686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,202300,267882222,1170,1170,1170,1170,781
|
|
20230913,202200,267882222,1170,1170,1170,1170,0
|
|
20230913,202100,267882222,1170,1170,1170,1170,0
|
|
20230913,202000,267882222,1170,1170,1170,1170,0
|
|
20230913,201900,267882222,1170,1170,1170,1170,0
|
|
20230913,201800,267882222,1170,1170,1170,1170,0
|
|
20230913,201700,267882222,1170,1170,1170,1170,0
|
|
20230913,201600,267882222,1170,1170,1170,1170,0
|
|
20230913,201500,267882222,1170,1170,1170,1170,0
|
|
20230913,201400,267882222,1170,1170,1170,1170,0
|
|
20230913,201300,267882222,1170,1170,1170,1170,0
|
|
20230913,201200,267882222,1170,1170,1170,1170,0
|
|
20230913,201100,267882222,1170,1170,1170,1170,0
|
|
20230913,201000,267882222,1170,1170,1170,1170,0
|
|
20230913,200900,267882222,1170,1170,1170,1170,0
|
|
20230913,200800,267882222,1170,1170,1170,1170,0
|
|
20230913,200700,267882222,1170,1170,1170,1170,0
|
|
20230913,200600,267882222,1170,1170,1170,1170,0
|
|
20230913,200500,267882222,1170,1170,1170,1170,0
|
|
20230913,200400,267882222,1170,1170,1170,1170,0
|
|
20230913,200300,267882222,1170,1170,1170,1170,0
|
|
20230913,200200,267882222,1170,1170,1170,1170,0
|
|
20230913,200100,267882222,1170,1170,1170,1170,0
|
|
20230913,200000,267882222,1170,1170,1170,1170,0
|
|
20230913,195900,267882222,1170,1170,1170,1170,0
|
|
20230913,195800,267882222,1170,1170,1170,1170,0
|
|
20230913,195700,267882222,1170,1170,1170,1170,0
|
|
20230913,195600,267882222,1170,1170,1170,1170,0
|
|
20230913,195500,267882222,1170,1170,1170,1170,0
|
|
20230913,195400,267882222,1170,1170,1170,1170,0
|
|
20230913,195300,267882222,1170,1170,1170,1170,781
|
|
20230913,195200,267882222,1170,1170,1170,1170,0
|
|
20230913,195100,267882222,1170,1170,1170,1170,0
|
|
20230913,195000,267882222,1170,1170,1170,1170,0
|
|
20230913,194900,267882222,1170,1170,1170,1170,0
|
|
20230913,194800,267882222,1170,1170,1170,1170,0
|
|
20230913,194700,267882222,1170,1170,1170,1170,0
|
|
20230913,194600,267882222,1170,1170,1170,1170,0
|
|
20230913,194500,267882222,1170,1170,1170,1170,0
|
|
20230913,194400,267882222,1170,1170,1170,1170,0
|
|
20230913,194300,267882222,1170,1170,1170,1170,0
|
|
20230913,194200,267882222,1170,1170,1170,1170,0
|
|
20230913,194100,267882222,1170,1170,1170,1170,0
|
|
20230913,194000,267882222,1170,1170,1170,1170,0
|
|
20230913,193900,267882222,1170,1170,1170,1170,0
|
|
20230913,193800,267882222,1170,1170,1170,1170,0
|
|
20230913,193700,267882222,1170,1170,1170,1170,0
|
|
20230913,193600,267882222,1170,1170,1170,1170,0
|
|
20230913,193500,267882222,1170,1170,1170,1170,0
|
|
20230913,193400,267882222,1170,1170,1170,1170,0
|
|
20230913,193300,267882222,1170,1170,1170,1170,0
|
|
20230913,193200,267882222,1170,1170,1170,1170,0
|
|
20230913,193100,267882222,1170,1170,1170,1170,0
|
|
20230913,193000,267882222,1170,1170,1170,1170,0
|
|
20230913,192900,267882222,1170,1170,1170,1170,0
|
|
20230913,192800,267882222,1170,1170,1170,1170,0
|
|
20230913,192700,267882222,1170,1170,1170,1170,0
|
|
20230913,192600,267882222,1170,1170,1170,1170,0
|
|
20230913,192500,267882222,1170,1170,1170,1170,0
|
|
20230913,192400,267882222,1170,1170,1170,1170,0
|
|
20230913,192300,267882222,1170,1170,1170,1170,781
|
|
20230913,192200,267882222,1170,1170,1170,1170,0
|
|
20230913,192100,267882222,1170,1170,1170,1170,0
|
|
20230913,192000,267882222,1170,1170,1170,1170,0
|
|
20230913,191900,267882222,1170,1170,1170,1170,0
|
|
20230913,191800,267882222,1170,1170,1170,1170,0
|
|
20230913,191700,267882222,1170,1170,1170,1170,0
|
|
20230913,191600,267882222,1170,1170,1170,1170,0
|
|
20230913,191500,267882222,1170,1170,1170,1170,0
|
|
20230913,191400,267882222,1170,1170,1170,1170,0
|
|
20230913,191300,267882222,1170,1170,1170,1170,0
|
|
20230913,191200,267882222,1170,1170,1170,1170,0
|
|
20230913,191100,267882222,1170,1170,1170,1170,0
|
|
20230913,191000,267882222,1170,1170,1170,1170,0
|
|
20230913,190900,267882222,1170,1170,1170,1170,0
|
|
20230913,190800,267882222,1170,1170,1170,1170,0
|
|
20230913,190700,267882222,1170,1170,1170,1170,0
|
|
20230913,190600,267882222,1170,1170,1170,1170,0
|
|
20230913,190500,267882222,1170,1170,1170,1170,0
|
|
20230913,190400,267882222,1170,1170,1170,1170,0
|
|
20230913,190300,267882222,1170,1170,1170,1170,0
|
|
20230913,190200,267882222,1170,1170,1170,1170,0
|
|
20230913,190100,267882222,1170,1170,1170,1170,0
|
|
20230913,190000,267882222,1170,1170,1170,1170,0
|
|
20230913,185900,267882222,1170,1170,1170,1170,0
|
|
20230913,185800,267882222,1170,1170,1170,1170,0
|
|
20230913,185700,267882222,1170,1170,1170,1170,0
|
|
20230913,185600,267882222,1170,1170,1170,1170,0
|
|
20230913,185500,267882222,1170,1170,1170,1170,0
|
|
20230913,185400,267882222,1170,1170,1170,1170,0
|
|
20230913,185300,267882222,1170,1170,1170,1170,781
|
|
20230913,185200,267882222,1170,1170,1170,1170,0
|
|
20230913,185100,267882222,1170,1170,1170,1170,0
|
|
20230913,185000,267882222,1170,1170,1170,1170,0
|
|
20230913,184900,267882222,1170,1170,1170,1170,0
|
|
20230913,184800,267882222,1170,1170,1170,1170,0
|
|
20230913,184700,267882222,1170,1170,1170,1170,0
|
|
20230913,184600,267882222,1170,1170,1170,1170,0
|
|
20230913,184500,267882222,1170,1170,1170,1170,0
|
|
20230913,184400,267882222,1170,1170,1170,1170,0
|
|
20230913,184300,267882222,1170,1170,1170,1170,0
|
|
20230913,184200,267882222,1170,1170,1170,1170,0
|
|
20230913,184100,267882222,1170,1170,1170,1170,0
|
|
20230913,184000,267882222,1170,1170,1170,1170,0
|
|
20230913,183900,267882222,1170,1170,1170,1170,0
|
|
20230913,183800,267882222,1170,1170,1170,1170,0
|
|
20230913,183700,267882222,1170,1170,1170,1170,0
|
|
20230913,183600,267882222,1170,1170,1170,1170,0
|
|
20230913,183500,267882222,1170,1170,1170,1170,0
|
|
20230913,183400,267882222,1170,1170,1170,1170,0
|
|
20230913,183300,267882222,1170,1170,1170,1170,0
|
|
20230913,183200,267882222,1170,1170,1170,1170,0
|
|
20230913,183100,267882222,1170,1170,1170,1170,0
|
|
20230913,183000,267882222,1170,1170,1170,1170,0
|
|
20230913,182900,267882222,1170,1170,1170,1170,0
|
|
20230913,182800,267882222,1170,1170,1170,1170,0
|
|
20230913,182700,267882222,1170,1170,1170,1170,0
|
|
20230913,182600,267882222,1170,1170,1170,1170,0
|
|
20230913,182500,267882222,1170,1170,1170,1170,0
|
|
20230913,182400,267882222,1170,1170,1170,1170,0
|
|
20230913,182300,267882222,1170,1170,1170,1170,781
|
|
20230913,182200,267882222,1170,1170,1170,1170,0
|
|
20230913,182100,267882222,1170,1170,1170,1170,0
|
|
20230913,182000,267882222,1170,1170,1170,1170,0
|
|
20230913,181900,267882222,1170,1170,1170,1170,0
|
|
20230913,181800,267882222,1170,1170,1170,1170,0
|
|
20230913,181700,267882222,1170,1170,1170,1170,0
|
|
20230913,181600,267882222,1170,1170,1170,1170,0
|
|
20230913,181500,267882222,1170,1170,1170,1170,0
|
|
20230913,181400,267882222,1170,1170,1170,1170,0
|
|
20230913,181300,267882222,1170,1170,1170,1170,0
|
|
20230913,181200,267882222,1170,1170,1170,1170,0
|
|
20230913,181100,267882222,1170,1170,1170,1170,0
|
|
20230913,181000,267882222,1170,1170,1170,1170,0
|
|
20230913,180900,267882222,1170,1170,1170,1170,0
|
|
20230913,180800,267882222,1170,1170,1170,1170,0
|
|
20230913,180700,267882222,1170,1170,1170,1170,0
|
|
20230913,180600,267882222,1170,1170,1170,1170,0
|
|
20230913,180500,267882222,1170,1170,1170,1170,0
|
|
20230913,180400,267882222,1170,1170,1170,1170,0
|
|
20230913,180300,267882222,1170,1170,1170,1170,0
|
|
20230913,180200,267882222,1170,1170,1170,1170,0
|
|
20230913,180100,267882222,1170,1170,1170,1170,0
|
|
20230913,180000,267882222,1170,1170,1170,1170,0
|
|
20230913,175900,267882222,1170,1170,1170,1170,0
|
|
20230913,175800,267882222,1170,1170,1170,1170,0
|
|
20230913,175700,267882222,1170,1170,1170,1170,0
|
|
20230913,175600,267882222,1170,1170,1170,1170,0
|
|
20230913,175500,267882222,1170,1170,1170,1170,0
|
|
20230913,175400,267882222,1170,1170,1170,1170,0
|
|
20230913,175300,267882222,1170,1170,1170,1170,781
|
|
20230913,175200,267882222,1170,1170,1170,1170,0
|
|
20230913,175100,267882222,1170,1170,1170,1170,0
|
|
20230913,175000,267882222,1170,1170,1170,1170,0
|
|
20230913,174900,267882222,1170,1170,1170,1170,0
|
|
20230913,174800,267882222,1170,1170,1170,1170,0
|
|
20230913,174700,267882222,1170,1170,1170,1170,0
|
|
20230913,174600,267882222,1170,1170,1170,1170,0
|
|
20230913,174500,267882222,1170,1170,1170,1170,0
|
|
20230913,174400,267882222,1170,1170,1170,1170,0
|
|
20230913,174300,267882222,1170,1170,1170,1170,0
|
|
20230913,174200,267882222,1170,1170,1170,1170,0
|
|
20230913,174100,267882222,1170,1170,1170,1170,0
|
|
20230913,174000,267882222,1170,1170,1170,1170,0
|
|
20230913,173900,267882222,1170,1170,1170,1170,0
|
|
20230913,173800,267882222,1170,1170,1170,1170,0
|
|
20230913,173700,267882222,1170,1170,1170,1170,0
|
|
20230913,173600,267882222,1170,1170,1170,1170,0
|
|
20230913,173500,267882222,1170,1170,1170,1170,0
|
|
20230913,173400,267882222,1170,1170,1170,1170,0
|
|
20230913,173300,267882222,1170,1170,1170,1170,0
|
|
20230913,173200,267882222,1170,1170,1170,1170,0
|
|
20230913,173100,267882222,1170,1170,1170,1170,0
|
|
20230913,173000,267882222,1170,1170,1170,1170,0
|
|
20230913,172900,267882222,1170,1170,1170,1170,0
|
|
20230913,172800,267882222,1170,1170,1170,1170,0
|
|
20230913,172700,267882222,1170,1170,1170,1170,0
|
|
20230913,172600,267882222,1170,1170,1170,1170,0
|
|
20230913,172500,267882222,1170,1170,1170,1170,0
|
|
20230913,172400,267882222,1170,1170,1170,1170,0
|
|
20230913,172300,267882222,1170,1170,1170,1170,781
|
|
20230913,172200,267882222,1170,1170,1170,1170,0
|
|
20230913,172100,267882222,1170,1170,1170,1170,0
|
|
20230913,172000,267882222,1170,1170,1170,1170,0
|
|
20230913,171900,267882222,1170,1170,1170,1170,0
|
|
20230913,171800,267882222,1170,1170,1170,1170,0
|
|
20230913,171700,267882222,1170,1170,1170,1170,0
|
|
20230913,171600,267882222,1170,1170,1170,1170,0
|
|
20230913,171500,267882222,1170,1170,1170,1170,0
|
|
20230913,171400,267882222,1170,1170,1170,1170,0
|
|
20230913,171300,267882222,1170,1170,1170,1170,0
|
|
20230913,171200,267882222,1170,1170,1170,1170,0
|
|
20230913,171100,267882222,1170,1170,1170,1170,0
|
|
20230913,171000,267882222,1170,1170,1170,1170,0
|
|
20230913,170900,267882222,1170,1170,1170,1170,0
|
|
20230913,170800,267882222,1170,1170,1170,1170,0
|
|
20230913,170700,267882222,1170,1170,1170,1170,0
|
|
20230913,170600,267882222,1170,1170,1170,1170,0
|
|
20230913,170500,267882222,1170,1170,1170,1170,0
|
|
20230913,170400,267882222,1170,1170,1170,1170,0
|
|
20230913,170300,267882222,1170,1170,1170,1170,0
|
|
20230913,170200,267882222,1170,1170,1170,1170,0
|
|
20230913,170100,267882222,1170,1170,1170,1170,0
|
|
20230913,170000,267882222,1170,1170,1170,1170,0
|
|
20230913,165900,267882222,1170,1170,1170,1170,0
|
|
20230913,165800,267882222,1170,1170,1170,1170,0
|
|
20230913,165700,267882222,1170,1170,1170,1170,0
|
|
20230913,165600,267882222,1170,1170,1170,1170,0
|
|
20230913,165500,267882222,1170,1170,1170,1170,0
|
|
20230913,165400,267882222,1170,1170,1170,1170,0
|
|
20230913,165300,267882222,1170,1170,1170,1170,781
|
|
20230913,165200,267882222,1170,1170,1170,1170,0
|
|
20230913,165100,267882222,1170,1170,1170,1170,0
|
|
20230913,165000,267882222,1170,1170,1170,1170,0
|
|
20230913,164900,267882222,1170,1170,1170,1170,0
|
|
20230913,164800,267882222,1170,1170,1170,1170,0
|
|
20230913,164700,267882222,1170,1170,1170,1170,0
|
|
20230913,164600,267882222,1170,1170,1170,1170,0
|
|
20230913,164500,267882222,1170,1170,1170,1170,0
|
|
20230913,164400,267882222,1170,1170,1170,1170,0
|
|
20230913,164300,267882222,1170,1170,1170,1170,0
|
|
20230913,164200,267882222,1170,1170,1170,1170,0
|
|
20230913,164100,267882222,1170,1170,1170,1170,0
|
|
20230913,164000,267882222,1170,1170,1170,1170,0
|
|
20230913,163900,267882222,1170,1170,1170,1170,0
|
|
20230913,163800,267882222,1170,1170,1170,1170,0
|
|
20230913,163700,267882222,1170,1170,1170,1170,0
|
|
20230913,163600,267882222,1170,1170,1170,1170,0
|
|
20230913,163500,267882222,1170,1170,1170,1170,0
|
|
20230913,163400,267882222,1170,1170,1170,1170,0
|
|
20230913,163300,267882222,1170,1170,1170,1170,0
|
|
20230913,163200,267882222,1170,1170,1170,1170,0
|
|
20230913,163100,267882222,1170,1170,1170,1170,0
|
|
20230913,163000,267882222,1170,1170,1170,1170,0
|
|
20230913,162900,267882222,1170,1170,1170,1170,0
|
|
20230913,162800,267882222,1170,1170,1170,1170,0
|
|
20230913,162700,267882222,1170,1170,1170,1170,0
|
|
20230913,162600,267882222,1170,1170,1170,1170,0
|
|
20230913,162500,267882222,1170,1170,1170,1170,0
|
|
20230913,162400,267882222,1170,1170,1170,1170,0
|
|
20230913,162300,267882222,1170,1170,1170,1170,781
|
|
20230913,162200,267882222,1170,1170,1170,1170,0
|
|
20230913,162100,267882222,1170,1170,1170,1170,0
|
|
20230913,162000,267882222,1170,1170,1170,1170,0
|
|
20230913,161900,267882222,1170,1170,1170,1170,0
|
|
20230913,161800,267882222,1170,1170,1170,1170,0
|
|
20230913,161700,267882222,1170,1170,1170,1170,0
|
|
20230913,161600,267882222,1170,1170,1170,1170,0
|
|
20230913,161500,267882222,1170,1170,1170,1170,0
|
|
20230913,161400,267882222,1170,1170,1170,1170,0
|
|
20230913,161300,267882222,1170,1170,1170,1170,0
|
|
20230913,161200,267882222,1170,1170,1170,1170,0
|
|
20230913,161100,267882222,1170,1170,1170,1170,0
|
|
20230913,161000,267882222,1170,1170,1170,1170,0
|
|
20230913,160900,267882222,1170,1170,1170,1170,0
|
|
20230913,160800,267882222,1170,1170,1170,1170,0
|
|
20230913,160700,267882222,1170,1170,1170,1170,0
|
|
20230913,160600,267882222,1170,1170,1170,1170,0
|
|
20230913,160500,267882222,1170,1170,1170,1170,0
|
|
20230913,160400,267882222,1170,1170,1170,1170,0
|
|
20230913,160300,267882222,1170,1170,1170,1170,0
|
|
20230913,160200,267882222,1170,1170,1170,1170,0
|
|
20230913,160100,267882222,1170,1170,1170,1170,0
|
|
20230913,160000,267882222,1170,1170,1170,1170,0
|
|
20230913,155900,267882222,1170,1170,1170,1170,0
|
|
20230913,155800,267882222,1170,1170,1170,1170,0
|
|
20230913,155700,267882222,1170,1170,1170,1170,0
|
|
20230913,155600,267882222,1170,1170,1170,1170,0
|
|
20230913,155500,267882222,1170,1170,1170,1170,0
|
|
20230913,155400,267882222,1170,1170,1170,1170,0
|
|
20230913,155300,267882222,1170,1170,1170,1170,781
|
|
20230913,155200,267882222,1170,1170,1170,1170,0
|
|
20230913,155100,267882222,1170,1170,1170,1170,0
|
|
20230913,155000,267882222,1170,1170,1170,1170,0
|
|
20230913,154900,267882222,1170,1170,1170,1170,0
|
|
20230913,154800,267882222,1170,1170,1170,1170,0
|
|
20230913,154700,267882222,1170,1170,1170,1170,0
|
|
20230913,154600,267882222,1170,1170,1170,1170,0
|
|
20230913,154500,267882222,1170,1170,1170,1170,0
|
|
20230913,154400,267882222,1170,1170,1170,1170,0
|
|
20230913,154300,267882222,1170,1170,1170,1170,0
|
|
20230913,154200,267882222,1170,1170,1170,1170,0
|
|
20230913,154100,267882222,1170,1170,1170,1170,0
|
|
20230913,154000,267882222,1170,1170,1170,1170,0
|
|
20230913,153900,267882222,1170,1170,1170,1170,0
|
|
20230913,153800,267882222,1170,1170,1170,1170,0
|
|
20230913,153700,267882222,1170,1170,1170,1170,0
|
|
20230913,153600,267882222,1170,1170,1170,1170,0
|
|
20230913,153500,267882222,1170,1170,1170,1170,0
|
|
20230913,153400,267882222,1170,1170,1170,1170,0
|
|
20230913,153300,267882222,1170,1170,1170,1170,0
|
|
20230913,153200,267882222,1170,1170,1170,1170,0
|
|
20230913,153100,267882222,1170,1170,1170,1170,0
|
|
20230913,153000,267882222,1170,1170,1170,1170,781
|
|
20230913,152900,266968452,1162,1162,1162,1162,0
|
|
20230913,152800,266968452,1162,1162,1162,1162,0
|
|
20230913,152700,266968452,1162,1162,1162,1162,0
|
|
20230913,152600,266968452,1162,1162,1162,1162,0
|
|
20230913,152500,266968452,1162,1162,1162,1162,0
|
|
20230913,152400,266968452,1162,1162,1162,1162,0
|
|
20230913,152300,266968452,1162,1162,1162,1162,0
|
|
20230913,152200,266968452,1162,1162,1162,1162,0
|
|
20230913,152100,266968452,1162,1162,1162,1162,0
|
|
20230913,152000,266968452,1162,1162,1162,1162,0
|
|
20230913,151900,266968452,1162,1162,1162,1162,0
|
|
20230913,151800,266968452,1162,1162,1162,1162,12
|
|
20230913,151700,266954508,1159,1159,1159,1159,0
|
|
20230913,151600,266954508,1159,1159,1159,1159,1
|
|
20230913,151500,266953349,1158,1159,1159,1158,29
|
|
20230913,151400,266919747,1159,1159,1159,1159,0
|
|
20230913,151300,266919747,1159,1159,1159,1159,10
|
|
20230913,151200,266908157,1162,1158,1162,1158,790
|
|
20230913,151100,265993140,1158,1158,1158,1158,0
|
|
20230913,151000,265993140,1158,1158,1158,1158,50
|
|
20230913,150900,265935240,1158,1158,1158,1158,52
|
|
20230913,150800,265875024,1154,1154,1154,1154,0
|
|
20230913,150700,265875024,1154,1155,1155,1154,1450
|
|
20230913,150600,264201711,1154,1155,1155,1154,500
|
|
20230913,150500,263624697,1155,1155,1155,1155,0
|
|
20230913,150400,263624697,1155,1155,1155,1155,252
|
|
20230913,150300,263333637,1155,1155,1155,1155,2
|
|
20230913,150200,263331327,1159,1156,1159,1155,737
|
|
20230913,150100,262477987,1154,1155,1156,1154,123
|
|
20230913,150000,262335994,1154,1155,1159,1153,839
|
|
20230913,145900,261368187,1153,1152,1153,1152,56
|
|
20230913,145800,261303655,1151,1153,1153,1151,376
|
|
20230913,145700,260870825,1150,1150,1150,1150,0
|
|
20230913,145600,260870825,1150,1150,1150,1150,0
|
|
20230913,145500,260870825,1150,1150,1150,1150,800
|
|
20230913,145400,259950825,1150,1150,1150,1150,0
|
|
20230913,145300,259950825,1150,1150,1150,1150,0
|
|
20230913,145200,259950825,1150,1150,1150,1150,0
|
|
20230913,145100,259950825,1150,1150,1150,1150,0
|
|
20230913,145000,259950825,1150,1150,1150,1150,0
|
|
20230913,144900,259950825,1150,1150,1150,1150,1
|
|
20230913,144800,259949675,1150,1149,1150,1149,400
|
|
20230913,144700,259489775,1150,1152,1152,1150,800
|
|
20230913,144600,258569422,1150,1150,1150,1150,0
|
|
20230913,144500,258569422,1150,1150,1150,1150,0
|
|
20230913,144400,258569422,1150,1150,1150,1150,0
|
|
20230913,144300,258569422,1150,1150,1150,1150,0
|
|
20230913,144200,258569422,1150,1150,1150,1150,0
|
|
20230913,144100,258569422,1150,1150,1150,1150,0
|
|
20230913,144000,258569422,1150,1150,1150,1150,0
|
|
20230913,143900,258569422,1150,1150,1150,1150,0
|
|
20230913,143800,258569422,1150,1150,1150,1150,0
|
|
20230913,143700,258569422,1150,1150,1150,1150,0
|
|
20230913,143600,258569422,1150,1150,1150,1150,0
|
|
20230913,143500,258569422,1150,1150,1150,1150,0
|
|
20230913,143400,258569422,1150,1153,1153,1150,9697
|
|
20230913,143300,247416288,1159,1159,1159,1159,0
|
|
20230913,143200,247416288,1159,1159,1159,1159,150
|
|
20230913,143100,247242438,1153,1153,1153,1153,40
|
|
20230913,143000,247196318,1152,1152,1152,1152,0
|
|
20230913,142900,247196318,1152,1152,1152,1152,0
|
|
20230913,142800,247196318,1152,1152,1152,1152,0
|
|
20230913,142700,247196318,1152,1152,1152,1152,0
|
|
20230913,142600,247196318,1152,1152,1152,1152,0
|
|
20230913,142500,247196318,1152,1152,1152,1152,0
|
|
20230913,142400,247196318,1152,1152,1152,1152,0
|
|
20230913,142300,247196318,1152,1152,1152,1152,0
|
|
20230913,142200,247196318,1152,1152,1152,1152,0
|
|
20230913,142100,247196318,1152,1152,1152,1152,0
|
|
20230913,142000,247196318,1152,1152,1152,1152,0
|
|
20230913,141900,247196318,1152,1152,1152,1152,0
|
|
20230913,141800,247196318,1152,1152,1152,1152,0
|
|
20230913,141700,247196318,1152,1152,1152,1152,27
|
|
20230913,141600,247165214,1151,1151,1151,1151,0
|
|
20230913,141500,247165214,1151,1151,1151,1151,0
|
|
20230913,141400,247165214,1151,1151,1151,1151,0
|
|
20230913,141300,247165214,1151,1151,1151,1151,0
|
|
20230913,141200,247165214,1151,1152,1152,1151,750
|
|
20230913,141100,246301469,1152,1153,1153,1152,400
|
|
20230913,141000,245840522,1153,1153,1153,1153,0
|
|
20230913,140900,245840522,1153,1153,1153,1153,0
|
|
20230913,140800,245840522,1153,1153,1153,1153,3
|
|
20230913,140700,245837063,1152,1155,1155,1152,324
|
|
20230913,140600,245463466,1154,1154,1154,1154,0
|
|
20230913,140500,245463466,1154,1154,1154,1154,1000
|
|
20230913,140400,244309466,1159,1159,1159,1159,0
|
|
20230913,140300,244309466,1159,1159,1159,1159,0
|
|
20230913,140200,244309466,1159,1159,1159,1159,0
|
|
20230913,140100,244309466,1159,1159,1159,1159,0
|
|
20230913,140000,244309466,1159,1159,1159,1159,220
|
|
20230913,135900,244054486,1159,1159,1159,1159,2101
|
|
20230913,135800,241619427,1157,1157,1159,1157,5444
|
|
20230913,135700,235318929,1157,1157,1157,1157,391
|
|
20230913,135600,234866542,1156,1156,1156,1156,132
|
|
20230913,135500,234713950,1146,1146,1146,1146,0
|
|
20230913,135400,234713950,1146,1146,1146,1146,2000
|
|
20230913,135300,232421950,1154,1148,1158,1145,10429
|
|
20230913,135200,220438646,1155,1159,1160,1145,12775
|
|
20230913,135100,205743321,1153,1154,1154,1153,20
|
|
20230913,135000,205720251,1153,1160,1160,1153,381
|
|
20230913,134900,205280699,1160,1160,1160,1160,0
|
|
20230913,134800,205280699,1160,1161,1161,1160,7
|
|
20230913,134700,205272573,1163,1163,1163,1163,0
|
|
20230913,134600,205272573,1163,1163,1163,1163,0
|
|
20230913,134500,205272573,1163,1157,1163,1157,2301
|
|
20230913,134400,202610310,1158,1160,1163,1158,2332
|
|
20230913,134300,199906768,1159,1159,1159,1159,0
|
|
20230913,134200,199906768,1159,1153,1159,1153,667
|
|
20230913,134100,199137393,1146,1148,1153,1146,36708
|
|
20230913,134000,157059693,1147,1147,1147,1146,427
|
|
20230913,133900,156570108,1146,1146,1146,1146,292
|
|
20230913,133800,156235476,1145,1145,1145,1145,874
|
|
20230913,133700,155234746,1145,1150,1150,1145,2126
|
|
20230913,133600,152798027,1150,1150,1150,1150,0
|
|
20230913,133500,152798027,1150,1150,1150,1150,0
|
|
20230913,133400,152798027,1150,1150,1150,1150,0
|
|
20230913,133300,152798027,1150,1150,1150,1150,28
|
|
20230913,133200,152765827,1150,1150,1150,1150,0
|
|
20230913,133100,152765827,1150,1150,1150,1150,0
|
|
20230913,133000,152765827,1150,1150,1150,1150,0
|
|
20230913,132900,152765827,1150,1150,1150,1150,1
|
|
20230913,132800,152764677,1145,1145,1145,1145,0
|
|
20230913,132700,152764677,1145,1145,1145,1145,0
|
|
20230913,132600,152764677,1145,1145,1145,1145,0
|
|
20230913,132500,152764677,1145,1145,1145,1145,0
|
|
20230913,132400,152764677,1145,1148,1149,1145,5500
|
|
20230913,132300,146463054,1146,1146,1146,1146,0
|
|
20230913,132200,146463054,1146,1146,1146,1146,0
|
|
20230913,132100,146463054,1146,1146,1146,1146,0
|
|
20230913,132000,146463054,1146,1155,1155,1146,5090
|
|
20230913,131900,140622817,1155,1155,1155,1155,0
|
|
20230913,131800,140622817,1155,1155,1155,1155,9
|
|
20230913,131700,140612422,1155,1155,1155,1155,0
|
|
20230913,131600,140612422,1155,1149,1155,1149,2
|
|
20230913,131500,140610118,1149,1151,1151,1149,3585
|
|
20230913,131400,136490182,1155,1155,1155,1155,259
|
|
20230913,131300,136191037,1156,1151,1156,1150,2052
|
|
20230913,131200,133829995,1156,1156,1156,1156,38
|
|
20230913,131100,133786067,1150,1150,1150,1150,0
|
|
20230913,131000,133786067,1150,1150,1150,1150,689
|
|
20230913,130900,132993717,1150,1150,1150,1150,0
|
|
20230913,130800,132993717,1150,1150,1150,1150,0
|
|
20230913,130700,132993717,1150,1152,1152,1147,13854
|
|
20230913,130600,117085048,1158,1158,1158,1158,1
|
|
20230913,130500,117083890,1150,1150,1150,1150,0
|
|
20230913,130400,117083890,1150,1150,1150,1150,0
|
|
20230913,130300,117083890,1150,1150,1150,1150,0
|
|
20230913,130200,117083890,1150,1152,1152,1150,4153
|
|
20230913,130100,112305889,1163,1163,1163,1163,0
|
|
20230913,130000,112305889,1163,1163,1163,1163,0
|
|
20230913,125900,112305889,1163,1157,1163,1150,10377
|
|
20230913,125800,100349552,1166,1166,1166,1166,0
|
|
20230913,125700,100349552,1166,1166,1166,1166,15
|
|
20230913,125600,100332062,1157,1160,1160,1157,817
|
|
20230913,125500,99385776,1166,1166,1166,1166,0
|
|
20230913,125400,99385776,1166,1166,1166,1166,0
|
|
20230913,125300,99385776,1166,1166,1166,1166,0
|
|
20230913,125200,99385776,1166,1166,1166,1166,0
|
|
20230913,125100,99385776,1166,1159,1166,1159,2
|
|
20230913,125000,99383451,1159,1159,1159,1159,0
|
|
20230913,124900,99383451,1159,1159,1159,1159,0
|
|
20230913,124800,99383451,1159,1159,1159,1159,20
|
|
20230913,124700,99360271,1166,1159,1166,1159,3
|
|
20230913,124600,99356787,1158,1158,1158,1158,0
|
|
20230913,124500,99356787,1158,1158,1158,1158,200
|
|
20230913,124400,99125187,1161,1161,1161,1161,0
|
|
20230913,124300,99125187,1161,1161,1161,1161,0
|
|
20230913,124200,99125187,1161,1161,1161,1161,0
|
|
20230913,124100,99125187,1161,1161,1161,1161,489
|
|
20230913,124000,98557458,1161,1161,1161,1161,1000
|
|
20230913,123900,97396458,1160,1160,1160,1160,0
|
|
20230913,123800,97396458,1160,1160,1160,1160,0
|
|
20230913,123700,97396458,1160,1160,1160,1160,0
|
|
20230913,123600,97396458,1160,1160,1160,1160,0
|
|
20230913,123500,97396458,1160,1160,1160,1160,0
|
|
20230913,123400,97396458,1160,1160,1160,1160,0
|
|
20230913,123300,97396458,1160,1160,1160,1160,0
|
|
20230913,123200,97396458,1160,1160,1160,1160,0
|
|
20230913,123100,97396458,1160,1160,1160,1160,0
|
|
20230913,123000,97396458,1160,1160,1160,1160,0
|
|
20230913,122900,97396458,1160,1160,1160,1160,0
|
|
20230913,122800,97396458,1160,1160,1160,1160,3
|
|
20230913,122700,97392978,1160,1160,1160,1160,0
|
|
20230913,122600,97392978,1160,1160,1160,1160,414
|
|
20230913,122500,96912738,1160,1160,1160,1160,45
|
|
20230913,122400,96860538,1160,1160,1160,1160,0
|
|
20230913,122300,96860538,1160,1160,1160,1160,0
|
|
20230913,122200,96860538,1160,1160,1160,1160,0
|
|
20230913,122100,96860538,1160,1160,1160,1160,2
|
|
20230913,122000,96858218,1160,1160,1160,1160,0
|
|
20230913,121900,96858218,1160,1160,1160,1160,0
|
|
20230913,121800,96858218,1160,1160,1160,1160,26
|
|
20230913,121700,96828058,1167,1167,1167,1167,0
|
|
20230913,121600,96828058,1167,1167,1167,1167,0
|
|
20230913,121500,96828058,1167,1167,1167,1167,0
|
|
20230913,121400,96828058,1167,1167,1167,1167,0
|
|
20230913,121300,96828058,1167,1167,1167,1167,0
|
|
20230913,121200,96828058,1167,1167,1167,1167,0
|
|
20230913,121100,96828058,1167,1167,1167,1167,0
|
|
20230913,121000,96828058,1167,1167,1167,1167,0
|
|
20230913,120900,96828058,1167,1167,1167,1167,677
|
|
20230913,120800,96037999,1167,1167,1167,1167,7
|
|
20230913,120700,96029830,1166,1166,1166,1166,0
|
|
20230913,120600,96029830,1166,1166,1166,1166,0
|
|
20230913,120500,96029830,1166,1166,1166,1166,0
|
|
20230913,120400,96029830,1166,1166,1166,1166,0
|
|
20230913,120300,96029830,1166,1166,1166,1166,0
|
|
20230913,120200,96029830,1166,1166,1166,1166,0
|
|
20230913,120100,96029830,1166,1166,1166,1166,0
|
|
20230913,120000,96029830,1166,1166,1166,1166,0
|
|
20230913,115900,96029830,1166,1166,1166,1166,0
|
|
20230913,115800,96029830,1166,1166,1166,1166,100
|
|
20230913,115700,95913230,1166,1166,1166,1166,0
|
|
20230913,115600,95913230,1166,1166,1166,1166,0
|
|
20230913,115500,95913230,1166,1166,1166,1166,0
|
|
20230913,115400,95913230,1166,1166,1166,1166,0
|
|
20230913,115300,95913230,1166,1166,1166,1166,0
|
|
20230913,115200,95913230,1166,1166,1166,1166,0
|
|
20230913,115100,95913230,1166,1166,1166,1166,0
|
|
20230913,115000,95913230,1166,1166,1166,1166,0
|
|
20230913,114900,95913230,1166,1166,1166,1166,0
|
|
20230913,114800,95913230,1166,1166,1166,1166,0
|
|
20230913,114700,95913230,1166,1166,1166,1166,0
|
|
20230913,114600,95913230,1166,1166,1166,1166,0
|
|
20230913,114500,95913230,1166,1166,1166,1166,0
|
|
20230913,114400,95913230,1166,1166,1166,1166,0
|
|
20230913,114300,95913230,1166,1166,1166,1166,0
|
|
20230913,114200,95913230,1166,1166,1166,1166,0
|
|
20230913,114100,95913230,1166,1166,1166,1166,0
|
|
20230913,114000,95913230,1166,1166,1166,1166,0
|
|
20230913,113900,95913230,1166,1166,1166,1166,0
|
|
20230913,113800,95913230,1166,1166,1166,1166,0
|
|
20230913,113700,95913230,1166,1166,1166,1166,0
|
|
20230913,113600,95913230,1166,1166,1166,1166,0
|
|
20230913,113500,95913230,1166,1166,1166,1166,0
|
|
20230913,113400,95913230,1166,1166,1166,1166,0
|
|
20230913,113300,95913230,1166,1166,1166,1166,0
|
|
20230913,113200,95913230,1166,1166,1166,1166,0
|
|
20230913,113100,95913230,1166,1166,1166,1166,0
|
|
20230913,113000,95913230,1166,1166,1166,1166,0
|
|
20230913,112900,95913230,1166,1166,1166,1166,0
|
|
20230913,112800,95913230,1166,1166,1166,1166,0
|
|
20230913,112700,95913230,1166,1166,1166,1166,0
|
|
20230913,112600,95913230,1166,1166,1166,1166,0
|
|
20230913,112500,95913230,1166,1165,1166,1165,86
|
|
20230913,112400,95812999,1157,1157,1157,1157,0
|
|
20230913,112300,95812999,1157,1157,1157,1157,0
|
|
20230913,112200,95812999,1157,1157,1157,1157,0
|
|
20230913,112100,95812999,1157,1157,1157,1157,0
|
|
20230913,112000,95812999,1157,1157,1157,1157,0
|
|
20230913,111900,95812999,1157,1157,1157,1157,0
|
|
20230913,111800,95812999,1157,1166,1166,1157,1002
|
|
20230913,111700,94652791,1166,1166,1166,1166,1
|
|
20230913,111600,94651625,1165,1165,1165,1165,0
|
|
20230913,111500,94651625,1165,1165,1165,1165,49
|
|
20230913,111400,94594540,1165,1165,1165,1165,0
|
|
20230913,111300,94594540,1165,1165,1165,1165,1
|
|
20230913,111200,94593375,1166,1166,1166,1166,0
|
|
20230913,111100,94593375,1166,1166,1166,1166,0
|
|
20230913,111000,94593375,1166,1166,1166,1166,0
|
|
20230913,110900,94593375,1166,1166,1166,1166,0
|
|
20230913,110800,94593375,1166,1166,1166,1166,0
|
|
20230913,110700,94593375,1166,1166,1166,1166,0
|
|
20230913,110600,94593375,1166,1166,1166,1166,0
|
|
20230913,110500,94593375,1166,1165,1166,1164,14
|
|
20230913,110400,94577054,1164,1163,1164,1163,159
|
|
20230913,110300,94392067,1154,1154,1154,1154,0
|
|
20230913,110200,94392067,1154,1154,1155,1154,5050
|
|
20230913,110100,88563580,1154,1154,1154,1154,225
|
|
20230913,110000,88303930,1154,1154,1154,1154,450
|
|
20230913,105900,87784630,1154,1156,1156,1154,4444
|
|
20230913,105800,82650821,1155,1157,1157,1155,4532
|
|
20230913,105700,77410731,1158,1160,1160,1158,583
|
|
20230913,105600,76735562,1163,1163,1163,1163,0
|
|
20230913,105500,76735562,1163,1163,1163,1163,0
|
|
20230913,105400,76735562,1163,1163,1163,1163,0
|
|
20230913,105300,76735562,1163,1163,1163,1163,29
|
|
20230913,105200,76701835,1163,1163,1163,1163,12
|
|
20230913,105100,76687879,1164,1159,1164,1159,19
|
|
20230913,105000,76665778,1158,1158,1158,1158,0
|
|
20230913,104900,76665778,1158,1158,1158,1158,399
|
|
20230913,104800,76203736,1158,1158,1158,1158,0
|
|
20230913,104700,76203736,1158,1158,1158,1158,0
|
|
20230913,104600,76203736,1158,1160,1160,1158,275
|
|
20230913,104500,75884844,1167,1167,1167,1167,0
|
|
20230913,104400,75884844,1167,1167,1167,1167,0
|
|
20230913,104300,75884844,1167,1167,1167,1167,0
|
|
20230913,104200,75884844,1167,1167,1167,1167,1
|
|
20230913,104100,75883677,1160,1160,1160,1160,1602
|
|
20230913,104000,74025357,1167,1161,1167,1160,3206
|
|
20230913,103900,70300450,1166,1166,1166,1166,0
|
|
20230913,103800,70300450,1166,1165,1166,1165,2
|
|
20230913,103700,70298119,1161,1161,1161,1161,0
|
|
20230913,103600,70298119,1161,1161,1161,1161,30
|
|
20230913,103500,70263289,1161,1161,1161,1161,0
|
|
20230913,103400,70263289,1161,1161,1161,1161,500
|
|
20230913,103300,69682789,1161,1161,1161,1161,0
|
|
20230913,103200,69682789,1161,1161,1161,1161,1
|
|
20230913,103100,69681628,1169,1169,1169,1169,0
|
|
20230913,103000,69681628,1169,1169,1169,1169,0
|
|
20230913,102900,69681628,1169,1169,1169,1169,0
|
|
20230913,102800,69681628,1169,1169,1169,1169,0
|
|
20230913,102700,69681628,1169,1168,1169,1167,115
|
|
20230913,102600,69547249,1168,1163,1168,1163,146
|
|
20230913,102500,69377326,1163,1163,1163,1163,700
|
|
20230913,102400,68563226,1163,1163,1163,1163,0
|
|
20230913,102300,68563226,1163,1163,1163,1163,0
|
|
20230913,102200,68563226,1163,1163,1163,1163,0
|
|
20230913,102100,68563226,1163,1163,1163,1163,1
|
|
20230913,102000,68562063,1171,1171,1171,1171,2
|
|
20230913,101900,68559721,1172,1172,1172,1172,1
|
|
20230913,101800,68558549,1172,1172,1172,1172,200
|
|
20230913,101700,68324149,1173,1173,1173,1173,1130
|
|
20230913,101600,66998659,1163,1168,1168,1163,6500
|
|
20230913,101500,59438573,1172,1172,1172,1172,0
|
|
20230913,101400,59438573,1172,1172,1172,1172,0
|
|
20230913,101300,59438573,1172,1172,1172,1172,0
|
|
20230913,101200,59438573,1172,1164,1172,1164,749
|
|
20230913,101100,58561377,1164,1166,1166,1164,8125
|
|
20230913,101000,49095781,1171,1171,1171,1171,0
|
|
20230913,100900,49095781,1171,1171,1171,1171,0
|
|
20230913,100800,49095781,1171,1171,1171,1171,0
|
|
20230913,100700,49095781,1171,1171,1171,1171,0
|
|
20230913,100600,49095781,1171,1171,1171,1171,1
|
|
20230913,100500,49094610,1172,1172,1172,1172,0
|
|
20230913,100400,49094610,1172,1172,1172,1172,31
|
|
20230913,100300,49058278,1173,1173,1173,1173,0
|
|
20230913,100200,49058278,1173,1173,1173,1173,0
|
|
20230913,100100,49058278,1173,1173,1173,1173,0
|
|
20230913,100000,49058278,1173,1173,1173,1173,0
|
|
20230913,095900,49058278,1173,1172,1173,1172,13
|
|
20230913,095800,49043031,1173,1173,1173,1173,0
|
|
20230913,095700,49043031,1173,1173,1173,1173,20
|
|
20230913,095600,49019571,1173,1173,1173,1173,20
|
|
20230913,095500,48996111,1173,1173,1173,1173,1
|
|
20230913,095400,48994938,1173,1173,1173,1173,0
|
|
20230913,095300,48994938,1173,1173,1173,1173,0
|
|
20230913,095200,48994938,1173,1173,1173,1173,0
|
|
20230913,095100,48994938,1173,1173,1173,1173,10
|
|
20230913,095000,48983208,1173,1167,1173,1167,94
|
|
20230913,094900,48873504,1163,1163,1163,1163,0
|
|
20230913,094800,48873504,1163,1162,1163,1162,5228
|
|
20230913,094700,42798152,1162,1162,1162,1162,0
|
|
20230913,094600,42798152,1162,1162,1162,1162,0
|
|
20230913,094500,42798152,1162,1162,1162,1162,0
|
|
20230913,094400,42798152,1162,1162,1162,1162,4
|
|
20230913,094300,42793504,1163,1163,1163,1163,10
|
|
20230913,094200,42781874,1163,1163,1163,1163,0
|
|
20230913,094100,42781874,1163,1163,1163,1163,10
|
|
20230913,094000,42770244,1163,1163,1163,1163,26
|
|
20230913,093900,42740006,1163,1163,1163,1163,12
|
|
20230913,093800,42726050,1163,1163,1163,1163,0
|
|
20230913,093700,42726050,1163,1163,1163,1163,0
|
|
20230913,093600,42726050,1163,1163,1163,1163,10
|
|
20230913,093500,42714420,1163,1163,1163,1163,0
|
|
20230913,093400,42714420,1163,1163,1163,1163,0
|
|
20230913,093300,42714420,1163,1163,1163,1163,31
|
|
20230913,093200,42678367,1163,1163,1163,1163,1
|
|
20230913,093100,42677204,1163,1163,1163,1163,1
|
|
20230913,093000,42676041,1156,1156,1156,1156,0
|
|
20230913,092900,42676041,1156,1156,1156,1156,0
|
|
20230913,092800,42676041,1156,1156,1156,1156,0
|
|
20230913,092700,42676041,1156,1163,1163,1156,1094
|
|
20230913,092600,41411363,1156,1156,1156,1156,613
|
|
20230913,092500,40702735,1156,1156,1156,1156,2502
|
|
20230913,092400,37810423,1157,1157,1157,1157,27
|
|
20230913,092300,37779184,1156,1156,1156,1156,0
|
|
20230913,092200,37779184,1156,1161,1161,1156,11590
|
|
20230913,092100,24356735,1161,1162,1162,1161,1205
|
|
20230913,092000,22957725,1170,1170,1170,1170,0
|
|
20230913,091900,22957725,1170,1170,1170,1170,0
|
|
20230913,091800,22957725,1170,1170,1170,1170,9
|
|
20230913,091700,22947195,1170,1170,1170,1170,1
|
|
20230913,091600,22946025,1162,1166,1166,1162,1143
|
|
20230913,091500,21616465,1164,1164,1164,1164,3
|
|
20230913,091400,21612973,1178,1178,1178,1178,0
|
|
20230913,091300,21612973,1178,1178,1178,1178,0
|
|
20230913,091200,21612973,1178,1178,1178,1178,0
|
|
20230913,091100,21612973,1178,1178,1178,1178,0
|
|
20230913,091000,21612973,1178,1178,1178,1178,0
|
|
20230913,090900,21612973,1178,1178,1178,1178,0
|
|
20230913,090800,21612973,1178,1159,1178,1159,501
|
|
20230913,090700,21032295,1160,1159,1160,1159,450
|
|
20230913,090600,20510297,1160,1156,1160,1156,17
|
|
20230913,090500,20490637,1160,1162,1162,1160,1571
|
|
20230913,090400,18667935,1162,1162,1162,1162,6
|
|
20230913,090300,18660963,1171,1173,1173,1171,1058
|
|
20230913,090200,17419931,1176,1175,1176,1175,100
|
|
20230913,090100,17302417,1181,1170,1182,1170,1061
|
|
20230913,090000,16059473,1171,1182,1182,1171,13669
|