20230905,164000,340500549,1250,1250,1250,1250,0
|
|
20230905,163900,340500549,1250,1250,1250,1250,0
|
|
20230905,163800,340500549,1250,1250,1250,1250,0
|
|
20230905,163700,340500549,1250,1250,1250,1250,0
|
|
20230905,163600,340500549,1250,1250,1250,1250,0
|
|
20230905,163500,340500549,1250,1250,1250,1250,0
|
|
20230905,163400,340500549,1250,1250,1250,1250,0
|
|
20230905,163300,340500549,1250,1250,1250,1250,0
|
|
20230905,163200,340500549,1250,1250,1250,1250,0
|
|
20230905,163100,340500549,1250,1250,1250,1250,0
|
|
20230905,163000,340500549,1250,1250,1250,1250,0
|
|
20230905,162900,340500549,1250,1250,1250,1250,0
|
|
20230905,162800,340500549,1250,1250,1250,1250,0
|
|
20230905,162700,340500549,1250,1250,1250,1250,0
|
|
20230905,162600,340500549,1250,1250,1250,1250,0
|
|
20230905,162500,340500549,1250,1250,1250,1250,7706
|
|
20230905,162400,340500549,1250,1250,1250,1250,0
|
|
20230905,162300,340500549,1250,1250,1250,1250,0
|
|
20230905,162200,340500549,1250,1250,1250,1250,0
|
|
20230905,162100,340500549,1250,1250,1250,1250,0
|
|
20230905,162000,340500549,1250,1250,1250,1250,0
|
|
20230905,161900,340500549,1250,1250,1250,1250,0
|
|
20230905,161800,340500549,1250,1250,1250,1250,0
|
|
20230905,161700,340500549,1250,1250,1250,1250,0
|
|
20230905,161600,340500549,1250,1250,1250,1250,0
|
|
20230905,161500,340500549,1250,1250,1250,1250,0
|
|
20230905,161400,340500549,1250,1250,1250,1250,0
|
|
20230905,161300,340500549,1250,1250,1250,1250,0
|
|
20230905,161200,340500549,1250,1250,1250,1250,0
|
|
20230905,161100,340500549,1250,1250,1250,1250,0
|
|
20230905,161000,340500549,1250,1250,1250,1250,0
|
|
20230905,160900,340500549,1250,1250,1250,1250,0
|
|
20230905,160800,340500549,1250,1250,1250,1250,0
|
|
20230905,160700,340500549,1250,1250,1250,1250,0
|
|
20230905,160600,340500549,1250,1250,1250,1250,0
|
|
20230905,160500,340500549,1250,1250,1250,1250,0
|
|
20230905,160400,340500549,1250,1250,1250,1250,0
|
|
20230905,160300,340500549,1250,1250,1250,1250,0
|
|
20230905,160200,340500549,1250,1250,1250,1250,0
|
|
20230905,160100,340500549,1250,1250,1250,1250,0
|
|
20230905,160000,340500549,1250,1250,1250,1250,0
|
|
20230905,155900,340500549,1250,1250,1250,1250,0
|
|
20230905,155800,340500549,1250,1250,1250,1250,0
|
|
20230905,155700,340500549,1250,1250,1250,1250,0
|
|
20230905,155600,340500549,1250,1250,1250,1250,0
|
|
20230905,155500,340500549,1250,1250,1250,1250,7706
|
|
20230905,155400,340500549,1250,1250,1250,1250,0
|
|
20230905,155300,340500549,1250,1250,1250,1250,0
|
|
20230905,155200,340500549,1250,1250,1250,1250,0
|
|
20230905,155100,340500549,1250,1250,1250,1250,0
|
|
20230905,155000,340500549,1250,1250,1250,1250,0
|
|
20230905,154900,340500549,1250,1250,1250,1250,0
|
|
20230905,154800,340500549,1250,1250,1250,1250,0
|
|
20230905,154700,340500549,1250,1250,1250,1250,0
|
|
20230905,154600,340500549,1250,1250,1250,1250,0
|
|
20230905,154500,340500549,1250,1250,1250,1250,0
|
|
20230905,154400,340500549,1250,1250,1250,1250,0
|
|
20230905,154300,340500549,1250,1250,1250,1250,0
|
|
20230905,154200,340500549,1250,1250,1250,1250,0
|
|
20230905,154100,340500549,1250,1250,1250,1250,0
|
|
20230905,154000,340500549,1250,1250,1250,1250,0
|
|
20230905,153900,340500549,1250,1250,1250,1250,0
|
|
20230905,153800,340500549,1250,1250,1250,1250,0
|
|
20230905,153700,340500549,1250,1250,1250,1250,0
|
|
20230905,153600,340500549,1250,1250,1250,1250,0
|
|
20230905,153500,340500549,1250,1250,1250,1250,0
|
|
20230905,153400,340500549,1250,1250,1250,1250,0
|
|
20230905,153300,340500549,1250,1250,1250,1250,0
|
|
20230905,153200,340500549,1250,1250,1250,1250,0
|
|
20230905,153100,340500549,1250,1250,1250,1250,0
|
|
20230905,153000,340500549,1250,1250,1250,1250,7706
|
|
20230905,152900,330868049,1258,1258,1258,1258,0
|
|
20230905,152800,330868049,1258,1258,1258,1258,0
|
|
20230905,152700,330868049,1258,1258,1258,1258,0
|
|
20230905,152600,330868049,1258,1258,1258,1258,0
|
|
20230905,152500,330868049,1258,1258,1258,1258,0
|
|
20230905,152400,330868049,1258,1258,1258,1258,0
|
|
20230905,152300,330868049,1258,1258,1258,1258,0
|
|
20230905,152200,330868049,1258,1258,1258,1258,0
|
|
20230905,152100,330868049,1258,1258,1258,1258,0
|
|
20230905,152000,330868049,1258,1258,1258,1258,0
|
|
20230905,151900,330868049,1258,1258,1259,1258,100
|
|
20230905,151800,330742243,1258,1252,1258,1250,5047
|
|
20230905,151700,324430843,1253,1253,1258,1251,2981
|
|
20230905,151600,320698119,1251,1257,1257,1251,8000
|
|
20230905,151500,310684227,1256,1256,1256,1256,0
|
|
20230905,151400,310684227,1256,1256,1256,1256,0
|
|
20230905,151300,310684227,1256,1256,1256,1256,0
|
|
20230905,151200,310684227,1256,1256,1256,1256,349
|
|
20230905,151100,310245883,1256,1256,1256,1256,1
|
|
20230905,151000,310244627,1255,1257,1257,1254,1844
|
|
20230905,150900,307930490,1260,1257,1260,1257,39
|
|
20230905,150800,307881464,1260,1260,1260,1260,121
|
|
20230905,150700,307729004,1257,1257,1257,1257,387
|
|
20230905,150600,307242545,1256,1256,1256,1256,21
|
|
20230905,150500,307216169,1256,1256,1256,1256,2
|
|
20230905,150400,307213657,1256,1256,1256,1256,0
|
|
20230905,150300,307213657,1256,1256,1256,1252,905
|
|
20230905,150200,306080544,1252,1254,1254,1252,1000
|
|
20230905,150100,304827696,1254,1254,1254,1254,0
|
|
20230905,150000,304827696,1254,1254,1254,1254,0
|
|
20230905,145900,304827696,1254,1255,1255,1254,1284
|
|
20230905,145800,303217215,1258,1258,1258,1258,0
|
|
20230905,145700,303217215,1258,1258,1258,1258,0
|
|
20230905,145600,303217215,1258,1258,1258,1258,0
|
|
20230905,145500,303217215,1258,1258,1258,1258,0
|
|
20230905,145400,303217215,1258,1258,1258,1258,0
|
|
20230905,145300,303217215,1258,1258,1258,1258,0
|
|
20230905,145200,303217215,1258,1258,1258,1258,0
|
|
20230905,145100,303217215,1258,1258,1258,1258,0
|
|
20230905,145000,303217215,1258,1258,1258,1258,0
|
|
20230905,144900,303217215,1258,1252,1258,1252,2
|
|
20230905,144800,303214705,1261,1261,1261,1261,0
|
|
20230905,144700,303214705,1261,1261,1261,1261,0
|
|
20230905,144600,303214705,1261,1261,1261,1261,1
|
|
20230905,144500,303213444,1251,1255,1255,1251,4864
|
|
20230905,144400,297118780,1262,1262,1262,1262,0
|
|
20230905,144300,297118780,1262,1262,1262,1262,0
|
|
20230905,144200,297118780,1262,1262,1262,1262,0
|
|
20230905,144100,297118780,1262,1262,1262,1262,8
|
|
20230905,144000,297108684,1262,1262,1262,1262,0
|
|
20230905,143900,297108684,1262,1262,1262,1262,0
|
|
20230905,143800,297108684,1262,1262,1262,1262,500
|
|
20230905,143700,296477684,1262,1260,1262,1260,79
|
|
20230905,143600,296378134,1253,1254,1254,1253,906
|
|
20230905,143500,295242872,1262,1262,1262,1262,0
|
|
20230905,143400,295242872,1262,1262,1262,1262,0
|
|
20230905,143300,295242872,1262,1262,1262,1262,0
|
|
20230905,143200,295242872,1262,1262,1262,1262,0
|
|
20230905,143100,295242872,1262,1262,1262,1262,0
|
|
20230905,143000,295242872,1262,1262,1262,1262,1
|
|
20230905,142900,295241610,1253,1254,1254,1253,1120
|
|
20230905,142800,293838236,1253,1253,1253,1253,0
|
|
20230905,142700,293838236,1253,1253,1253,1253,1
|
|
20230905,142600,293836983,1255,1255,1255,1254,3766
|
|
20230905,142500,289111177,1256,1264,1275,1256,9864
|
|
20230905,142400,276682371,1258,1267,1267,1258,1080
|
|
20230905,142300,275322731,1259,1265,1276,1259,6818
|
|
20230905,142200,266716994,1277,1262,1281,1262,13303
|
|
20230905,142100,249759476,1262,1259,1262,1259,3000
|
|
20230905,142000,245978216,1258,1258,1258,1258,13
|
|
20230905,141900,245961862,1258,1258,1258,1258,1486
|
|
20230905,141800,244092474,1257,1257,1257,1257,0
|
|
20230905,141700,244092474,1257,1257,1257,1257,6
|
|
20230905,141600,244084932,1257,1257,1257,1257,0
|
|
20230905,141500,244084932,1257,1257,1257,1257,0
|
|
20230905,141400,244084932,1257,1257,1257,1257,0
|
|
20230905,141300,244084932,1257,1257,1257,1257,0
|
|
20230905,141200,244084932,1257,1257,1257,1257,20
|
|
20230905,141100,244059792,1256,1256,1256,1256,0
|
|
20230905,141000,244059792,1256,1256,1256,1256,0
|
|
20230905,140900,244059792,1256,1256,1256,1256,0
|
|
20230905,140800,244059792,1256,1256,1256,1256,0
|
|
20230905,140700,244059792,1256,1256,1256,1256,0
|
|
20230905,140600,244059792,1256,1255,1256,1255,2986
|
|
20230905,140500,240309379,1255,1255,1255,1255,0
|
|
20230905,140400,240309379,1255,1255,1255,1255,0
|
|
20230905,140300,240309379,1255,1255,1255,1255,50
|
|
20230905,140200,240246629,1255,1255,1255,1255,0
|
|
20230905,140100,240246629,1255,1255,1255,1255,70
|
|
20230905,140000,240158779,1255,1255,1255,1255,1572
|
|
20230905,135900,238185919,1256,1256,1256,1256,20
|
|
20230905,135800,238160799,1256,1256,1256,1256,0
|
|
20230905,135700,238160799,1256,1256,1256,1256,0
|
|
20230905,135600,238160799,1256,1256,1256,1256,100
|
|
20230905,135500,238035199,1256,1256,1256,1256,0
|
|
20230905,135400,238035199,1256,1256,1256,1256,13
|
|
20230905,135300,238018871,1255,1255,1255,1255,2
|
|
20230905,135200,238016361,1255,1255,1255,1255,0
|
|
20230905,135100,238016361,1255,1255,1255,1255,5
|
|
20230905,135000,238010086,1255,1255,1255,1255,0
|
|
20230905,134900,238010086,1255,1255,1255,1255,0
|
|
20230905,134800,238010086,1255,1255,1255,1255,0
|
|
20230905,134700,238010086,1255,1255,1255,1255,0
|
|
20230905,134600,238010086,1255,1255,1255,1255,5
|
|
20230905,134500,238003811,1255,1255,1255,1255,0
|
|
20230905,134400,238003811,1255,1255,1255,1255,500
|
|
20230905,134300,237376311,1256,1256,1256,1256,1
|
|
20230905,134200,237375055,1255,1255,1255,1255,0
|
|
20230905,134100,237375055,1255,1255,1255,1255,0
|
|
20230905,134000,237375055,1255,1255,1255,1255,0
|
|
20230905,133900,237375055,1255,1256,1256,1255,251
|
|
20230905,133800,237060000,1256,1256,1256,1256,0
|
|
20230905,133700,237060000,1256,1256,1256,1256,0
|
|
20230905,133600,237060000,1256,1256,1256,1256,100
|
|
20230905,133500,236934400,1255,1255,1255,1255,0
|
|
20230905,133400,236934400,1255,1255,1255,1255,0
|
|
20230905,133300,236934400,1255,1255,1255,1255,0
|
|
20230905,133200,236934400,1255,1255,1255,1255,0
|
|
20230905,133100,236934400,1255,1255,1255,1255,0
|
|
20230905,133000,236934400,1255,1255,1255,1255,0
|
|
20230905,132900,236934400,1255,1255,1255,1255,0
|
|
20230905,132800,236934400,1255,1255,1255,1255,157
|
|
20230905,132700,236737365,1255,1255,1255,1255,44
|
|
20230905,132600,236682145,1255,1255,1255,1255,18
|
|
20230905,132500,236659555,1255,1256,1256,1255,1081
|
|
20230905,132400,235301900,1258,1258,1258,1258,0
|
|
20230905,132300,235301900,1258,1258,1258,1258,0
|
|
20230905,132200,235301900,1258,1258,1258,1258,0
|
|
20230905,132100,235301900,1258,1258,1258,1258,0
|
|
20230905,132000,235301900,1258,1258,1258,1258,0
|
|
20230905,131900,235301900,1258,1255,1258,1255,1652
|
|
20230905,131800,233226485,1251,1251,1251,1251,0
|
|
20230905,131700,233226485,1251,1251,1251,1251,0
|
|
20230905,131600,233226485,1251,1251,1251,1251,0
|
|
20230905,131500,233226485,1251,1251,1251,1251,0
|
|
20230905,131400,233226485,1251,1251,1251,1251,0
|
|
20230905,131300,233226485,1251,1251,1251,1251,0
|
|
20230905,131200,233226485,1251,1251,1251,1251,0
|
|
20230905,131100,233226485,1251,1252,1252,1251,561
|
|
20230905,131000,232524174,1256,1256,1256,1256,0
|
|
20230905,130900,232524174,1256,1256,1256,1256,30
|
|
20230905,130800,232486494,1256,1256,1256,1256,0
|
|
20230905,130700,232486494,1256,1256,1256,1256,0
|
|
20230905,130600,232486494,1256,1251,1256,1251,2
|
|
20230905,130500,232483987,1255,1255,1255,1255,0
|
|
20230905,130400,232483987,1255,1255,1255,1255,0
|
|
20230905,130300,232483987,1255,1255,1255,1255,0
|
|
20230905,130200,232483987,1255,1255,1255,1255,3710
|
|
20230905,130100,227827937,1255,1251,1255,1251,2095
|
|
20230905,130000,225206988,1256,1256,1256,1256,0
|
|
20230905,125900,225206988,1256,1256,1256,1256,0
|
|
20230905,125800,225206988,1256,1256,1256,1256,0
|
|
20230905,125700,225206988,1256,1256,1256,1252,2357
|
|
20230905,125600,222246610,1256,1256,1256,1256,42
|
|
20230905,125500,222193858,1257,1257,1257,1257,0
|
|
20230905,125400,222193858,1257,1255,1257,1255,221
|
|
20230905,125300,221916301,1251,1251,1251,1251,0
|
|
20230905,125200,221916301,1251,1251,1251,1251,0
|
|
20230905,125100,221916301,1251,1251,1251,1251,0
|
|
20230905,125000,221916301,1251,1251,1251,1251,0
|
|
20230905,124900,221916301,1251,1251,1251,1251,0
|
|
20230905,124800,221916301,1251,1251,1251,1251,1000
|
|
20230905,124700,220665301,1250,1250,1250,1250,0
|
|
20230905,124600,220665301,1250,1250,1250,1250,0
|
|
20230905,124500,220665301,1250,1250,1250,1250,10
|
|
20230905,124400,220652801,1250,1252,1252,1250,12256
|
|
20230905,124300,205327306,1252,1252,1252,1252,0
|
|
20230905,124200,205327306,1252,1252,1252,1252,0
|
|
20230905,124100,205327306,1252,1252,1252,1252,0
|
|
20230905,124000,205327306,1252,1252,1252,1252,0
|
|
20230905,123900,205327306,1252,1252,1252,1252,0
|
|
20230905,123800,205327306,1252,1252,1252,1252,330
|
|
20230905,123700,204914146,1252,1252,1252,1252,0
|
|
20230905,123600,204914146,1252,1252,1252,1252,0
|
|
20230905,123500,204914146,1252,1252,1252,1252,0
|
|
20230905,123400,204914146,1252,1252,1252,1252,0
|
|
20230905,123300,204914146,1252,1252,1252,1252,1000
|
|
20230905,123200,203662146,1252,1252,1252,1252,0
|
|
20230905,123100,203662146,1252,1252,1252,1252,1
|
|
20230905,123000,203660894,1252,1252,1252,1252,10
|
|
20230905,122900,203648374,1252,1252,1252,1252,0
|
|
20230905,122800,203648374,1252,1252,1252,1252,0
|
|
20230905,122700,203648374,1252,1253,1253,1252,313
|
|
20230905,122600,203256433,1253,1253,1253,1253,0
|
|
20230905,122500,203256433,1253,1253,1253,1253,0
|
|
20230905,122400,203256433,1253,1253,1253,1253,0
|
|
20230905,122300,203256433,1253,1253,1253,1253,3
|
|
20230905,122200,203252674,1253,1253,1253,1253,0
|
|
20230905,122100,203252674,1253,1253,1253,1253,1
|
|
20230905,122000,203251421,1256,1256,1256,1256,0
|
|
20230905,121900,203251421,1256,1252,1256,1252,879
|
|
20230905,121800,202150749,1252,1252,1252,1252,364
|
|
20230905,121700,201695021,1252,1252,1252,1252,1798
|
|
20230905,121600,199443925,1253,1253,1253,1253,0
|
|
20230905,121500,199443925,1253,1253,1253,1253,511
|
|
20230905,121400,198803642,1253,1253,1253,1253,0
|
|
20230905,121300,198803642,1253,1253,1253,1253,2000
|
|
20230905,121200,196297642,1252,1256,1256,1252,4957
|
|
20230905,121100,190087936,1266,1266,1266,1266,0
|
|
20230905,121000,190087936,1266,1258,1266,1253,7321
|
|
20230905,120900,180896946,1264,1264,1264,1264,0
|
|
20230905,120800,180896946,1264,1264,1264,1264,0
|
|
20230905,120700,180896946,1264,1264,1264,1264,0
|
|
20230905,120600,180896946,1264,1264,1264,1264,0
|
|
20230905,120500,180896946,1264,1264,1264,1264,0
|
|
20230905,120400,180896946,1264,1264,1264,1264,988
|
|
20230905,120300,179648114,1264,1264,1264,1264,0
|
|
20230905,120200,179648114,1264,1264,1264,1264,0
|
|
20230905,120100,179648114,1264,1264,1264,1264,3
|
|
20230905,120000,179644322,1264,1264,1264,1264,0
|
|
20230905,115900,179644322,1264,1264,1264,1264,0
|
|
20230905,115800,179644322,1264,1264,1264,1264,2
|
|
20230905,115700,179641794,1265,1264,1265,1264,26
|
|
20230905,115600,179608929,1265,1264,1265,1263,53
|
|
20230905,115500,179541959,1264,1260,1264,1260,649
|
|
20230905,115400,178724019,1260,1260,1260,1260,0
|
|
20230905,115300,178724019,1260,1260,1260,1260,10
|
|
20230905,115200,178711419,1259,1259,1259,1259,0
|
|
20230905,115100,178711419,1259,1259,1259,1259,0
|
|
20230905,115000,178711419,1259,1259,1259,1259,0
|
|
20230905,114900,178711419,1259,1259,1259,1259,50
|
|
20230905,114800,178648469,1259,1259,1259,1259,0
|
|
20230905,114700,178648469,1259,1259,1259,1259,0
|
|
20230905,114600,178648469,1259,1259,1259,1259,0
|
|
20230905,114500,178648469,1259,1259,1259,1259,0
|
|
20230905,114400,178648469,1259,1260,1260,1259,3322
|
|
20230905,114300,174463699,1260,1260,1260,1260,0
|
|
20230905,114200,174463699,1260,1260,1260,1260,0
|
|
20230905,114100,174463699,1260,1260,1260,1260,0
|
|
20230905,114000,174463699,1260,1260,1260,1260,100
|
|
20230905,113900,174337699,1260,1260,1260,1260,200
|
|
20230905,113800,174085699,1260,1260,1260,1260,73
|
|
20230905,113700,173993719,1259,1257,1259,1257,70
|
|
20230905,113600,173905675,1257,1257,1257,1257,42
|
|
20230905,113500,173852881,1257,1258,1258,1257,1130
|
|
20230905,113400,172432436,1258,1258,1258,1258,0
|
|
20230905,113300,172432436,1258,1258,1258,1258,4
|
|
20230905,113200,172427404,1259,1259,1259,1259,0
|
|
20230905,113100,172427404,1259,1259,1259,1259,0
|
|
20230905,113000,172427404,1259,1259,1259,1259,0
|
|
20230905,112900,172427404,1259,1259,1259,1259,0
|
|
20230905,112800,172427404,1259,1259,1259,1259,0
|
|
20230905,112700,172427404,1259,1259,1259,1259,0
|
|
20230905,112600,172427404,1259,1259,1259,1259,0
|
|
20230905,112500,172427404,1259,1259,1259,1259,10
|
|
20230905,112400,172414814,1257,1257,1257,1257,0
|
|
20230905,112300,172414814,1257,1260,1260,1257,923
|
|
20230905,112200,171251845,1260,1260,1260,1260,0
|
|
20230905,112100,171251845,1260,1260,1260,1260,126
|
|
20230905,112000,171093085,1260,1260,1260,1260,0
|
|
20230905,111900,171093085,1260,1260,1260,1260,0
|
|
20230905,111800,171093085,1260,1261,1261,1260,243
|
|
20230905,111700,170786713,1265,1265,1265,1265,0
|
|
20230905,111600,170786713,1265,1265,1265,1265,0
|
|
20230905,111500,170786713,1265,1265,1265,1265,0
|
|
20230905,111400,170786713,1265,1265,1265,1265,0
|
|
20230905,111300,170786713,1265,1265,1265,1265,0
|
|
20230905,111200,170786713,1265,1265,1265,1265,0
|
|
20230905,111100,170786713,1265,1265,1265,1265,5
|
|
20230905,111000,170780388,1265,1265,1265,1265,0
|
|
20230905,110900,170780388,1265,1265,1265,1265,1
|
|
20230905,110800,170779123,1261,1261,1261,1261,0
|
|
20230905,110700,170779123,1261,1261,1261,1261,0
|
|
20230905,110600,170779123,1261,1261,1261,1261,0
|
|
20230905,110500,170779123,1261,1261,1261,1261,0
|
|
20230905,110400,170779123,1261,1261,1261,1261,0
|
|
20230905,110300,170779123,1261,1261,1261,1261,0
|
|
20230905,110200,170779123,1261,1261,1261,1261,0
|
|
20230905,110100,170779123,1261,1261,1261,1261,860
|
|
20230905,110000,169694663,1261,1261,1261,1261,0
|
|
20230905,105900,169694663,1261,1261,1261,1261,0
|
|
20230905,105800,169694663,1261,1261,1261,1261,0
|
|
20230905,105700,169694663,1261,1261,1261,1261,633
|
|
20230905,105600,168896450,1261,1261,1261,1261,0
|
|
20230905,105500,168896450,1261,1261,1261,1261,5
|
|
20230905,105400,168890145,1255,1255,1255,1255,150
|
|
20230905,105300,168701895,1255,1255,1255,1255,0
|
|
20230905,105200,168701895,1255,1257,1257,1255,682
|
|
20230905,105100,167845219,1261,1261,1261,1261,0
|
|
20230905,105000,167845219,1261,1261,1261,1261,0
|
|
20230905,104900,167845219,1261,1261,1261,1261,0
|
|
20230905,104800,167845219,1261,1261,1261,1261,0
|
|
20230905,104700,167845219,1261,1261,1261,1261,0
|
|
20230905,104600,167845219,1261,1260,1261,1260,275
|
|
20230905,104500,167498519,1261,1261,1261,1261,0
|
|
20230905,104400,167498519,1261,1261,1261,1261,0
|
|
20230905,104300,167498519,1261,1261,1261,1261,0
|
|
20230905,104200,167498519,1261,1261,1261,1261,10
|
|
20230905,104100,167485909,1261,1261,1261,1261,1
|
|
20230905,104000,167484648,1260,1260,1260,1260,41
|
|
20230905,103900,167432988,1260,1260,1260,1260,40
|
|
20230905,103800,167382588,1261,1261,1261,1261,0
|
|
20230905,103700,167382588,1261,1261,1261,1261,0
|
|
20230905,103600,167382588,1261,1261,1261,1261,0
|
|
20230905,103500,167382588,1261,1261,1261,1261,0
|
|
20230905,103400,167382588,1261,1261,1261,1261,0
|
|
20230905,103300,167382588,1261,1261,1261,1261,80
|
|
20230905,103200,167281708,1261,1261,1261,1261,2
|
|
20230905,103100,167279186,1261,1261,1261,1261,664
|
|
20230905,103000,166441882,1261,1261,1261,1261,0
|
|
20230905,102900,166441882,1261,1261,1261,1261,200
|
|
20230905,102800,166189682,1261,1261,1261,1261,100
|
|
20230905,102700,166063582,1261,1261,1261,1261,0
|
|
20230905,102600,166063582,1261,1261,1261,1261,0
|
|
20230905,102500,166063582,1261,1257,1261,1253,4410
|
|
20230905,102400,160530754,1262,1262,1262,1262,1
|
|
20230905,102300,160529492,1255,1255,1255,1255,0
|
|
20230905,102200,160529492,1255,1255,1255,1255,0
|
|
20230905,102100,160529492,1255,1255,1255,1255,0
|
|
20230905,102000,160529492,1255,1255,1255,1255,0
|
|
20230905,101900,160529492,1255,1255,1255,1255,0
|
|
20230905,101800,160529492,1255,1259,1259,1255,3459
|
|
20230905,101700,156179479,1262,1262,1263,1262,200
|
|
20230905,101600,155926979,1262,1262,1262,1262,0
|
|
20230905,101500,155926979,1262,1262,1262,1262,0
|
|
20230905,101400,155926979,1262,1262,1262,1262,0
|
|
20230905,101300,155926979,1262,1260,1262,1259,50
|
|
20230905,101200,155863983,1260,1260,1260,1260,200
|
|
20230905,101100,155611983,1260,1260,1260,1260,0
|
|
20230905,101000,155611983,1260,1260,1260,1260,1197
|
|
20230905,100900,154103763,1260,1260,1260,1260,200
|
|
20230905,100800,153851763,1260,1260,1260,1260,30
|
|
20230905,100700,153813963,1260,1261,1263,1260,1855
|
|
20230905,100600,151474110,1261,1261,1261,1261,30
|
|
20230905,100500,151436280,1262,1264,1266,1262,154
|
|
20230905,100400,151241638,1266,1266,1266,1266,0
|
|
20230905,100300,151241638,1266,1262,1266,1262,243
|
|
20230905,100200,150934587,1264,1264,1264,1264,1
|
|
20230905,100100,150933323,1255,1255,1255,1255,150
|
|
20230905,100000,150745073,1255,1255,1255,1255,401
|
|
20230905,095900,150241818,1256,1258,1258,1256,1730
|
|
20230905,095800,148066838,1258,1258,1258,1258,317
|
|
20230905,095700,147668052,1258,1258,1258,1258,0
|
|
20230905,095600,147668052,1258,1258,1258,1258,1
|
|
20230905,095500,147666794,1258,1258,1258,1258,10
|
|
20230905,095400,147654214,1258,1258,1258,1258,22
|
|
20230905,095300,147626538,1258,1258,1258,1258,0
|
|
20230905,095200,147626538,1258,1258,1258,1258,5
|
|
20230905,095100,147620248,1250,1250,1250,1250,0
|
|
20230905,095000,147620248,1250,1250,1250,1250,8541
|
|
20230905,094900,136943998,1250,1250,1250,1250,41984
|
|
20230905,094800,84463998,1250,1259,1259,1249,36605
|
|
20230905,094700,38628069,1260,1260,1260,1260,50
|
|
20230905,094600,38565069,1261,1261,1261,1261,0
|
|
20230905,094500,38565069,1261,1261,1261,1261,0
|
|
20230905,094400,38565069,1261,1254,1261,1254,153
|
|
20230905,094300,38372793,1254,1254,1254,1254,520
|
|
20230905,094200,37720713,1255,1256,1256,1255,1010
|
|
20230905,094100,36452863,1260,1260,1260,1260,0
|
|
20230905,094000,36452863,1260,1260,1260,1260,0
|
|
20230905,093900,36452863,1260,1260,1260,1260,79
|
|
20230905,093800,36353323,1255,1264,1264,1250,14073
|
|
20230905,093700,18633692,1264,1270,1270,1264,5938
|
|
20230905,093600,11112139,1287,1286,1287,1286,15
|
|
20230905,093500,11092844,1268,1268,1268,1268,0
|
|
20230905,093400,11092844,1268,1270,1270,1268,1654
|
|
20230905,093300,8994014,1278,1278,1278,1278,1
|
|
20230905,093200,8992736,1278,1278,1278,1278,1
|
|
20230905,093100,8991458,1270,1270,1270,1270,0
|
|
20230905,093000,8991458,1270,1270,1270,1270,0
|
|
20230905,092900,8991458,1270,1270,1270,1270,360
|
|
20230905,092800,8534258,1287,1287,1287,1287,0
|
|
20230905,092700,8534258,1287,1272,1287,1272,87
|
|
20230905,092600,8423579,1271,1272,1272,1271,712
|
|
20230905,092500,7518613,1288,1288,1288,1288,0
|
|
20230905,092400,7518613,1288,1287,1288,1287,14
|
|
20230905,092300,7500594,1288,1288,1288,1288,0
|
|
20230905,092200,7500594,1288,1280,1288,1280,351
|
|
20230905,092100,7050687,1280,1279,1280,1279,30
|
|
20230905,092000,7012304,1279,1279,1279,1279,5
|
|
20230905,091900,7005909,1280,1280,1280,1280,0
|
|
20230905,091800,7005909,1280,1280,1280,1280,0
|
|
20230905,091700,7005909,1280,1280,1280,1280,0
|
|
20230905,091600,7005909,1280,1280,1280,1280,1
|
|
20230905,091500,7004629,1280,1280,1280,1280,1
|
|
20230905,091400,7003349,1268,1277,1277,1268,162
|
|
20230905,091300,6797384,1275,1274,1275,1274,2307
|
|
20230905,091200,3855968,1276,1276,1276,1276,0
|
|
20230905,091100,3855968,1276,1276,1276,1276,8
|
|
20230905,091000,3845760,1278,1286,1286,1271,117
|
|
20230905,090900,3696743,1287,1287,1287,1287,1
|
|
20230905,090800,3695456,1288,1288,1288,1288,0
|
|
20230905,090700,3695456,1288,1287,1288,1287,139
|
|
20230905,090600,3516502,1287,1287,1287,1287,1
|
|
20230905,090500,3515215,1289,1289,1289,1289,1
|
|
20230905,090400,3513926,1287,1287,1287,1287,221
|
|
20230905,090300,3229499,1291,1291,1291,1291,1
|
|
20230905,090200,3228208,1265,1267,1267,1265,1000
|
|
20230905,090100,1963056,1293,1293,1293,1293,0
|
|
20230905,090000,1963056,1293,1265,1293,1263,1544
|