648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194500,493885086,1540,1540,1540,1540,3793
|
|
20230908,194400,493885086,1540,1540,1540,1540,0
|
|
20230908,194300,493885086,1540,1540,1540,1540,0
|
|
20230908,194200,493885086,1540,1540,1540,1540,0
|
|
20230908,194100,493885086,1540,1540,1540,1540,0
|
|
20230908,194000,493885086,1540,1540,1540,1540,0
|
|
20230908,193900,493885086,1540,1540,1540,1540,0
|
|
20230908,193800,493885086,1540,1540,1540,1540,0
|
|
20230908,193700,493885086,1540,1540,1540,1540,0
|
|
20230908,193600,493885086,1540,1540,1540,1540,0
|
|
20230908,193500,493885086,1540,1540,1540,1540,0
|
|
20230908,193400,493885086,1540,1540,1540,1540,0
|
|
20230908,193300,493885086,1540,1540,1540,1540,0
|
|
20230908,193200,493885086,1540,1540,1540,1540,0
|
|
20230908,193100,493885086,1540,1540,1540,1540,0
|
|
20230908,193000,493885086,1540,1540,1540,1540,0
|
|
20230908,192900,493885086,1540,1540,1540,1540,0
|
|
20230908,192800,493885086,1540,1540,1540,1540,0
|
|
20230908,192700,493885086,1540,1540,1540,1540,0
|
|
20230908,192600,493885086,1540,1540,1540,1540,0
|
|
20230908,192500,493885086,1540,1540,1540,1540,0
|
|
20230908,192400,493885086,1540,1540,1540,1540,0
|
|
20230908,192300,493885086,1540,1540,1540,1540,0
|
|
20230908,192200,493885086,1540,1540,1540,1540,0
|
|
20230908,192100,493885086,1540,1540,1540,1540,0
|
|
20230908,192000,493885086,1540,1540,1540,1540,0
|
|
20230908,191900,493885086,1540,1540,1540,1540,0
|
|
20230908,191800,493885086,1540,1540,1540,1540,0
|
|
20230908,191700,493885086,1540,1540,1540,1540,0
|
|
20230908,191600,493885086,1540,1540,1540,1540,0
|
|
20230908,191500,493885086,1540,1540,1540,1540,3793
|
|
20230908,191400,493885086,1540,1540,1540,1540,0
|
|
20230908,191300,493885086,1540,1540,1540,1540,0
|
|
20230908,191200,493885086,1540,1540,1540,1540,0
|
|
20230908,191100,493885086,1540,1540,1540,1540,0
|
|
20230908,191000,493885086,1540,1540,1540,1540,0
|
|
20230908,190900,493885086,1540,1540,1540,1540,0
|
|
20230908,190800,493885086,1540,1540,1540,1540,0
|
|
20230908,190700,493885086,1540,1540,1540,1540,0
|
|
20230908,190600,493885086,1540,1540,1540,1540,0
|
|
20230908,190500,493885086,1540,1540,1540,1540,0
|
|
20230908,190400,493885086,1540,1540,1540,1540,0
|
|
20230908,190300,493885086,1540,1540,1540,1540,0
|
|
20230908,190200,493885086,1540,1540,1540,1540,0
|
|
20230908,190100,493885086,1540,1540,1540,1540,0
|
|
20230908,190000,493885086,1540,1540,1540,1540,0
|
|
20230908,185900,493885086,1540,1540,1540,1540,0
|
|
20230908,185800,493885086,1540,1540,1540,1540,0
|
|
20230908,185700,493885086,1540,1540,1540,1540,0
|
|
20230908,185600,493885086,1540,1540,1540,1540,0
|
|
20230908,185500,493885086,1540,1540,1540,1540,0
|
|
20230908,185400,493885086,1540,1540,1540,1540,0
|
|
20230908,185300,493885086,1540,1540,1540,1540,0
|
|
20230908,185200,493885086,1540,1540,1540,1540,0
|
|
20230908,185100,493885086,1540,1540,1540,1540,0
|
|
20230908,185000,493885086,1540,1540,1540,1540,0
|
|
20230908,184900,493885086,1540,1540,1540,1540,0
|
|
20230908,184800,493885086,1540,1540,1540,1540,0
|
|
20230908,184700,493885086,1540,1540,1540,1540,0
|
|
20230908,184600,493885086,1540,1540,1540,1540,0
|
|
20230908,184500,493885086,1540,1540,1540,1540,3793
|
|
20230908,184400,493885086,1540,1540,1540,1540,0
|
|
20230908,184300,493885086,1540,1540,1540,1540,0
|
|
20230908,184200,493885086,1540,1540,1540,1540,0
|
|
20230908,184100,493885086,1540,1540,1540,1540,0
|
|
20230908,184000,493885086,1540,1540,1540,1540,0
|
|
20230908,183900,493885086,1540,1540,1540,1540,0
|
|
20230908,183800,493885086,1540,1540,1540,1540,0
|
|
20230908,183700,493885086,1540,1540,1540,1540,0
|
|
20230908,183600,493885086,1540,1540,1540,1540,0
|
|
20230908,183500,493885086,1540,1540,1540,1540,0
|
|
20230908,183400,493885086,1540,1540,1540,1540,0
|
|
20230908,183300,493885086,1540,1540,1540,1540,0
|
|
20230908,183200,493885086,1540,1540,1540,1540,0
|
|
20230908,183100,493885086,1540,1540,1540,1540,0
|
|
20230908,183000,493885086,1540,1540,1540,1540,0
|
|
20230908,182900,493885086,1540,1540,1540,1540,0
|
|
20230908,182800,493885086,1540,1540,1540,1540,0
|
|
20230908,182700,493885086,1540,1540,1540,1540,0
|
|
20230908,182600,493885086,1540,1540,1540,1540,0
|
|
20230908,182500,493885086,1540,1540,1540,1540,0
|
|
20230908,182400,493885086,1540,1540,1540,1540,0
|
|
20230908,182300,493885086,1540,1540,1540,1540,0
|
|
20230908,182200,493885086,1540,1540,1540,1540,0
|
|
20230908,182100,493885086,1540,1540,1540,1540,0
|
|
20230908,182000,493885086,1540,1540,1540,1540,0
|
|
20230908,181900,493885086,1540,1540,1540,1540,0
|
|
20230908,181800,493885086,1540,1540,1540,1540,0
|
|
20230908,181700,493885086,1540,1540,1540,1540,0
|
|
20230908,181600,493885086,1540,1540,1540,1540,0
|
|
20230908,181500,493885086,1540,1540,1540,1540,3793
|
|
20230908,181400,493885086,1540,1540,1540,1540,0
|
|
20230908,181300,493885086,1540,1540,1540,1540,0
|
|
20230908,181200,493885086,1540,1540,1540,1540,0
|
|
20230908,181100,493885086,1540,1540,1540,1540,0
|
|
20230908,181000,493885086,1540,1540,1540,1540,0
|
|
20230908,180900,493885086,1540,1540,1540,1540,0
|
|
20230908,180800,493885086,1540,1540,1540,1540,0
|
|
20230908,180700,493885086,1540,1540,1540,1540,0
|
|
20230908,180600,493885086,1540,1540,1540,1540,0
|
|
20230908,180500,493885086,1540,1540,1540,1540,0
|
|
20230908,180400,493885086,1540,1540,1540,1540,0
|
|
20230908,180300,493885086,1540,1540,1540,1540,0
|
|
20230908,180200,493885086,1540,1540,1540,1540,0
|
|
20230908,180100,493885086,1540,1540,1540,1540,0
|
|
20230908,180000,493885086,1540,1540,1540,1540,0
|
|
20230908,175900,493885086,1540,1540,1540,1540,0
|
|
20230908,175800,493885086,1540,1540,1540,1540,0
|
|
20230908,175700,493885086,1540,1540,1540,1540,0
|
|
20230908,175600,493885086,1540,1540,1540,1540,0
|
|
20230908,175500,493885086,1540,1540,1540,1540,0
|
|
20230908,175400,493885086,1540,1540,1540,1540,0
|
|
20230908,175300,493885086,1540,1540,1540,1540,0
|
|
20230908,175200,493885086,1540,1540,1540,1540,0
|
|
20230908,175100,493885086,1540,1540,1540,1540,0
|
|
20230908,175000,493885086,1540,1540,1540,1540,0
|
|
20230908,174900,493885086,1540,1540,1540,1540,0
|
|
20230908,174800,493885086,1540,1540,1540,1540,0
|
|
20230908,174700,493885086,1540,1540,1540,1540,0
|
|
20230908,174600,493885086,1540,1540,1540,1540,0
|
|
20230908,174500,493885086,1540,1540,1540,1540,3793
|
|
20230908,174400,493885086,1540,1540,1540,1540,0
|
|
20230908,174300,493885086,1540,1540,1540,1540,0
|
|
20230908,174200,493885086,1540,1540,1540,1540,0
|
|
20230908,174100,493885086,1540,1540,1540,1540,0
|
|
20230908,174000,493885086,1540,1540,1540,1540,0
|
|
20230908,173900,493885086,1540,1540,1540,1540,0
|
|
20230908,173800,493885086,1540,1540,1540,1540,0
|
|
20230908,173700,493885086,1540,1540,1540,1540,0
|
|
20230908,173600,493885086,1540,1540,1540,1540,0
|
|
20230908,173500,493885086,1540,1540,1540,1540,0
|
|
20230908,173400,493885086,1540,1540,1540,1540,0
|
|
20230908,173300,493885086,1540,1540,1540,1540,0
|
|
20230908,173200,493885086,1540,1540,1540,1540,0
|
|
20230908,173100,493885086,1540,1540,1540,1540,0
|
|
20230908,173000,493885086,1540,1540,1540,1540,0
|
|
20230908,172900,493885086,1540,1540,1540,1540,0
|
|
20230908,172800,493885086,1540,1540,1540,1540,0
|
|
20230908,172700,493885086,1540,1540,1540,1540,0
|
|
20230908,172600,493885086,1540,1540,1540,1540,0
|
|
20230908,172500,493885086,1540,1540,1540,1540,0
|
|
20230908,172400,493885086,1540,1540,1540,1540,0
|
|
20230908,172300,493885086,1540,1540,1540,1540,0
|
|
20230908,172200,493885086,1540,1540,1540,1540,0
|
|
20230908,172100,493885086,1540,1540,1540,1540,0
|
|
20230908,172000,493885086,1540,1540,1540,1540,0
|
|
20230908,171900,493885086,1540,1540,1540,1540,0
|
|
20230908,171800,493885086,1540,1540,1540,1540,0
|
|
20230908,171700,493885086,1540,1540,1540,1540,0
|
|
20230908,171600,493885086,1540,1540,1540,1540,0
|
|
20230908,171500,493885086,1540,1540,1540,1540,3793
|
|
20230908,171400,493885086,1540,1540,1540,1540,0
|
|
20230908,171300,493885086,1540,1540,1540,1540,0
|
|
20230908,171200,493885086,1540,1540,1540,1540,0
|
|
20230908,171100,493885086,1540,1540,1540,1540,0
|
|
20230908,171000,493885086,1540,1540,1540,1540,0
|
|
20230908,170900,493885086,1540,1540,1540,1540,0
|
|
20230908,170800,493885086,1540,1540,1540,1540,0
|
|
20230908,170700,493885086,1540,1540,1540,1540,0
|
|
20230908,170600,493885086,1540,1540,1540,1540,0
|
|
20230908,170500,493885086,1540,1540,1540,1540,0
|
|
20230908,170400,493885086,1540,1540,1540,1540,0
|
|
20230908,170300,493885086,1540,1540,1540,1540,0
|
|
20230908,170200,493885086,1540,1540,1540,1540,0
|
|
20230908,170100,493885086,1540,1540,1540,1540,0
|
|
20230908,170000,493885086,1540,1540,1540,1540,0
|
|
20230908,165900,493885086,1540,1540,1540,1540,0
|
|
20230908,165800,493885086,1540,1540,1540,1540,0
|
|
20230908,165700,493885086,1540,1540,1540,1540,0
|
|
20230908,165600,493885086,1540,1540,1540,1540,0
|
|
20230908,165500,493885086,1540,1540,1540,1540,0
|
|
20230908,165400,493885086,1540,1540,1540,1540,0
|
|
20230908,165300,493885086,1540,1540,1540,1540,0
|
|
20230908,165200,493885086,1540,1540,1540,1540,0
|
|
20230908,165100,493885086,1540,1540,1540,1540,0
|
|
20230908,165000,493885086,1540,1540,1540,1540,0
|
|
20230908,164900,493885086,1540,1540,1540,1540,0
|
|
20230908,164800,493885086,1540,1540,1540,1540,0
|
|
20230908,164700,493885086,1540,1540,1540,1540,0
|
|
20230908,164600,493885086,1540,1540,1540,1540,0
|
|
20230908,164500,493885086,1540,1540,1540,1540,3793
|
|
20230908,164400,493885086,1540,1540,1540,1540,0
|
|
20230908,164300,493885086,1540,1540,1540,1540,0
|
|
20230908,164200,493885086,1540,1540,1540,1540,0
|
|
20230908,164100,493885086,1540,1540,1540,1540,0
|
|
20230908,164000,493885086,1540,1540,1540,1540,0
|
|
20230908,163900,493885086,1540,1540,1540,1540,0
|
|
20230908,163800,493885086,1540,1540,1540,1540,0
|
|
20230908,163700,493885086,1540,1540,1540,1540,0
|
|
20230908,163600,493885086,1540,1540,1540,1540,0
|
|
20230908,163500,493885086,1540,1540,1540,1540,0
|
|
20230908,163400,493885086,1540,1540,1540,1540,0
|
|
20230908,163300,493885086,1540,1540,1540,1540,0
|
|
20230908,163200,493885086,1540,1540,1540,1540,0
|
|
20230908,163100,493885086,1540,1540,1540,1540,0
|
|
20230908,163000,493885086,1540,1540,1540,1540,0
|
|
20230908,162900,493885086,1540,1540,1540,1540,0
|
|
20230908,162800,493885086,1540,1540,1540,1540,0
|
|
20230908,162700,493885086,1540,1540,1540,1540,0
|
|
20230908,162600,493885086,1540,1540,1540,1540,0
|
|
20230908,162500,493885086,1540,1540,1540,1540,0
|
|
20230908,162400,493885086,1540,1540,1540,1540,0
|
|
20230908,162300,493885086,1540,1540,1540,1540,0
|
|
20230908,162200,493885086,1540,1540,1540,1540,0
|
|
20230908,162100,493885086,1540,1540,1540,1540,0
|
|
20230908,162000,493885086,1540,1540,1540,1540,0
|
|
20230908,161900,493885086,1540,1540,1540,1540,0
|
|
20230908,161800,493885086,1540,1540,1540,1540,0
|
|
20230908,161700,493885086,1540,1540,1540,1540,0
|
|
20230908,161600,493885086,1540,1540,1540,1540,0
|
|
20230908,161500,493885086,1540,1540,1540,1540,3793
|
|
20230908,161400,493885086,1540,1540,1540,1540,0
|
|
20230908,161300,493885086,1540,1540,1540,1540,0
|
|
20230908,161200,493885086,1540,1540,1540,1540,0
|
|
20230908,161100,493885086,1540,1540,1540,1540,0
|
|
20230908,161000,493885086,1540,1540,1540,1540,0
|
|
20230908,160900,493885086,1540,1540,1540,1540,0
|
|
20230908,160800,493885086,1540,1540,1540,1540,0
|
|
20230908,160700,493885086,1540,1540,1540,1540,0
|
|
20230908,160600,493885086,1540,1540,1540,1540,0
|
|
20230908,160500,493885086,1540,1540,1540,1540,0
|
|
20230908,160400,493885086,1540,1540,1540,1540,0
|
|
20230908,160300,493885086,1540,1540,1540,1540,0
|
|
20230908,160200,493885086,1540,1540,1540,1540,0
|
|
20230908,160100,493885086,1540,1540,1540,1540,0
|
|
20230908,160000,493885086,1540,1540,1540,1540,0
|
|
20230908,155900,493885086,1540,1540,1540,1540,0
|
|
20230908,155800,493885086,1540,1540,1540,1540,0
|
|
20230908,155700,493885086,1540,1540,1540,1540,0
|
|
20230908,155600,493885086,1540,1540,1540,1540,0
|
|
20230908,155500,493885086,1540,1540,1540,1540,0
|
|
20230908,155400,493885086,1540,1540,1540,1540,0
|
|
20230908,155300,493885086,1540,1540,1540,1540,0
|
|
20230908,155200,493885086,1540,1540,1540,1540,0
|
|
20230908,155100,493885086,1540,1540,1540,1540,0
|
|
20230908,155000,493885086,1540,1540,1540,1540,0
|
|
20230908,154900,493885086,1540,1540,1540,1540,0
|
|
20230908,154800,493885086,1540,1540,1540,1540,0
|
|
20230908,154700,493885086,1540,1540,1540,1540,0
|
|
20230908,154600,493885086,1540,1540,1540,1540,0
|
|
20230908,154500,493885086,1540,1540,1540,1540,3793
|
|
20230908,154400,493885086,1540,1540,1540,1540,0
|
|
20230908,154300,493885086,1540,1540,1540,1540,0
|
|
20230908,154200,493885086,1540,1540,1540,1540,0
|
|
20230908,154100,493885086,1540,1540,1540,1540,0
|
|
20230908,154000,493885086,1540,1540,1540,1540,0
|
|
20230908,153900,493885086,1540,1540,1540,1540,0
|
|
20230908,153800,493885086,1540,1540,1540,1540,0
|
|
20230908,153700,493885086,1540,1540,1540,1540,0
|
|
20230908,153600,493885086,1540,1540,1540,1540,0
|
|
20230908,153500,493885086,1540,1540,1540,1540,0
|
|
20230908,153400,493885086,1540,1540,1540,1540,0
|
|
20230908,153300,493885086,1540,1540,1540,1540,0
|
|
20230908,153200,493885086,1540,1540,1540,1540,0
|
|
20230908,153100,493885086,1540,1540,1540,1540,0
|
|
20230908,153000,493885086,1540,1540,1540,1540,3793
|
|
20230908,152900,488043866,1545,1545,1545,1545,0
|
|
20230908,152800,488043866,1545,1545,1545,1545,0
|
|
20230908,152700,488043866,1545,1545,1545,1545,0
|
|
20230908,152600,488043866,1545,1545,1545,1545,0
|
|
20230908,152500,488043866,1545,1545,1545,1545,0
|
|
20230908,152400,488043866,1545,1545,1545,1545,0
|
|
20230908,152300,488043866,1545,1545,1545,1545,0
|
|
20230908,152200,488043866,1545,1545,1545,1545,0
|
|
20230908,152100,488043866,1545,1545,1545,1545,0
|
|
20230908,152000,488043866,1545,1545,1545,1545,0
|
|
20230908,151900,488043866,1545,1541,1545,1540,1557
|
|
20230908,151800,485645745,1546,1546,1546,1546,0
|
|
20230908,151700,485645745,1546,1542,1546,1542,2
|
|
20230908,151600,485642657,1542,1542,1545,1542,227
|
|
20230908,151500,485292321,1546,1546,1546,1546,40
|
|
20230908,151400,485230481,1546,1546,1546,1546,3
|
|
20230908,151300,485225843,1540,1540,1540,1540,3
|
|
20230908,151200,485221223,1540,1540,1540,1540,8130
|
|
20230908,151100,472701023,1540,1540,1540,1540,195
|
|
20230908,151000,472400723,1540,1542,1542,1540,1704
|
|
20230908,150900,469775796,1548,1541,1548,1541,14
|
|
20230908,150800,469754215,1542,1549,1549,1542,2734
|
|
20230908,150700,465535375,1550,1553,1553,1550,2249
|
|
20230908,150600,462049415,1550,1550,1550,1550,0
|
|
20230908,150500,462049415,1550,1550,1550,1550,0
|
|
20230908,150400,462049415,1550,1551,1551,1550,4622
|
|
20230908,150300,454885205,1552,1552,1552,1552,458
|
|
20230908,150200,454174389,1552,1555,1555,1552,1102
|
|
20230908,150100,452464073,1552,1554,1554,1552,4218
|
|
20230908,150000,445915442,1558,1558,1558,1558,0
|
|
20230908,145900,445915442,1558,1558,1558,1558,0
|
|
20230908,145800,445915442,1558,1558,1558,1558,0
|
|
20230908,145700,445915442,1558,1558,1558,1558,150
|
|
20230908,145600,445681742,1560,1560,1560,1560,0
|
|
20230908,145500,445681742,1560,1560,1560,1560,1739
|
|
20230908,145400,442968902,1560,1560,1560,1560,0
|
|
20230908,145300,442968902,1560,1560,1560,1560,0
|
|
20230908,145200,442968902,1560,1560,1560,1553,1928
|
|
20230908,145100,439968928,1560,1560,1560,1560,392
|
|
20230908,145000,439357408,1561,1561,1561,1561,641
|
|
20230908,144900,438356807,1562,1562,1562,1562,1
|
|
20230908,144800,438355245,1553,1559,1559,1553,1265
|
|
20230908,144700,436385662,1560,1561,1561,1560,4000
|
|
20230908,144600,430144959,1561,1561,1561,1561,100
|
|
20230908,144500,429988859,1559,1559,1559,1559,0
|
|
20230908,144400,429988859,1559,1559,1559,1559,6
|
|
20230908,144300,429979505,1564,1560,1564,1560,333
|
|
20230908,144200,429458721,1560,1561,1561,1560,3183
|
|
20230908,144100,424492677,1560,1560,1560,1560,0
|
|
20230908,144000,424492677,1560,1560,1562,1560,10142
|
|
20230908,143900,408658557,1560,1559,1560,1559,205
|
|
20230908,143800,408338759,1559,1559,1559,1559,23
|
|
20230908,143700,408302902,1559,1557,1559,1557,43
|
|
20230908,143600,408235905,1557,1557,1557,1557,610
|
|
20230908,143500,407286135,1558,1558,1558,1558,20
|
|
20230908,143400,407254975,1558,1558,1558,1558,0
|
|
20230908,143300,407254975,1558,1558,1558,1558,630
|
|
20230908,143200,406273435,1558,1558,1558,1558,0
|
|
20230908,143100,406273435,1558,1558,1558,1558,200
|
|
20230908,143000,405961835,1558,1558,1558,1558,1983
|
|
20230908,142900,402872321,1562,1562,1562,1562,0
|
|
20230908,142800,402872321,1562,1559,1562,1559,1012
|
|
20230908,142700,401292113,1562,1560,1562,1560,905
|
|
20230908,142600,399879627,1561,1561,1561,1561,109
|
|
20230908,142500,399709478,1561,1561,1561,1561,0
|
|
20230908,142400,399709478,1561,1560,1561,1560,10
|
|
20230908,142300,399693869,1557,1557,1557,1557,3020
|
|
20230908,142200,394991729,1561,1561,1561,1561,75
|
|
20230908,142100,394874654,1561,1561,1561,1561,0
|
|
20230908,142000,394874654,1561,1561,1561,1561,41
|
|
20230908,141900,394810653,1552,1560,1560,1552,672
|
|
20230908,141800,393766682,1561,1561,1561,1561,0
|
|
20230908,141700,393766682,1561,1561,1561,1561,1
|
|
20230908,141600,393765121,1561,1561,1561,1561,34
|
|
20230908,141500,393712047,1561,1561,1561,1561,0
|
|
20230908,141400,393712047,1561,1561,1561,1561,0
|
|
20230908,141300,393712047,1561,1561,1561,1561,0
|
|
20230908,141200,393712047,1561,1561,1561,1561,12
|
|
20230908,141100,393693315,1562,1562,1562,1562,252
|
|
20230908,141000,393299691,1564,1564,1564,1564,9
|
|
20230908,140900,393285615,1564,1564,1564,1564,1096
|
|
20230908,140800,391571471,1564,1564,1564,1563,603
|
|
20230908,140700,390628682,1564,1564,1564,1564,750
|
|
20230908,140600,389455682,1564,1563,1564,1562,620
|
|
20230908,140500,388486401,1562,1562,1562,1562,1232
|
|
20230908,140400,386562017,1562,1562,1562,1562,65
|
|
20230908,140300,386460487,1562,1562,1562,1561,114
|
|
20230908,140200,386282501,1562,1557,1562,1557,1998
|
|
20230908,140100,383164198,1555,1555,1555,1555,300
|
|
20230908,140000,382697698,1555,1555,1555,1555,0
|
|
20230908,135900,382697698,1555,1555,1555,1555,0
|
|
20230908,135800,382697698,1555,1555,1555,1555,0
|
|
20230908,135700,382697698,1555,1556,1556,1555,201
|
|
20230908,135600,382385093,1555,1555,1555,1555,1
|
|
20230908,135500,382383538,1550,1550,1550,1550,0
|
|
20230908,135400,382383538,1550,1550,1550,1550,0
|
|
20230908,135300,382383538,1550,1550,1550,1550,0
|
|
20230908,135200,382383538,1550,1550,1550,1546,2066
|
|
20230908,135100,379187022,1550,1550,1550,1550,5
|
|
20230908,135000,379179272,1549,1549,1549,1549,0
|
|
20230908,134900,379179272,1549,1559,1559,1549,1010
|
|
20230908,134800,377613868,1559,1559,1559,1559,1
|
|
20230908,134700,377612309,1559,1559,1559,1559,10
|
|
20230908,134600,377596719,1559,1560,1560,1559,23
|
|
20230908,134500,377560859,1550,1554,1554,1550,4987
|
|
20230908,134400,369825880,1553,1560,1560,1553,102
|
|
20230908,134300,369667394,1556,1560,1560,1556,1317
|
|
20230908,134200,367617842,1560,1564,1564,1560,1262
|
|
20230908,134100,365647913,1564,1564,1564,1564,0
|
|
20230908,134000,365647913,1564,1564,1564,1564,333
|
|
20230908,133900,365127101,1564,1564,1564,1564,66
|
|
20230908,133800,365023877,1563,1563,1563,1563,0
|
|
20230908,133700,365023877,1563,1563,1563,1563,1496
|
|
20230908,133600,362685629,1565,1565,1565,1565,1
|
|
20230908,133500,362684064,1565,1565,1565,1564,1599
|
|
20230908,133400,360181930,1565,1565,1565,1565,400
|
|
20230908,133300,359555930,1565,1565,1565,1565,800
|
|
20230908,133200,358303930,1563,1563,1563,1563,0
|
|
20230908,133100,358303930,1563,1563,1563,1563,283
|
|
20230908,133000,357861601,1563,1561,1563,1561,643
|
|
20230908,132900,356857286,1557,1557,1557,1557,0
|
|
20230908,132800,356857286,1557,1557,1557,1557,0
|
|
20230908,132700,356857286,1557,1557,1557,1557,0
|
|
20230908,132600,356857286,1557,1557,1557,1557,67
|
|
20230908,132500,356752967,1557,1557,1557,1557,94
|
|
20230908,132400,356606609,1561,1561,1561,1561,0
|
|
20230908,132300,356606609,1561,1561,1561,1561,0
|
|
20230908,132200,356606609,1561,1561,1561,1561,0
|
|
20230908,132100,356606609,1561,1561,1561,1561,1000
|
|
20230908,132000,355045609,1562,1553,1562,1553,870
|
|
20230908,131900,353686687,1553,1553,1553,1553,1001
|
|
20230908,131800,352132134,1558,1558,1558,1558,417
|
|
20230908,131700,351482448,1562,1562,1562,1562,20
|
|
20230908,131600,351451208,1563,1564,1564,1563,7595
|
|
20230908,131500,339580222,1563,1563,1563,1563,1000
|
|
20230908,131400,338017222,1563,1564,1564,1563,603
|
|
20230908,131300,337074504,1564,1564,1564,1564,4
|
|
20230908,131200,337068248,1566,1566,1566,1566,54
|
|
20230908,131100,336983684,1566,1565,1566,1565,2174
|
|
20230908,131000,333580636,1565,1564,1565,1564,90
|
|
20230908,130900,333439830,1564,1563,1564,1563,154
|
|
20230908,130800,333199074,1563,1564,1564,1563,860
|
|
20230908,130700,331854839,1564,1564,1566,1564,2848
|
|
20230908,130600,327400319,1566,1564,1566,1564,601
|
|
20230908,130500,326459764,1563,1563,1563,1563,189
|
|
20230908,130400,326164357,1564,1564,1564,1564,0
|
|
20230908,130300,326164357,1564,1564,1564,1564,0
|
|
20230908,130200,326164357,1564,1559,1564,1559,1109
|
|
20230908,130100,324435083,1559,1558,1559,1558,1887
|
|
20230908,130000,321493277,1559,1557,1559,1557,743
|
|
20230908,125900,320335749,1558,1558,1558,1558,0
|
|
20230908,125800,320335749,1558,1558,1558,1558,0
|
|
20230908,125700,320335749,1558,1555,1558,1555,1000
|
|
20230908,125600,318779236,1555,1554,1555,1554,125
|
|
20230908,125500,318584975,1546,1546,1546,1546,0
|
|
20230908,125400,318584975,1546,1546,1546,1546,0
|
|
20230908,125300,318584975,1546,1546,1546,1546,0
|
|
20230908,125200,318584975,1546,1546,1546,1546,0
|
|
20230908,125100,318584975,1546,1546,1546,1546,0
|
|
20230908,125000,318584975,1546,1546,1546,1546,0
|
|
20230908,124900,318584975,1546,1546,1546,1546,1
|
|
20230908,124800,318583429,1545,1545,1545,1545,0
|
|
20230908,124700,318583429,1545,1545,1545,1545,0
|
|
20230908,124600,318583429,1545,1545,1545,1545,300
|
|
20230908,124500,318119929,1545,1545,1545,1544,1439
|
|
20230908,124400,315896733,1545,1547,1547,1545,1421
|
|
20230908,124300,313700599,1556,1556,1556,1556,0
|
|
20230908,124200,313700599,1556,1556,1556,1556,0
|
|
20230908,124100,313700599,1556,1556,1556,1556,0
|
|
20230908,124000,313700599,1556,1556,1556,1556,0
|
|
20230908,123900,313700599,1556,1556,1556,1556,0
|
|
20230908,123800,313700599,1556,1555,1556,1555,11
|
|
20230908,123700,313683486,1556,1556,1556,1556,100
|
|
20230908,123600,313527886,1556,1556,1556,1556,1
|
|
20230908,123500,313526330,1546,1546,1546,1546,2
|
|
20230908,123400,313523238,1556,1556,1556,1556,100
|
|
20230908,123300,313367638,1556,1556,1556,1556,0
|
|
20230908,123200,313367638,1556,1556,1556,1556,0
|
|
20230908,123100,313367638,1556,1556,1556,1556,0
|
|
20230908,123000,313367638,1556,1556,1556,1556,0
|
|
20230908,122900,313367638,1556,1556,1556,1556,0
|
|
20230908,122800,313367638,1556,1556,1556,1556,0
|
|
20230908,122700,313367638,1556,1556,1556,1556,0
|
|
20230908,122600,313367638,1556,1556,1556,1556,0
|
|
20230908,122500,313367638,1556,1556,1556,1556,0
|
|
20230908,122400,313367638,1556,1556,1556,1556,1
|
|
20230908,122300,313366082,1550,1550,1550,1550,0
|
|
20230908,122200,313366082,1550,1550,1550,1550,0
|
|
20230908,122100,313366082,1550,1550,1550,1550,0
|
|
20230908,122000,313366082,1550,1550,1550,1550,1
|
|
20230908,121900,313364532,1550,1550,1550,1550,0
|
|
20230908,121800,313364532,1550,1550,1550,1550,0
|
|
20230908,121700,313364532,1550,1550,1550,1550,0
|
|
20230908,121600,313364532,1550,1550,1550,1550,3000
|
|
20230908,121500,308714532,1559,1559,1559,1559,50
|
|
20230908,121400,308636582,1559,1550,1559,1550,7
|
|
20230908,121300,308625678,1551,1553,1559,1550,1245
|
|
20230908,121200,306692366,1553,1552,1553,1552,2594
|
|
20230908,121100,302666378,1552,1552,1552,1552,762
|
|
20230908,121000,301483754,1552,1552,1552,1552,0
|
|
20230908,120900,301483754,1552,1552,1552,1552,0
|
|
20230908,120800,301483754,1552,1552,1552,1552,0
|
|
20230908,120700,301483754,1552,1552,1552,1552,0
|
|
20230908,120600,301483754,1552,1552,1552,1552,0
|
|
20230908,120500,301483754,1552,1552,1552,1552,0
|
|
20230908,120400,301483754,1552,1552,1552,1552,0
|
|
20230908,120300,301483754,1552,1552,1552,1552,14
|
|
20230908,120200,301462026,1552,1552,1552,1552,0
|
|
20230908,120100,301462026,1552,1552,1552,1552,0
|
|
20230908,120000,301462026,1552,1552,1552,1552,2
|
|
20230908,115900,301458922,1552,1552,1552,1552,3
|
|
20230908,115800,301454266,1552,1552,1552,1552,0
|
|
20230908,115700,301454266,1552,1552,1552,1552,10
|
|
20230908,115600,301438746,1552,1552,1552,1552,0
|
|
20230908,115500,301438746,1552,1552,1552,1552,0
|
|
20230908,115400,301438746,1552,1552,1552,1552,0
|
|
20230908,115300,301438746,1552,1552,1552,1552,0
|
|
20230908,115200,301438746,1552,1552,1552,1552,0
|
|
20230908,115100,301438746,1552,1552,1552,1552,0
|
|
20230908,115000,301438746,1552,1552,1552,1552,5
|
|
20230908,114900,301430986,1552,1552,1552,1552,0
|
|
20230908,114800,301430986,1552,1552,1552,1552,0
|
|
20230908,114700,301430986,1552,1552,1552,1552,5
|
|
20230908,114600,301423226,1544,1544,1544,1544,0
|
|
20230908,114500,301423226,1544,1544,1544,1544,0
|
|
20230908,114400,301423226,1544,1544,1544,1544,100
|
|
20230908,114300,301268826,1544,1551,1552,1544,2167
|
|
20230908,114200,297921742,1551,1551,1551,1551,0
|
|
20230908,114100,297921742,1551,1543,1551,1543,550
|
|
20230908,114000,297069092,1543,1547,1552,1543,2471
|
|
20230908,113900,293252547,1542,1565,1565,1500,29930
|
|
20230908,113800,247499349,1563,1564,1564,1563,161
|
|
20230908,113700,247247555,1566,1564,1566,1564,472
|
|
20230908,113600,246509283,1566,1566,1566,1566,115
|
|
20230908,113500,246329193,1565,1565,1565,1565,0
|
|
20230908,113400,246329193,1565,1565,1565,1565,0
|
|
20230908,113300,246329193,1565,1565,1565,1565,624
|
|
20230908,113200,245352633,1564,1564,1564,1564,546
|
|
20230908,113100,244498689,1564,1565,1565,1564,101
|
|
20230908,113000,244340659,1565,1564,1565,1564,1043
|
|
20230908,112900,242708726,1563,1563,1563,1563,465
|
|
20230908,112800,241981931,1562,1562,1562,1562,100
|
|
20230908,112700,241825731,1562,1562,1562,1562,100
|
|
20230908,112600,241669531,1562,1561,1562,1561,859
|
|
20230908,112500,240328387,1560,1558,1560,1556,3281
|
|
20230908,112400,235221237,1558,1558,1558,1558,1
|
|
20230908,112300,235219679,1557,1557,1557,1557,1
|
|
20230908,112200,235218122,1557,1557,1557,1557,84
|
|
20230908,112100,235087334,1553,1552,1553,1552,23988
|
|
20230908,112000,197835033,1552,1553,1553,1552,413
|
|
20230908,111900,197194048,1553,1553,1553,1553,266
|
|
20230908,111800,196780950,1553,1553,1553,1553,910
|
|
20230908,111700,195367720,1553,1553,1553,1553,1484
|
|
20230908,111600,193063068,1552,1552,1552,1552,0
|
|
20230908,111500,193063068,1552,1552,1552,1552,210
|
|
20230908,111400,192737148,1552,1555,1555,1552,1311
|
|
20230908,111300,190700618,1556,1556,1556,1556,126
|
|
20230908,111200,190504562,1557,1557,1557,1557,1
|
|
20230908,111100,190503005,1558,1558,1558,1558,1500
|
|
20230908,111000,188166005,1559,1559,1559,1559,0
|
|
20230908,110900,188166005,1559,1559,1559,1559,0
|
|
20230908,110800,188166005,1559,1559,1559,1559,0
|
|
20230908,110700,188166005,1559,1559,1559,1559,0
|
|
20230908,110600,188166005,1559,1559,1559,1559,0
|
|
20230908,110500,188166005,1559,1559,1559,1559,100
|
|
20230908,110400,188010105,1559,1559,1559,1559,0
|
|
20230908,110300,188010105,1559,1559,1559,1559,1187
|
|
20230908,110200,186159572,1559,1559,1559,1559,15
|
|
20230908,110100,186136187,1558,1557,1558,1557,202
|
|
20230908,110000,185821521,1556,1556,1556,1556,1
|
|
20230908,105900,185819965,1555,1555,1555,1555,0
|
|
20230908,105800,185819965,1555,1555,1555,1555,0
|
|
20230908,105700,185819965,1555,1555,1555,1555,0
|
|
20230908,105600,185819965,1555,1556,1556,1555,425
|
|
20230908,105500,185159018,1558,1558,1558,1558,10
|
|
20230908,105400,185143438,1558,1558,1558,1558,10
|
|
20230908,105300,185127858,1556,1558,1558,1556,78
|
|
20230908,105200,185006390,1554,1553,1554,1553,939
|
|
20230908,105100,183547384,1553,1553,1553,1553,185
|
|
20230908,105000,183260079,1553,1553,1553,1553,206
|
|
20230908,104900,182940161,1552,1552,1552,1552,0
|
|
20230908,104800,182940161,1552,1552,1552,1552,0
|
|
20230908,104700,182940161,1552,1555,1555,1552,330
|
|
20230908,104600,182427576,1555,1553,1555,1553,101
|
|
20230908,104500,182270523,1558,1558,1558,1558,46
|
|
20230908,104400,182198855,1558,1558,1558,1558,0
|
|
20230908,104300,182198855,1558,1558,1558,1558,1000
|
|
20230908,104200,180640855,1558,1558,1558,1558,250
|
|
20230908,104100,180251355,1561,1561,1561,1561,0
|
|
20230908,104000,180251355,1561,1557,1561,1557,3507
|
|
20230908,103900,174782175,1556,1555,1556,1555,923
|
|
20230908,103800,173346795,1556,1556,1556,1556,3418
|
|
20230908,103700,168028387,1556,1543,1556,1543,7927
|
|
20230908,103600,155763235,1543,1540,1543,1533,5332
|
|
20230908,103500,147542770,1540,1540,1540,1540,4
|
|
20230908,103400,147536610,1540,1540,1540,1540,0
|
|
20230908,103300,147536610,1540,1540,1540,1540,0
|
|
20230908,103200,147536610,1540,1540,1540,1540,0
|
|
20230908,103100,147536610,1540,1540,1540,1540,0
|
|
20230908,103000,147536610,1540,1540,1540,1540,4
|
|
20230908,102900,147530450,1541,1541,1541,1541,0
|
|
20230908,102800,147530450,1541,1535,1541,1535,101
|
|
20230908,102700,147375409,1538,1538,1538,1538,0
|
|
20230908,102600,147375409,1538,1538,1538,1538,566
|
|
20230908,102500,146504901,1530,1539,1539,1530,1301
|
|
20230908,102400,144509928,1540,1540,1540,1540,1022
|
|
20230908,102300,142936048,1540,1540,1541,1540,2312
|
|
20230908,102200,139375544,1540,1540,1540,1540,1240
|
|
20230908,102100,137465944,1541,1541,1541,1541,0
|
|
20230908,102000,137465944,1541,1541,1541,1541,0
|
|
20230908,101900,137465944,1541,1541,1541,1541,356
|
|
20230908,101800,136917348,1541,1541,1541,1541,1600
|
|
20230908,101700,134451748,1541,1540,1541,1540,133
|
|
20230908,101600,134246927,1540,1539,1540,1539,4736
|
|
20230908,101500,126953545,1540,1540,1540,1540,0
|
|
20230908,101400,126953545,1540,1540,1540,1540,0
|
|
20230908,101300,126953545,1540,1540,1540,1540,0
|
|
20230908,101200,126953545,1540,1540,1540,1540,10
|
|
20230908,101100,126938145,1534,1534,1534,1534,0
|
|
20230908,101000,126938145,1534,1535,1535,1534,334
|
|
20230908,100900,126425784,1533,1533,1533,1533,0
|
|
20230908,100800,126425784,1533,1540,1540,1533,4551
|
|
20230908,100700,119449031,1540,1540,1540,1540,0
|
|
20230908,100600,119449031,1540,1540,1540,1540,0
|
|
20230908,100500,119449031,1540,1540,1540,1540,0
|
|
20230908,100400,119449031,1540,1540,1540,1540,0
|
|
20230908,100300,119449031,1540,1540,1540,1540,111
|
|
20230908,100200,119278091,1540,1540,1540,1540,0
|
|
20230908,100100,119278091,1540,1540,1540,1540,0
|
|
20230908,100000,119278091,1540,1540,1540,1540,1
|
|
20230908,095900,119276551,1533,1533,1533,1533,0
|
|
20230908,095800,119276551,1533,1537,1537,1533,2021
|
|
20230908,095700,116170278,1533,1533,1533,1533,2
|
|
20230908,095600,116167212,1537,1532,1537,1532,2709
|
|
20230908,095500,112016924,1532,1532,1532,1532,1035
|
|
20230908,095400,110431304,1533,1534,1537,1533,1567
|
|
20230908,095300,108028373,1537,1537,1537,1537,9
|
|
20230908,095200,108014540,1541,1541,1541,1541,0
|
|
20230908,095100,108014540,1541,1537,1541,1537,297
|
|
20230908,095000,107557927,1537,1537,1537,1537,0
|
|
20230908,094900,107557927,1537,1537,1537,1537,0
|
|
20230908,094800,107557927,1537,1537,1537,1537,5
|
|
20230908,094700,107550242,1535,1535,1535,1535,2555
|
|
20230908,094600,103628317,1534,1534,1534,1534,0
|
|
20230908,094500,103628317,1534,1534,1534,1534,100
|
|
20230908,094400,103474917,1533,1533,1533,1533,0
|
|
20230908,094300,103474917,1533,1535,1535,1533,718
|
|
20230908,094200,102373655,1538,1538,1538,1538,1284
|
|
20230908,094100,100398863,1537,1537,1537,1537,31
|
|
20230908,094000,100351216,1537,1538,1538,1537,678
|
|
20230908,093900,99308551,1544,1544,1544,1544,0
|
|
20230908,093800,99308551,1544,1544,1544,1544,0
|
|
20230908,093700,99308551,1544,1534,1544,1534,979
|
|
20230908,093600,97798303,1543,1543,1543,1543,0
|
|
20230908,093500,97798303,1543,1534,1543,1534,265
|
|
20230908,093400,97391784,1534,1535,1535,1534,3736
|
|
20230908,093300,91660452,1544,1544,1544,1544,3
|
|
20230908,093200,91655820,1534,1534,1535,1534,639
|
|
20230908,093100,90675592,1534,1536,1536,1534,5653
|
|
20230908,093000,82003725,1536,1536,1536,1536,330
|
|
20230908,092900,81496845,1549,1534,1549,1534,858
|
|
20230908,092800,80179109,1534,1534,1534,1534,12
|
|
20230908,092700,80160701,1534,1539,1539,1534,189
|
|
20230908,092600,79870358,1540,1541,1541,1540,43
|
|
20230908,092500,79804136,1541,1542,1542,1541,300
|
|
20230908,092400,79341763,1546,1547,1547,1546,242
|
|
20230908,092300,78967391,1552,1552,1552,1547,450
|
|
20230908,092200,78271211,1547,1553,1553,1547,1500
|
|
20230908,092100,75946373,1553,1541,1553,1541,1718
|
|
20230908,092000,73283493,1540,1540,1540,1540,100
|
|
20230908,091900,73129493,1540,1540,1540,1540,0
|
|
20230908,091800,73129493,1540,1540,1540,1540,840
|
|
20230908,091700,71835893,1540,1522,1540,1521,8937
|
|
20230908,091600,58211979,1522,1535,1535,1521,7762
|
|
20230908,091500,46366476,1538,1536,1538,1535,619
|
|
20230908,091400,45416151,1535,1535,1535,1535,1
|
|
20230908,091300,45414616,1534,1534,1534,1534,799
|
|
20230908,091200,44188950,1534,1535,1535,1534,1030
|
|
20230908,091100,42608730,1534,1534,1534,1534,1
|
|
20230908,091000,42607196,1534,1536,1536,1534,338
|
|
20230908,090900,42088631,1540,1540,1540,1540,243
|
|
20230908,090800,41714411,1534,1534,1534,1534,187
|
|
20230908,090700,41427553,1540,1540,1540,1540,230
|
|
20230908,090600,41073353,1540,1539,1540,1539,30
|
|
20230908,090500,41027179,1531,1541,1554,1531,2355
|
|
20230908,090400,37406306,1554,1551,1554,1540,1627
|
|
20230908,090300,34899176,1556,1555,1556,1552,3857
|
|
20230908,090200,28912059,1555,1567,1567,1555,4199
|
|
20230908,090100,22335573,1568,1555,1575,1554,12230
|
|
20230908,090000,3154334,1555,1553,1555,1553,2031
|