626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,192300,185604794,1437,1437,1437,1437,1502
|
|
20230905,192200,185604794,1437,1437,1437,1437,0
|
|
20230905,192100,185604794,1437,1437,1437,1437,0
|
|
20230905,192000,185604794,1437,1437,1437,1437,0
|
|
20230905,191900,185604794,1437,1437,1437,1437,0
|
|
20230905,191800,185604794,1437,1437,1437,1437,0
|
|
20230905,191700,185604794,1437,1437,1437,1437,0
|
|
20230905,191600,185604794,1437,1437,1437,1437,0
|
|
20230905,191500,185604794,1437,1437,1437,1437,0
|
|
20230905,191400,185604794,1437,1437,1437,1437,0
|
|
20230905,191300,185604794,1437,1437,1437,1437,0
|
|
20230905,191200,185604794,1437,1437,1437,1437,0
|
|
20230905,191100,185604794,1437,1437,1437,1437,0
|
|
20230905,191000,185604794,1437,1437,1437,1437,0
|
|
20230905,190900,185604794,1437,1437,1437,1437,0
|
|
20230905,190800,185604794,1437,1437,1437,1437,0
|
|
20230905,190700,185604794,1437,1437,1437,1437,0
|
|
20230905,190600,185604794,1437,1437,1437,1437,0
|
|
20230905,190500,185604794,1437,1437,1437,1437,0
|
|
20230905,190400,185604794,1437,1437,1437,1437,0
|
|
20230905,190300,185604794,1437,1437,1437,1437,0
|
|
20230905,190200,185604794,1437,1437,1437,1437,0
|
|
20230905,190100,185604794,1437,1437,1437,1437,0
|
|
20230905,190000,185604794,1437,1437,1437,1437,0
|
|
20230905,185900,185604794,1437,1437,1437,1437,0
|
|
20230905,185800,185604794,1437,1437,1437,1437,0
|
|
20230905,185700,185604794,1437,1437,1437,1437,0
|
|
20230905,185600,185604794,1437,1437,1437,1437,0
|
|
20230905,185500,185604794,1437,1437,1437,1437,0
|
|
20230905,185400,185604794,1437,1437,1437,1437,0
|
|
20230905,185300,185604794,1437,1437,1437,1437,1502
|
|
20230905,185200,185604794,1437,1437,1437,1437,0
|
|
20230905,185100,185604794,1437,1437,1437,1437,0
|
|
20230905,185000,185604794,1437,1437,1437,1437,0
|
|
20230905,184900,185604794,1437,1437,1437,1437,0
|
|
20230905,184800,185604794,1437,1437,1437,1437,0
|
|
20230905,184700,185604794,1437,1437,1437,1437,0
|
|
20230905,184600,185604794,1437,1437,1437,1437,0
|
|
20230905,184500,185604794,1437,1437,1437,1437,0
|
|
20230905,184400,185604794,1437,1437,1437,1437,0
|
|
20230905,184300,185604794,1437,1437,1437,1437,0
|
|
20230905,184200,185604794,1437,1437,1437,1437,0
|
|
20230905,184100,185604794,1437,1437,1437,1437,0
|
|
20230905,184000,185604794,1437,1437,1437,1437,0
|
|
20230905,183900,185604794,1437,1437,1437,1437,0
|
|
20230905,183800,185604794,1437,1437,1437,1437,0
|
|
20230905,183700,185604794,1437,1437,1437,1437,0
|
|
20230905,183600,185604794,1437,1437,1437,1437,0
|
|
20230905,183500,185604794,1437,1437,1437,1437,0
|
|
20230905,183400,185604794,1437,1437,1437,1437,0
|
|
20230905,183300,185604794,1437,1437,1437,1437,0
|
|
20230905,183200,185604794,1437,1437,1437,1437,0
|
|
20230905,183100,185604794,1437,1437,1437,1437,0
|
|
20230905,183000,185604794,1437,1437,1437,1437,0
|
|
20230905,182900,185604794,1437,1437,1437,1437,0
|
|
20230905,182800,185604794,1437,1437,1437,1437,0
|
|
20230905,182700,185604794,1437,1437,1437,1437,0
|
|
20230905,182600,185604794,1437,1437,1437,1437,0
|
|
20230905,182500,185604794,1437,1437,1437,1437,0
|
|
20230905,182400,185604794,1437,1437,1437,1437,0
|
|
20230905,182300,185604794,1437,1437,1437,1437,1502
|
|
20230905,182200,185604794,1437,1437,1437,1437,0
|
|
20230905,182100,185604794,1437,1437,1437,1437,0
|
|
20230905,182000,185604794,1437,1437,1437,1437,0
|
|
20230905,181900,185604794,1437,1437,1437,1437,0
|
|
20230905,181800,185604794,1437,1437,1437,1437,0
|
|
20230905,181700,185604794,1437,1437,1437,1437,0
|
|
20230905,181600,185604794,1437,1437,1437,1437,0
|
|
20230905,181500,185604794,1437,1437,1437,1437,0
|
|
20230905,181400,185604794,1437,1437,1437,1437,0
|
|
20230905,181300,185604794,1437,1437,1437,1437,0
|
|
20230905,181200,185604794,1437,1437,1437,1437,0
|
|
20230905,181100,185604794,1437,1437,1437,1437,0
|
|
20230905,181000,185604794,1437,1437,1437,1437,0
|
|
20230905,180900,185604794,1437,1437,1437,1437,0
|
|
20230905,180800,185604794,1437,1437,1437,1437,0
|
|
20230905,180700,185604794,1437,1437,1437,1437,0
|
|
20230905,180600,185604794,1437,1437,1437,1437,0
|
|
20230905,180500,185604794,1437,1437,1437,1437,0
|
|
20230905,180400,185604794,1437,1437,1437,1437,0
|
|
20230905,180300,185604794,1437,1437,1437,1437,0
|
|
20230905,180200,185604794,1437,1437,1437,1437,0
|
|
20230905,180100,185604794,1437,1437,1437,1437,0
|
|
20230905,180000,185604794,1437,1437,1437,1437,0
|
|
20230905,175900,185604794,1437,1437,1437,1437,0
|
|
20230905,175800,185604794,1437,1437,1437,1437,0
|
|
20230905,175700,185604794,1437,1437,1437,1437,0
|
|
20230905,175600,185604794,1437,1437,1437,1437,0
|
|
20230905,175500,185604794,1437,1437,1437,1437,0
|
|
20230905,175400,185604794,1437,1437,1437,1437,0
|
|
20230905,175300,185604794,1437,1437,1437,1437,1502
|
|
20230905,175200,185604794,1437,1437,1437,1437,0
|
|
20230905,175100,185604794,1437,1437,1437,1437,0
|
|
20230905,175000,185604794,1437,1437,1437,1437,0
|
|
20230905,174900,185604794,1437,1437,1437,1437,0
|
|
20230905,174800,185604794,1437,1437,1437,1437,0
|
|
20230905,174700,185604794,1437,1437,1437,1437,0
|
|
20230905,174600,185604794,1437,1437,1437,1437,0
|
|
20230905,174500,185604794,1437,1437,1437,1437,0
|
|
20230905,174400,185604794,1437,1437,1437,1437,0
|
|
20230905,174300,185604794,1437,1437,1437,1437,0
|
|
20230905,174200,185604794,1437,1437,1437,1437,0
|
|
20230905,174100,185604794,1437,1437,1437,1437,0
|
|
20230905,174000,185604794,1437,1437,1437,1437,0
|
|
20230905,173900,185604794,1437,1437,1437,1437,0
|
|
20230905,173800,185604794,1437,1437,1437,1437,0
|
|
20230905,173700,185604794,1437,1437,1437,1437,0
|
|
20230905,173600,185604794,1437,1437,1437,1437,0
|
|
20230905,173500,185604794,1437,1437,1437,1437,0
|
|
20230905,173400,185604794,1437,1437,1437,1437,0
|
|
20230905,173300,185604794,1437,1437,1437,1437,0
|
|
20230905,173200,185604794,1437,1437,1437,1437,0
|
|
20230905,173100,185604794,1437,1437,1437,1437,0
|
|
20230905,173000,185604794,1437,1437,1437,1437,0
|
|
20230905,172900,185604794,1437,1437,1437,1437,0
|
|
20230905,172800,185604794,1437,1437,1437,1437,0
|
|
20230905,172700,185604794,1437,1437,1437,1437,0
|
|
20230905,172600,185604794,1437,1437,1437,1437,0
|
|
20230905,172500,185604794,1437,1437,1437,1437,0
|
|
20230905,172400,185604794,1437,1437,1437,1437,0
|
|
20230905,172300,185604794,1437,1437,1437,1437,1502
|
|
20230905,172200,185604794,1437,1437,1437,1437,0
|
|
20230905,172100,185604794,1437,1437,1437,1437,0
|
|
20230905,172000,185604794,1437,1437,1437,1437,0
|
|
20230905,171900,185604794,1437,1437,1437,1437,0
|
|
20230905,171800,185604794,1437,1437,1437,1437,0
|
|
20230905,171700,185604794,1437,1437,1437,1437,0
|
|
20230905,171600,185604794,1437,1437,1437,1437,0
|
|
20230905,171500,185604794,1437,1437,1437,1437,0
|
|
20230905,171400,185604794,1437,1437,1437,1437,0
|
|
20230905,171300,185604794,1437,1437,1437,1437,0
|
|
20230905,171200,185604794,1437,1437,1437,1437,0
|
|
20230905,171100,185604794,1437,1437,1437,1437,0
|
|
20230905,171000,185604794,1437,1437,1437,1437,0
|
|
20230905,170900,185604794,1437,1437,1437,1437,0
|
|
20230905,170800,185604794,1437,1437,1437,1437,0
|
|
20230905,170700,185604794,1437,1437,1437,1437,0
|
|
20230905,170600,185604794,1437,1437,1437,1437,0
|
|
20230905,170500,185604794,1437,1437,1437,1437,0
|
|
20230905,170400,185604794,1437,1437,1437,1437,0
|
|
20230905,170300,185604794,1437,1437,1437,1437,0
|
|
20230905,170200,185604794,1437,1437,1437,1437,0
|
|
20230905,170100,185604794,1437,1437,1437,1437,0
|
|
20230905,170000,185604794,1437,1437,1437,1437,0
|
|
20230905,165900,185604794,1437,1437,1437,1437,0
|
|
20230905,165800,185604794,1437,1437,1437,1437,0
|
|
20230905,165700,185604794,1437,1437,1437,1437,0
|
|
20230905,165600,185604794,1437,1437,1437,1437,0
|
|
20230905,165500,185604794,1437,1437,1437,1437,0
|
|
20230905,165400,185604794,1437,1437,1437,1437,0
|
|
20230905,165300,185604794,1437,1437,1437,1437,1502
|
|
20230905,165200,185604794,1437,1437,1437,1437,0
|
|
20230905,165100,185604794,1437,1437,1437,1437,0
|
|
20230905,165000,185604794,1437,1437,1437,1437,0
|
|
20230905,164900,185604794,1437,1437,1437,1437,0
|
|
20230905,164800,185604794,1437,1437,1437,1437,0
|
|
20230905,164700,185604794,1437,1437,1437,1437,0
|
|
20230905,164600,185604794,1437,1437,1437,1437,0
|
|
20230905,164500,185604794,1437,1437,1437,1437,0
|
|
20230905,164400,185604794,1437,1437,1437,1437,0
|
|
20230905,164300,185604794,1437,1437,1437,1437,0
|
|
20230905,164200,185604794,1437,1437,1437,1437,0
|
|
20230905,164100,185604794,1437,1437,1437,1437,0
|
|
20230905,164000,185604794,1437,1437,1437,1437,0
|
|
20230905,163900,185604794,1437,1437,1437,1437,0
|
|
20230905,163800,185604794,1437,1437,1437,1437,0
|
|
20230905,163700,185604794,1437,1437,1437,1437,0
|
|
20230905,163600,185604794,1437,1437,1437,1437,0
|
|
20230905,163500,185604794,1437,1437,1437,1437,0
|
|
20230905,163400,185604794,1437,1437,1437,1437,0
|
|
20230905,163300,185604794,1437,1437,1437,1437,0
|
|
20230905,163200,185604794,1437,1437,1437,1437,0
|
|
20230905,163100,185604794,1437,1437,1437,1437,0
|
|
20230905,163000,185604794,1437,1437,1437,1437,0
|
|
20230905,162900,185604794,1437,1437,1437,1437,0
|
|
20230905,162800,185604794,1437,1437,1437,1437,0
|
|
20230905,162700,185604794,1437,1437,1437,1437,0
|
|
20230905,162600,185604794,1437,1437,1437,1437,0
|
|
20230905,162500,185604794,1437,1437,1437,1437,0
|
|
20230905,162400,185604794,1437,1437,1437,1437,0
|
|
20230905,162300,185604794,1437,1437,1437,1437,1502
|
|
20230905,162200,185604794,1437,1437,1437,1437,0
|
|
20230905,162100,185604794,1437,1437,1437,1437,0
|
|
20230905,162000,185604794,1437,1437,1437,1437,0
|
|
20230905,161900,185604794,1437,1437,1437,1437,0
|
|
20230905,161800,185604794,1437,1437,1437,1437,0
|
|
20230905,161700,185604794,1437,1437,1437,1437,0
|
|
20230905,161600,185604794,1437,1437,1437,1437,0
|
|
20230905,161500,185604794,1437,1437,1437,1437,0
|
|
20230905,161400,185604794,1437,1437,1437,1437,0
|
|
20230905,161300,185604794,1437,1437,1437,1437,0
|
|
20230905,161200,185604794,1437,1437,1437,1437,0
|
|
20230905,161100,185604794,1437,1437,1437,1437,0
|
|
20230905,161000,185604794,1437,1437,1437,1437,0
|
|
20230905,160900,185604794,1437,1437,1437,1437,0
|
|
20230905,160800,185604794,1437,1437,1437,1437,0
|
|
20230905,160700,185604794,1437,1437,1437,1437,0
|
|
20230905,160600,185604794,1437,1437,1437,1437,0
|
|
20230905,160500,185604794,1437,1437,1437,1437,0
|
|
20230905,160400,185604794,1437,1437,1437,1437,0
|
|
20230905,160300,185604794,1437,1437,1437,1437,0
|
|
20230905,160200,185604794,1437,1437,1437,1437,0
|
|
20230905,160100,185604794,1437,1437,1437,1437,0
|
|
20230905,160000,185604794,1437,1437,1437,1437,0
|
|
20230905,155900,185604794,1437,1437,1437,1437,0
|
|
20230905,155800,185604794,1437,1437,1437,1437,0
|
|
20230905,155700,185604794,1437,1437,1437,1437,0
|
|
20230905,155600,185604794,1437,1437,1437,1437,0
|
|
20230905,155500,185604794,1437,1437,1437,1437,0
|
|
20230905,155400,185604794,1437,1437,1437,1437,0
|
|
20230905,155300,185604794,1437,1437,1437,1437,1502
|
|
20230905,155200,185604794,1437,1437,1437,1437,0
|
|
20230905,155100,185604794,1437,1437,1437,1437,0
|
|
20230905,155000,185604794,1437,1437,1437,1437,0
|
|
20230905,154900,185604794,1437,1437,1437,1437,0
|
|
20230905,154800,185604794,1437,1437,1437,1437,0
|
|
20230905,154700,185604794,1437,1437,1437,1437,0
|
|
20230905,154600,185604794,1437,1437,1437,1437,0
|
|
20230905,154500,185604794,1437,1437,1437,1437,0
|
|
20230905,154400,185604794,1437,1437,1437,1437,0
|
|
20230905,154300,185604794,1437,1437,1437,1437,0
|
|
20230905,154200,185604794,1437,1437,1437,1437,0
|
|
20230905,154100,185604794,1437,1437,1437,1437,0
|
|
20230905,154000,185604794,1437,1437,1437,1437,0
|
|
20230905,153900,185604794,1437,1437,1437,1437,0
|
|
20230905,153800,185604794,1437,1437,1437,1437,0
|
|
20230905,153700,185604794,1437,1437,1437,1437,0
|
|
20230905,153600,185604794,1437,1437,1437,1437,0
|
|
20230905,153500,185604794,1437,1437,1437,1437,0
|
|
20230905,153400,185604794,1437,1437,1437,1437,0
|
|
20230905,153300,185604794,1437,1437,1437,1437,0
|
|
20230905,153200,185604794,1437,1437,1437,1437,0
|
|
20230905,153100,185604794,1437,1437,1437,1437,0
|
|
20230905,153000,185604794,1437,1437,1437,1437,1502
|
|
20230905,152900,183446420,1437,1437,1437,1437,0
|
|
20230905,152800,183446420,1437,1437,1437,1437,0
|
|
20230905,152700,183446420,1437,1437,1437,1437,0
|
|
20230905,152600,183446420,1437,1437,1437,1437,0
|
|
20230905,152500,183446420,1437,1437,1437,1437,0
|
|
20230905,152400,183446420,1437,1437,1437,1437,0
|
|
20230905,152300,183446420,1437,1437,1437,1437,0
|
|
20230905,152200,183446420,1437,1437,1437,1437,0
|
|
20230905,152100,183446420,1437,1437,1437,1437,0
|
|
20230905,152000,183446420,1437,1437,1437,1437,0
|
|
20230905,151900,183446420,1437,1436,1437,1436,10
|
|
20230905,151800,183432052,1437,1430,1437,1428,7353
|
|
20230905,151700,172929413,1430,1431,1437,1430,6996
|
|
20230905,151600,162924642,1437,1437,1437,1437,0
|
|
20230905,151500,162924642,1437,1437,1437,1437,0
|
|
20230905,151400,162924642,1437,1436,1437,1431,1001
|
|
20230905,151300,161492200,1431,1431,1431,1431,8
|
|
20230905,151200,161480752,1431,1431,1438,1430,1150
|
|
20230905,151100,159836227,1430,1430,1430,1430,0
|
|
20230905,151000,159836227,1430,1430,1431,1430,759
|
|
20230905,150900,158750805,1430,1431,1431,1430,7
|
|
20230905,150800,158740791,1431,1430,1439,1430,5056
|
|
20230905,150700,151469426,1430,1430,1436,1430,440
|
|
20230905,150600,150837610,1436,1431,1436,1430,3564
|
|
20230905,150500,145740978,1436,1430,1436,1430,521
|
|
20230905,150400,144995822,1430,1431,1437,1430,1024
|
|
20230905,150300,143530482,1432,1432,1432,1431,407
|
|
20230905,150200,142947661,1431,1433,1438,1431,1588
|
|
20230905,150100,140675187,1438,1432,1438,1432,391
|
|
20230905,150000,140115269,1433,1439,1439,1433,66
|
|
20230905,145900,140020559,1439,1439,1439,1439,11
|
|
20230905,145800,140004730,1439,1439,1439,1439,0
|
|
20230905,145700,140004730,1439,1439,1439,1439,0
|
|
20230905,145600,140004730,1439,1437,1439,1432,934
|
|
20230905,145500,138667171,1432,1437,1437,1432,601
|
|
20230905,145400,137806534,1431,1431,1431,1431,0
|
|
20230905,145300,137806534,1431,1436,1436,1431,3275
|
|
20230905,145200,133114692,1433,1435,1435,1433,999
|
|
20230905,145100,131683122,1436,1436,1436,1436,100
|
|
20230905,145000,131539522,1436,1436,1436,1436,0
|
|
20230905,144900,131539522,1436,1436,1436,1436,1
|
|
20230905,144800,131538086,1433,1433,1433,1433,3
|
|
20230905,144700,131533787,1436,1433,1436,1433,35
|
|
20230905,144600,131483626,1436,1436,1436,1436,0
|
|
20230905,144500,131483626,1436,1436,1436,1436,0
|
|
20230905,144400,131483626,1436,1432,1436,1432,223
|
|
20230905,144300,131164286,1436,1436,1436,1436,0
|
|
20230905,144200,131164286,1436,1437,1437,1436,75
|
|
20230905,144100,131056516,1437,1437,1437,1437,0
|
|
20230905,144000,131056516,1437,1437,1437,1437,0
|
|
20230905,143900,131056516,1437,1437,1437,1437,0
|
|
20230905,143800,131056516,1437,1433,1437,1432,2351
|
|
20230905,143700,127689866,1437,1433,1437,1433,276
|
|
20230905,143600,127294354,1437,1437,1437,1437,0
|
|
20230905,143500,127294354,1437,1437,1437,1437,0
|
|
20230905,143400,127294354,1437,1437,1437,1437,0
|
|
20230905,143300,127294354,1437,1433,1437,1433,334
|
|
20230905,143200,126815728,1433,1433,1433,1433,1
|
|
20230905,143100,126814295,1438,1438,1438,1438,0
|
|
20230905,143000,126814295,1438,1439,1439,1432,29384
|
|
20230905,142900,84715864,1440,1440,1440,1440,10
|
|
20230905,142800,84701464,1440,1440,1440,1440,0
|
|
20230905,142700,84701464,1440,1437,1440,1437,251
|
|
20230905,142600,84340774,1440,1440,1440,1440,0
|
|
20230905,142500,84340774,1440,1440,1440,1440,0
|
|
20230905,142400,84340774,1440,1440,1440,1440,0
|
|
20230905,142300,84340774,1440,1440,1440,1440,100
|
|
20230905,142200,84196774,1440,1440,1440,1440,0
|
|
20230905,142100,84196774,1440,1440,1440,1440,0
|
|
20230905,142000,84196774,1440,1440,1440,1440,1
|
|
20230905,141900,84195334,1440,1437,1440,1437,706
|
|
20230905,141800,83180809,1440,1440,1440,1440,51
|
|
20230905,141700,83107369,1438,1438,1440,1438,171
|
|
20230905,141600,82861469,1438,1438,1438,1438,0
|
|
20230905,141500,82861469,1438,1438,1438,1438,0
|
|
20230905,141400,82861469,1438,1438,1438,1438,12
|
|
20230905,141300,82844213,1441,1441,1441,1441,0
|
|
20230905,141200,82844213,1441,1441,1441,1441,0
|
|
20230905,141100,82844213,1441,1441,1441,1441,0
|
|
20230905,141000,82844213,1441,1438,1441,1438,274
|
|
20230905,140900,82450198,1440,1440,1440,1440,27
|
|
20230905,140800,82411318,1440,1440,1440,1440,0
|
|
20230905,140700,82411318,1440,1440,1440,1440,375
|
|
20230905,140600,81871318,1440,1439,1440,1439,1081
|
|
20230905,140500,80315633,1439,1439,1439,1439,0
|
|
20230905,140400,80315633,1439,1439,1439,1439,0
|
|
20230905,140300,80315633,1439,1439,1439,1439,0
|
|
20230905,140200,80315633,1439,1439,1439,1439,0
|
|
20230905,140100,80315633,1439,1439,1439,1439,0
|
|
20230905,140000,80315633,1439,1439,1439,1439,0
|
|
20230905,135900,80315633,1439,1439,1439,1439,0
|
|
20230905,135800,80315633,1439,1440,1440,1439,141
|
|
20230905,135700,80112604,1439,1439,1439,1439,101
|
|
20230905,135600,79967265,1440,1439,1440,1439,160
|
|
20230905,135500,79737023,1439,1439,1439,1439,0
|
|
20230905,135400,79737023,1439,1438,1439,1438,262
|
|
20230905,135300,79360225,1439,1439,1439,1439,200
|
|
20230905,135200,79072425,1439,1439,1439,1439,550
|
|
20230905,135100,78280975,1439,1439,1439,1439,0
|
|
20230905,135000,78280975,1439,1439,1439,1439,0
|
|
20230905,134900,78280975,1439,1439,1439,1439,160
|
|
20230905,134800,78050735,1437,1437,1437,1437,0
|
|
20230905,134700,78050735,1437,1437,1437,1437,0
|
|
20230905,134600,78050735,1437,1437,1437,1437,0
|
|
20230905,134500,78050735,1437,1437,1437,1437,0
|
|
20230905,134400,78050735,1437,1437,1437,1437,0
|
|
20230905,134300,78050735,1437,1437,1437,1437,9
|
|
20230905,134200,78037802,1439,1439,1439,1439,6
|
|
20230905,134100,78029168,1439,1439,1439,1439,30
|
|
20230905,134000,77985998,1439,1439,1439,1439,0
|
|
20230905,133900,77985998,1439,1439,1439,1439,10
|
|
20230905,133800,77971608,1436,1436,1436,1436,0
|
|
20230905,133700,77971608,1436,1436,1436,1436,0
|
|
20230905,133600,77971608,1436,1436,1436,1436,0
|
|
20230905,133500,77971608,1436,1436,1436,1436,424
|
|
20230905,133400,77362744,1436,1436,1436,1436,23
|
|
20230905,133300,77329716,1436,1438,1438,1436,304
|
|
20230905,133200,76893164,1439,1439,1439,1439,0
|
|
20230905,133100,76893164,1439,1439,1439,1439,0
|
|
20230905,133000,76893164,1439,1439,1439,1439,0
|
|
20230905,132900,76893164,1439,1437,1439,1437,3
|
|
20230905,132800,76888850,1436,1436,1436,1436,24
|
|
20230905,132700,76854386,1435,1436,1436,1435,4000
|
|
20230905,132600,71113019,1436,1436,1436,1436,0
|
|
20230905,132500,71113019,1436,1436,1436,1436,0
|
|
20230905,132400,71113019,1436,1436,1436,1436,0
|
|
20230905,132300,71113019,1436,1437,1437,1436,106
|
|
20230905,132200,70960703,1437,1437,1437,1437,82
|
|
20230905,132100,70842869,1441,1441,1441,1441,0
|
|
20230905,132000,70842869,1441,1441,1441,1441,0
|
|
20230905,131900,70842869,1441,1441,1441,1441,0
|
|
20230905,131800,70842869,1441,1441,1441,1441,6
|
|
20230905,131700,70834223,1441,1441,1441,1441,5
|
|
20230905,131600,70827018,1441,1441,1441,1441,0
|
|
20230905,131500,70827018,1441,1441,1441,1441,0
|
|
20230905,131400,70827018,1441,1441,1441,1441,0
|
|
20230905,131300,70827018,1441,1441,1441,1441,0
|
|
20230905,131200,70827018,1441,1441,1441,1441,40
|
|
20230905,131100,70769378,1441,1441,1441,1441,39
|
|
20230905,131000,70713179,1442,1442,1442,1442,0
|
|
20230905,130900,70713179,1442,1442,1442,1442,0
|
|
20230905,130800,70713179,1442,1442,1442,1442,0
|
|
20230905,130700,70713179,1442,1442,1442,1442,0
|
|
20230905,130600,70713179,1442,1442,1442,1442,0
|
|
20230905,130500,70713179,1442,1442,1442,1442,0
|
|
20230905,130400,70713179,1442,1442,1442,1442,0
|
|
20230905,130300,70713179,1442,1442,1442,1442,0
|
|
20230905,130200,70713179,1442,1442,1442,1442,0
|
|
20230905,130100,70713179,1442,1442,1442,1442,0
|
|
20230905,130000,70713179,1442,1442,1442,1442,0
|
|
20230905,125900,70713179,1442,1442,1442,1442,0
|
|
20230905,125800,70713179,1442,1442,1442,1442,0
|
|
20230905,125700,70713179,1442,1442,1442,1442,1
|
|
20230905,125600,70711737,1436,1436,1436,1436,0
|
|
20230905,125500,70711737,1436,1436,1436,1436,1
|
|
20230905,125400,70710301,1435,1435,1435,1435,0
|
|
20230905,125300,70710301,1435,1435,1435,1435,0
|
|
20230905,125200,70710301,1435,1435,1435,1435,0
|
|
20230905,125100,70710301,1435,1435,1435,1435,0
|
|
20230905,125000,70710301,1435,1435,1435,1435,0
|
|
20230905,124900,70710301,1435,1435,1435,1435,0
|
|
20230905,124800,70710301,1435,1435,1435,1435,1
|
|
20230905,124700,70708866,1435,1436,1436,1435,340
|
|
20230905,124600,70220866,1435,1435,1435,1435,0
|
|
20230905,124500,70220866,1435,1435,1435,1435,0
|
|
20230905,124400,70220866,1435,1439,1439,1435,1304
|
|
20230905,124300,68348994,1443,1443,1443,1443,0
|
|
20230905,124200,68348994,1443,1443,1443,1443,0
|
|
20230905,124100,68348994,1443,1443,1443,1443,0
|
|
20230905,124000,68348994,1443,1443,1443,1443,0
|
|
20230905,123900,68348994,1443,1443,1443,1443,0
|
|
20230905,123800,68348994,1443,1443,1443,1443,0
|
|
20230905,123700,68348994,1443,1443,1443,1443,10
|
|
20230905,123600,68334564,1443,1443,1443,1443,0
|
|
20230905,123500,68334564,1443,1443,1443,1443,0
|
|
20230905,123400,68334564,1443,1443,1443,1443,1
|
|
20230905,123300,68333121,1436,1436,1436,1436,0
|
|
20230905,123200,68333121,1436,1436,1436,1436,0
|
|
20230905,123100,68333121,1436,1436,1436,1436,0
|
|
20230905,123000,68333121,1436,1436,1436,1436,0
|
|
20230905,122900,68333121,1436,1436,1436,1436,0
|
|
20230905,122800,68333121,1436,1436,1436,1436,0
|
|
20230905,122700,68333121,1436,1436,1436,1436,0
|
|
20230905,122600,68333121,1436,1437,1437,1436,2213
|
|
20230905,122500,65155252,1444,1440,1444,1437,432
|
|
20230905,122400,64534396,1439,1444,1444,1439,32
|
|
20230905,122300,64488343,1444,1444,1444,1444,0
|
|
20230905,122200,64488343,1444,1444,1444,1444,0
|
|
20230905,122100,64488343,1444,1443,1444,1443,212
|
|
20230905,122000,64182425,1443,1443,1443,1443,22
|
|
20230905,121900,64150679,1443,1443,1443,1443,0
|
|
20230905,121800,64150679,1443,1443,1443,1443,2
|
|
20230905,121700,64147793,1443,1443,1443,1443,5
|
|
20230905,121600,64140578,1436,1436,1436,1436,0
|
|
20230905,121500,64140578,1436,1436,1436,1436,0
|
|
20230905,121400,64140578,1436,1436,1436,1436,0
|
|
20230905,121300,64140578,1436,1436,1436,1436,0
|
|
20230905,121200,64140578,1436,1436,1436,1436,0
|
|
20230905,121100,64140578,1436,1436,1436,1436,0
|
|
20230905,121000,64140578,1436,1436,1436,1436,0
|
|
20230905,120900,64140578,1436,1436,1436,1436,0
|
|
20230905,120800,64140578,1436,1436,1436,1436,0
|
|
20230905,120700,64140578,1436,1436,1436,1436,0
|
|
20230905,120600,64140578,1436,1437,1437,1436,2356
|
|
20230905,120500,60755565,1438,1438,1438,1438,100
|
|
20230905,120400,60611765,1437,1437,1437,1437,0
|
|
20230905,120300,60611765,1437,1437,1437,1437,0
|
|
20230905,120200,60611765,1437,1438,1438,1437,1498
|
|
20230905,120100,58457885,1439,1439,1439,1439,0
|
|
20230905,120000,58457885,1439,1439,1439,1439,2347
|
|
20230905,115900,55080552,1439,1439,1439,1439,0
|
|
20230905,115800,55080552,1439,1439,1439,1439,0
|
|
20230905,115700,55080552,1439,1439,1439,1439,0
|
|
20230905,115600,55080552,1439,1439,1439,1439,0
|
|
20230905,115500,55080552,1439,1439,1439,1439,16
|
|
20230905,115400,55057528,1439,1439,1439,1439,70
|
|
20230905,115300,54956798,1439,1440,1440,1439,599
|
|
20230905,115200,54094829,1444,1444,1444,1444,2
|
|
20230905,115100,54091941,1446,1446,1446,1446,0
|
|
20230905,115000,54091941,1446,1445,1446,1445,2
|
|
20230905,114900,54089050,1444,1444,1444,1444,43
|
|
20230905,114800,54026958,1444,1444,1444,1444,14
|
|
20230905,114700,54006742,1444,1444,1444,1444,0
|
|
20230905,114600,54006742,1444,1444,1444,1444,61
|
|
20230905,114500,53918658,1444,1444,1444,1444,0
|
|
20230905,114400,53918658,1444,1444,1444,1444,283
|
|
20230905,114300,53510006,1444,1444,1444,1444,0
|
|
20230905,114200,53510006,1444,1444,1444,1444,0
|
|
20230905,114100,53510006,1444,1444,1444,1444,0
|
|
20230905,114000,53510006,1444,1444,1444,1444,0
|
|
20230905,113900,53510006,1444,1444,1444,1444,0
|
|
20230905,113800,53510006,1444,1444,1444,1444,10
|
|
20230905,113700,53495566,1444,1442,1444,1439,104
|
|
20230905,113600,53345711,1444,1444,1444,1444,1
|
|
20230905,113500,53344267,1439,1439,1439,1439,50
|
|
20230905,113400,53272317,1444,1444,1444,1444,83
|
|
20230905,113300,53152465,1444,1444,1444,1444,0
|
|
20230905,113200,53152465,1444,1444,1444,1444,0
|
|
20230905,113100,53152465,1444,1444,1444,1444,0
|
|
20230905,113000,53152465,1444,1444,1444,1444,0
|
|
20230905,112900,53152465,1444,1444,1444,1444,0
|
|
20230905,112800,53152465,1444,1444,1444,1444,9
|
|
20230905,112700,53139469,1444,1444,1444,1444,1
|
|
20230905,112600,53138025,1438,1440,1440,1438,2
|
|
20230905,112500,53135147,1444,1439,1444,1439,71
|
|
20230905,112400,53032973,1443,1443,1443,1443,0
|
|
20230905,112300,53032973,1443,1443,1443,1443,0
|
|
20230905,112200,53032973,1443,1443,1443,1443,0
|
|
20230905,112100,53032973,1443,1443,1443,1443,0
|
|
20230905,112000,53032973,1443,1443,1443,1443,0
|
|
20230905,111900,53032973,1443,1443,1443,1443,0
|
|
20230905,111800,53032973,1443,1443,1443,1443,1
|
|
20230905,111700,53031530,1437,1437,1437,1437,0
|
|
20230905,111600,53031530,1437,1437,1437,1437,0
|
|
20230905,111500,53031530,1437,1437,1437,1437,0
|
|
20230905,111400,53031530,1437,1437,1437,1437,0
|
|
20230905,111300,53031530,1437,1437,1437,1437,0
|
|
20230905,111200,53031530,1437,1437,1437,1437,110
|
|
20230905,111100,52873460,1443,1443,1443,1443,0
|
|
20230905,111000,52873460,1443,1443,1443,1443,1
|
|
20230905,110900,52872017,1436,1436,1436,1436,0
|
|
20230905,110800,52872017,1436,1436,1436,1436,0
|
|
20230905,110700,52872017,1436,1437,1437,1436,21
|
|
20230905,110600,52841841,1436,1440,1440,1436,6703
|
|
20230905,110500,43201833,1444,1444,1444,1444,0
|
|
20230905,110400,43201833,1444,1444,1444,1444,0
|
|
20230905,110300,43201833,1444,1444,1444,1444,0
|
|
20230905,110200,43201833,1444,1441,1444,1440,2051
|
|
20230905,110100,40248274,1444,1441,1444,1441,326
|
|
20230905,110000,39778505,1444,1444,1444,1444,0
|
|
20230905,105900,39778505,1444,1444,1444,1444,0
|
|
20230905,105800,39778505,1444,1444,1444,1444,10
|
|
20230905,105700,39764065,1441,1441,1441,1441,1
|
|
20230905,105600,39762624,1441,1441,1441,1441,0
|
|
20230905,105500,39762624,1441,1441,1441,1441,0
|
|
20230905,105400,39762624,1441,1441,1441,1441,0
|
|
20230905,105300,39762624,1441,1441,1441,1441,0
|
|
20230905,105200,39762624,1441,1441,1441,1441,0
|
|
20230905,105100,39762624,1441,1441,1441,1441,405
|
|
20230905,105000,39179019,1440,1440,1440,1440,0
|
|
20230905,104900,39179019,1440,1440,1440,1440,1
|
|
20230905,104800,39177579,1441,1441,1441,1441,104
|
|
20230905,104700,39027715,1441,1441,1441,1441,32
|
|
20230905,104600,38981603,1440,1440,1440,1440,0
|
|
20230905,104500,38981603,1440,1440,1440,1440,0
|
|
20230905,104400,38981603,1440,1440,1440,1440,0
|
|
20230905,104300,38981603,1440,1440,1440,1440,0
|
|
20230905,104200,38981603,1440,1440,1440,1440,0
|
|
20230905,104100,38981603,1440,1440,1440,1440,0
|
|
20230905,104000,38981603,1440,1441,1441,1440,1000
|
|
20230905,103900,37541368,1441,1441,1441,1441,6
|
|
20230905,103800,37532722,1444,1444,1444,1444,40
|
|
20230905,103700,37474962,1444,1444,1444,1444,0
|
|
20230905,103600,37474962,1444,1444,1444,1444,0
|
|
20230905,103500,37474962,1444,1444,1444,1444,2
|
|
20230905,103400,37472074,1444,1444,1444,1444,4
|
|
20230905,103300,37466298,1444,1440,1444,1440,1301
|
|
20230905,103200,35592854,1444,1444,1444,1444,0
|
|
20230905,103100,35592854,1444,1444,1444,1444,0
|
|
20230905,103000,35592854,1444,1444,1444,1444,0
|
|
20230905,102900,35592854,1444,1440,1444,1440,2201
|
|
20230905,102800,32423410,1440,1442,1442,1440,966
|
|
20230905,102700,31032163,1444,1441,1444,1441,1501
|
|
20230905,102600,28869219,1441,1441,1441,1441,0
|
|
20230905,102500,28869219,1441,1441,1441,1441,41
|
|
20230905,102400,28810138,1443,1442,1443,1442,1730
|
|
20230905,102300,26315476,1443,1443,1443,1443,7
|
|
20230905,102200,26305375,1444,1444,1444,1444,0
|
|
20230905,102100,26305375,1444,1443,1444,1443,291
|
|
20230905,102000,25885461,1444,1444,1444,1444,0
|
|
20230905,101900,25885461,1444,1445,1445,1444,796
|
|
20230905,101800,24736027,1445,1445,1445,1445,0
|
|
20230905,101700,24736027,1445,1445,1445,1445,630
|
|
20230905,101600,23825677,1445,1445,1445,1445,0
|
|
20230905,101500,23825677,1445,1445,1445,1445,1260
|
|
20230905,101400,22004977,1445,1445,1445,1445,7
|
|
20230905,101300,21994862,1445,1445,1445,1445,0
|
|
20230905,101200,21994862,1445,1445,1445,1445,0
|
|
20230905,101100,21994862,1445,1445,1445,1445,400
|
|
20230905,101000,21416862,1445,1445,1445,1445,0
|
|
20230905,100900,21416862,1445,1445,1445,1445,34
|
|
20230905,100800,21367732,1446,1446,1446,1446,0
|
|
20230905,100700,21367732,1446,1446,1446,1446,0
|
|
20230905,100600,21367732,1446,1446,1446,1446,0
|
|
20230905,100500,21367732,1446,1446,1446,1446,0
|
|
20230905,100400,21367732,1446,1446,1446,1446,1
|
|
20230905,100300,21366286,1443,1443,1443,1443,996
|
|
20230905,100200,19929058,1443,1443,1443,1443,0
|
|
20230905,100100,19929058,1443,1443,1443,1443,0
|
|
20230905,100000,19929058,1443,1443,1443,1443,0
|
|
20230905,095900,19929058,1443,1443,1443,1443,10
|
|
20230905,095800,19914628,1443,1443,1443,1443,0
|
|
20230905,095700,19914628,1443,1443,1443,1443,1200
|
|
20230905,095600,18183028,1443,1446,1446,1443,1200
|
|
20230905,095500,16450380,1449,1449,1449,1449,1
|
|
20230905,095400,16448931,1446,1446,1446,1446,0
|
|
20230905,095300,16448931,1446,1449,1449,1446,1097
|
|
20230905,095200,14862369,1449,1444,1449,1444,189
|
|
20230905,095100,14588513,1449,1449,1449,1449,0
|
|
20230905,095000,14588513,1449,1449,1449,1449,0
|
|
20230905,094900,14588513,1449,1449,1449,1449,0
|
|
20230905,094800,14588513,1449,1449,1449,1449,0
|
|
20230905,094700,14588513,1449,1449,1449,1449,0
|
|
20230905,094600,14588513,1449,1449,1449,1449,1
|
|
20230905,094500,14587064,1444,1444,1444,1444,0
|
|
20230905,094400,14587064,1444,1444,1444,1444,0
|
|
20230905,094300,14587064,1444,1444,1444,1444,0
|
|
20230905,094200,14587064,1444,1444,1444,1444,0
|
|
20230905,094100,14587064,1444,1444,1444,1444,0
|
|
20230905,094000,14587064,1444,1444,1444,1444,290
|
|
20230905,093900,14168304,1444,1444,1444,1444,0
|
|
20230905,093800,14168304,1444,1450,1450,1444,169
|
|
20230905,093700,13924208,1450,1450,1450,1450,0
|
|
20230905,093600,13924208,1450,1450,1450,1450,10
|
|
20230905,093500,13909708,1450,1450,1450,1450,2
|
|
20230905,093400,13906808,1450,1450,1450,1450,0
|
|
20230905,093300,13906808,1450,1450,1450,1450,1
|
|
20230905,093200,13905358,1443,1446,1446,1443,18
|
|
20230905,093100,13879344,1450,1450,1450,1450,1
|
|
20230905,093000,13877894,1450,1446,1450,1446,151
|
|
20230905,092900,13659544,1445,1445,1445,1445,0
|
|
20230905,092800,13659544,1445,1445,1445,1445,1
|
|
20230905,092700,13658099,1445,1445,1445,1445,12
|
|
20230905,092600,13640759,1445,1445,1445,1445,10
|
|
20230905,092500,13626309,1442,1442,1442,1442,277
|
|
20230905,092400,13226875,1442,1442,1442,1442,101
|
|
20230905,092300,13081233,1442,1443,1443,1442,2
|
|
20230905,092200,13078348,1445,1442,1445,1442,422
|
|
20230905,092100,12468588,1441,1441,1441,1441,0
|
|
20230905,092000,12468588,1441,1443,1443,1441,799
|
|
20230905,091900,11315768,1443,1443,1443,1443,9
|
|
20230905,091800,11302781,1443,1443,1443,1443,1
|
|
20230905,091700,11301338,1440,1441,1441,1440,1409
|
|
20230905,091600,9271446,1441,1441,1441,1441,1
|
|
20230905,091500,9270005,1441,1443,1443,1441,350
|
|
20230905,091400,8764957,1442,1446,1446,1442,1521
|
|
20230905,091300,6568454,1447,1446,1448,1446,1011
|
|
20230905,091200,5105528,1456,1446,1456,1446,352
|
|
20230905,091100,4596526,1446,1448,1448,1446,898
|
|
20230905,091000,3296830,1457,1457,1457,1457,0
|
|
20230905,090900,3296830,1457,1457,1457,1457,0
|
|
20230905,090800,3296830,1457,1457,1457,1457,0
|
|
20230905,090700,3296830,1457,1457,1457,1457,0
|
|
20230905,090600,3296830,1457,1447,1457,1447,168
|
|
20230905,090500,3053499,1457,1457,1457,1457,0
|
|
20230905,090400,3053499,1457,1446,1457,1446,4
|
|
20230905,090300,3047693,1445,1457,1457,1445,2
|
|
20230905,090200,3044791,1444,1444,1444,1444,1
|
|
20230905,090100,3043347,1444,1445,1457,1444,48
|
|
20230905,090000,2973858,1457,1459,1459,1457,2040
|