627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,192400,190199715,1423,1423,1423,1423,712
|
|
20230907,192300,190199715,1423,1423,1423,1423,0
|
|
20230907,192200,190199715,1423,1423,1423,1423,0
|
|
20230907,192100,190199715,1423,1423,1423,1423,0
|
|
20230907,192000,190199715,1423,1423,1423,1423,0
|
|
20230907,191900,190199715,1423,1423,1423,1423,0
|
|
20230907,191800,190199715,1423,1423,1423,1423,0
|
|
20230907,191700,190199715,1423,1423,1423,1423,0
|
|
20230907,191600,190199715,1423,1423,1423,1423,0
|
|
20230907,191500,190199715,1423,1423,1423,1423,0
|
|
20230907,191400,190199715,1423,1423,1423,1423,0
|
|
20230907,191300,190199715,1423,1423,1423,1423,0
|
|
20230907,191200,190199715,1423,1423,1423,1423,0
|
|
20230907,191100,190199715,1423,1423,1423,1423,0
|
|
20230907,191000,190199715,1423,1423,1423,1423,0
|
|
20230907,190900,190199715,1423,1423,1423,1423,0
|
|
20230907,190800,190199715,1423,1423,1423,1423,0
|
|
20230907,190700,190199715,1423,1423,1423,1423,0
|
|
20230907,190600,190199715,1423,1423,1423,1423,0
|
|
20230907,190500,190199715,1423,1423,1423,1423,0
|
|
20230907,190400,190199715,1423,1423,1423,1423,0
|
|
20230907,190300,190199715,1423,1423,1423,1423,0
|
|
20230907,190200,190199715,1423,1423,1423,1423,0
|
|
20230907,190100,190199715,1423,1423,1423,1423,0
|
|
20230907,190000,190199715,1423,1423,1423,1423,0
|
|
20230907,185900,190199715,1423,1423,1423,1423,0
|
|
20230907,185800,190199715,1423,1423,1423,1423,0
|
|
20230907,185700,190199715,1423,1423,1423,1423,0
|
|
20230907,185600,190199715,1423,1423,1423,1423,0
|
|
20230907,185500,190199715,1423,1423,1423,1423,0
|
|
20230907,185400,190199715,1423,1423,1423,1423,712
|
|
20230907,185300,190199715,1423,1423,1423,1423,0
|
|
20230907,185200,190199715,1423,1423,1423,1423,0
|
|
20230907,185100,190199715,1423,1423,1423,1423,0
|
|
20230907,185000,190199715,1423,1423,1423,1423,0
|
|
20230907,184900,190199715,1423,1423,1423,1423,0
|
|
20230907,184800,190199715,1423,1423,1423,1423,0
|
|
20230907,184700,190199715,1423,1423,1423,1423,0
|
|
20230907,184600,190199715,1423,1423,1423,1423,0
|
|
20230907,184500,190199715,1423,1423,1423,1423,0
|
|
20230907,184400,190199715,1423,1423,1423,1423,0
|
|
20230907,184300,190199715,1423,1423,1423,1423,0
|
|
20230907,184200,190199715,1423,1423,1423,1423,0
|
|
20230907,184100,190199715,1423,1423,1423,1423,0
|
|
20230907,184000,190199715,1423,1423,1423,1423,0
|
|
20230907,183900,190199715,1423,1423,1423,1423,0
|
|
20230907,183800,190199715,1423,1423,1423,1423,0
|
|
20230907,183700,190199715,1423,1423,1423,1423,0
|
|
20230907,183600,190199715,1423,1423,1423,1423,0
|
|
20230907,183500,190199715,1423,1423,1423,1423,0
|
|
20230907,183400,190199715,1423,1423,1423,1423,0
|
|
20230907,183300,190199715,1423,1423,1423,1423,0
|
|
20230907,183200,190199715,1423,1423,1423,1423,0
|
|
20230907,183100,190199715,1423,1423,1423,1423,0
|
|
20230907,183000,190199715,1423,1423,1423,1423,0
|
|
20230907,182900,190199715,1423,1423,1423,1423,0
|
|
20230907,182800,190199715,1423,1423,1423,1423,0
|
|
20230907,182700,190199715,1423,1423,1423,1423,0
|
|
20230907,182600,190199715,1423,1423,1423,1423,0
|
|
20230907,182500,190199715,1423,1423,1423,1423,0
|
|
20230907,182400,190199715,1423,1423,1423,1423,712
|
|
20230907,182300,190199715,1423,1423,1423,1423,0
|
|
20230907,182200,190199715,1423,1423,1423,1423,0
|
|
20230907,182100,190199715,1423,1423,1423,1423,0
|
|
20230907,182000,190199715,1423,1423,1423,1423,0
|
|
20230907,181900,190199715,1423,1423,1423,1423,0
|
|
20230907,181800,190199715,1423,1423,1423,1423,0
|
|
20230907,181700,190199715,1423,1423,1423,1423,0
|
|
20230907,181600,190199715,1423,1423,1423,1423,0
|
|
20230907,181500,190199715,1423,1423,1423,1423,0
|
|
20230907,181400,190199715,1423,1423,1423,1423,0
|
|
20230907,181300,190199715,1423,1423,1423,1423,0
|
|
20230907,181200,190199715,1423,1423,1423,1423,0
|
|
20230907,181100,190199715,1423,1423,1423,1423,0
|
|
20230907,181000,190199715,1423,1423,1423,1423,0
|
|
20230907,180900,190199715,1423,1423,1423,1423,0
|
|
20230907,180800,190199715,1423,1423,1423,1423,0
|
|
20230907,180700,190199715,1423,1423,1423,1423,0
|
|
20230907,180600,190199715,1423,1423,1423,1423,0
|
|
20230907,180500,190199715,1423,1423,1423,1423,0
|
|
20230907,180400,190199715,1423,1423,1423,1423,0
|
|
20230907,180300,190199715,1423,1423,1423,1423,0
|
|
20230907,180200,190199715,1423,1423,1423,1423,0
|
|
20230907,180100,190199715,1423,1423,1423,1423,0
|
|
20230907,180000,190199715,1423,1423,1423,1423,0
|
|
20230907,175900,190199715,1423,1423,1423,1423,0
|
|
20230907,175800,190199715,1423,1423,1423,1423,0
|
|
20230907,175700,190199715,1423,1423,1423,1423,0
|
|
20230907,175600,190199715,1423,1423,1423,1423,0
|
|
20230907,175500,190199715,1423,1423,1423,1423,0
|
|
20230907,175400,190199715,1423,1423,1423,1423,712
|
|
20230907,175300,190199715,1423,1423,1423,1423,0
|
|
20230907,175200,190199715,1423,1423,1423,1423,0
|
|
20230907,175100,190199715,1423,1423,1423,1423,0
|
|
20230907,175000,190199715,1423,1423,1423,1423,0
|
|
20230907,174900,190199715,1423,1423,1423,1423,0
|
|
20230907,174800,190199715,1423,1423,1423,1423,0
|
|
20230907,174700,190199715,1423,1423,1423,1423,0
|
|
20230907,174600,190199715,1423,1423,1423,1423,0
|
|
20230907,174500,190199715,1423,1423,1423,1423,0
|
|
20230907,174400,190199715,1423,1423,1423,1423,0
|
|
20230907,174300,190199715,1423,1423,1423,1423,0
|
|
20230907,174200,190199715,1423,1423,1423,1423,0
|
|
20230907,174100,190199715,1423,1423,1423,1423,0
|
|
20230907,174000,190199715,1423,1423,1423,1423,0
|
|
20230907,173900,190199715,1423,1423,1423,1423,0
|
|
20230907,173800,190199715,1423,1423,1423,1423,0
|
|
20230907,173700,190199715,1423,1423,1423,1423,0
|
|
20230907,173600,190199715,1423,1423,1423,1423,0
|
|
20230907,173500,190199715,1423,1423,1423,1423,0
|
|
20230907,173400,190199715,1423,1423,1423,1423,0
|
|
20230907,173300,190199715,1423,1423,1423,1423,0
|
|
20230907,173200,190199715,1423,1423,1423,1423,0
|
|
20230907,173100,190199715,1423,1423,1423,1423,0
|
|
20230907,173000,190199715,1423,1423,1423,1423,0
|
|
20230907,172900,190199715,1423,1423,1423,1423,0
|
|
20230907,172800,190199715,1423,1423,1423,1423,0
|
|
20230907,172700,190199715,1423,1423,1423,1423,0
|
|
20230907,172600,190199715,1423,1423,1423,1423,0
|
|
20230907,172500,190199715,1423,1423,1423,1423,0
|
|
20230907,172400,190199715,1423,1423,1423,1423,712
|
|
20230907,172300,190199715,1423,1423,1423,1423,0
|
|
20230907,172200,190199715,1423,1423,1423,1423,0
|
|
20230907,172100,190199715,1423,1423,1423,1423,0
|
|
20230907,172000,190199715,1423,1423,1423,1423,0
|
|
20230907,171900,190199715,1423,1423,1423,1423,0
|
|
20230907,171800,190199715,1423,1423,1423,1423,0
|
|
20230907,171700,190199715,1423,1423,1423,1423,0
|
|
20230907,171600,190199715,1423,1423,1423,1423,0
|
|
20230907,171500,190199715,1423,1423,1423,1423,0
|
|
20230907,171400,190199715,1423,1423,1423,1423,0
|
|
20230907,171300,190199715,1423,1423,1423,1423,0
|
|
20230907,171200,190199715,1423,1423,1423,1423,0
|
|
20230907,171100,190199715,1423,1423,1423,1423,0
|
|
20230907,171000,190199715,1423,1423,1423,1423,0
|
|
20230907,170900,190199715,1423,1423,1423,1423,0
|
|
20230907,170800,190199715,1423,1423,1423,1423,0
|
|
20230907,170700,190199715,1423,1423,1423,1423,0
|
|
20230907,170600,190199715,1423,1423,1423,1423,0
|
|
20230907,170500,190199715,1423,1423,1423,1423,0
|
|
20230907,170400,190199715,1423,1423,1423,1423,0
|
|
20230907,170300,190199715,1423,1423,1423,1423,0
|
|
20230907,170200,190199715,1423,1423,1423,1423,0
|
|
20230907,170100,190199715,1423,1423,1423,1423,0
|
|
20230907,170000,190199715,1423,1423,1423,1423,0
|
|
20230907,165900,190199715,1423,1423,1423,1423,0
|
|
20230907,165800,190199715,1423,1423,1423,1423,0
|
|
20230907,165700,190199715,1423,1423,1423,1423,0
|
|
20230907,165600,190199715,1423,1423,1423,1423,0
|
|
20230907,165500,190199715,1423,1423,1423,1423,0
|
|
20230907,165400,190199715,1423,1423,1423,1423,712
|
|
20230907,165300,190199715,1423,1423,1423,1423,0
|
|
20230907,165200,190199715,1423,1423,1423,1423,0
|
|
20230907,165100,190199715,1423,1423,1423,1423,0
|
|
20230907,165000,190199715,1423,1423,1423,1423,0
|
|
20230907,164900,190199715,1423,1423,1423,1423,0
|
|
20230907,164800,190199715,1423,1423,1423,1423,0
|
|
20230907,164700,190199715,1423,1423,1423,1423,0
|
|
20230907,164600,190199715,1423,1423,1423,1423,0
|
|
20230907,164500,190199715,1423,1423,1423,1423,0
|
|
20230907,164400,190199715,1423,1423,1423,1423,0
|
|
20230907,164300,190199715,1423,1423,1423,1423,0
|
|
20230907,164200,190199715,1423,1423,1423,1423,0
|
|
20230907,164100,190199715,1423,1423,1423,1423,0
|
|
20230907,164000,190199715,1423,1423,1423,1423,0
|
|
20230907,163900,190199715,1423,1423,1423,1423,0
|
|
20230907,163800,190199715,1423,1423,1423,1423,0
|
|
20230907,163700,190199715,1423,1423,1423,1423,0
|
|
20230907,163600,190199715,1423,1423,1423,1423,0
|
|
20230907,163500,190199715,1423,1423,1423,1423,0
|
|
20230907,163400,190199715,1423,1423,1423,1423,0
|
|
20230907,163300,190199715,1423,1423,1423,1423,0
|
|
20230907,163200,190199715,1423,1423,1423,1423,0
|
|
20230907,163100,190199715,1423,1423,1423,1423,0
|
|
20230907,163000,190199715,1423,1423,1423,1423,0
|
|
20230907,162900,190199715,1423,1423,1423,1423,0
|
|
20230907,162800,190199715,1423,1423,1423,1423,0
|
|
20230907,162700,190199715,1423,1423,1423,1423,0
|
|
20230907,162600,190199715,1423,1423,1423,1423,0
|
|
20230907,162500,190199715,1423,1423,1423,1423,0
|
|
20230907,162400,190199715,1423,1423,1423,1423,712
|
|
20230907,162300,190199715,1423,1423,1423,1423,0
|
|
20230907,162200,190199715,1423,1423,1423,1423,0
|
|
20230907,162100,190199715,1423,1423,1423,1423,0
|
|
20230907,162000,190199715,1423,1423,1423,1423,0
|
|
20230907,161900,190199715,1423,1423,1423,1423,0
|
|
20230907,161800,190199715,1423,1423,1423,1423,0
|
|
20230907,161700,190199715,1423,1423,1423,1423,0
|
|
20230907,161600,190199715,1423,1423,1423,1423,0
|
|
20230907,161500,190199715,1423,1423,1423,1423,0
|
|
20230907,161400,190199715,1423,1423,1423,1423,0
|
|
20230907,161300,190199715,1423,1423,1423,1423,0
|
|
20230907,161200,190199715,1423,1423,1423,1423,0
|
|
20230907,161100,190199715,1423,1423,1423,1423,0
|
|
20230907,161000,190199715,1423,1423,1423,1423,0
|
|
20230907,160900,190199715,1423,1423,1423,1423,0
|
|
20230907,160800,190199715,1423,1423,1423,1423,0
|
|
20230907,160700,190199715,1423,1423,1423,1423,0
|
|
20230907,160600,190199715,1423,1423,1423,1423,0
|
|
20230907,160500,190199715,1423,1423,1423,1423,0
|
|
20230907,160400,190199715,1423,1423,1423,1423,0
|
|
20230907,160300,190199715,1423,1423,1423,1423,0
|
|
20230907,160200,190199715,1423,1423,1423,1423,0
|
|
20230907,160100,190199715,1423,1423,1423,1423,0
|
|
20230907,160000,190199715,1423,1423,1423,1423,0
|
|
20230907,155900,190199715,1423,1423,1423,1423,0
|
|
20230907,155800,190199715,1423,1423,1423,1423,0
|
|
20230907,155700,190199715,1423,1423,1423,1423,0
|
|
20230907,155600,190199715,1423,1423,1423,1423,0
|
|
20230907,155500,190199715,1423,1423,1423,1423,0
|
|
20230907,155400,190199715,1423,1423,1423,1423,712
|
|
20230907,155300,190199715,1423,1423,1423,1423,0
|
|
20230907,155200,190199715,1423,1423,1423,1423,0
|
|
20230907,155100,190199715,1423,1423,1423,1423,0
|
|
20230907,155000,190199715,1423,1423,1423,1423,0
|
|
20230907,154900,190199715,1423,1423,1423,1423,0
|
|
20230907,154800,190199715,1423,1423,1423,1423,0
|
|
20230907,154700,190199715,1423,1423,1423,1423,0
|
|
20230907,154600,190199715,1423,1423,1423,1423,0
|
|
20230907,154500,190199715,1423,1423,1423,1423,0
|
|
20230907,154400,190199715,1423,1423,1423,1423,0
|
|
20230907,154300,190199715,1423,1423,1423,1423,0
|
|
20230907,154200,190199715,1423,1423,1423,1423,0
|
|
20230907,154100,190199715,1423,1423,1423,1423,0
|
|
20230907,154000,190199715,1423,1423,1423,1423,0
|
|
20230907,153900,190199715,1423,1423,1423,1423,0
|
|
20230907,153800,190199715,1423,1423,1423,1423,0
|
|
20230907,153700,190199715,1423,1423,1423,1423,0
|
|
20230907,153600,190199715,1423,1423,1423,1423,0
|
|
20230907,153500,190199715,1423,1423,1423,1423,0
|
|
20230907,153400,190199715,1423,1423,1423,1423,0
|
|
20230907,153300,190199715,1423,1423,1423,1423,0
|
|
20230907,153200,190199715,1423,1423,1423,1423,0
|
|
20230907,153100,190199715,1423,1423,1423,1423,0
|
|
20230907,153000,190199715,1423,1423,1423,1423,712
|
|
20230907,152900,189186539,1413,1413,1413,1413,0
|
|
20230907,152800,189186539,1413,1413,1413,1413,0
|
|
20230907,152700,189186539,1413,1413,1413,1413,0
|
|
20230907,152600,189186539,1413,1413,1413,1413,0
|
|
20230907,152500,189186539,1413,1413,1413,1413,0
|
|
20230907,152400,189186539,1413,1413,1413,1413,0
|
|
20230907,152300,189186539,1413,1413,1413,1413,0
|
|
20230907,152200,189186539,1413,1413,1413,1413,0
|
|
20230907,152100,189186539,1413,1413,1413,1413,0
|
|
20230907,152000,189186539,1413,1413,1413,1413,0
|
|
20230907,151900,189186539,1413,1413,1413,1413,58
|
|
20230907,151800,189104585,1413,1413,1413,1413,4
|
|
20230907,151700,189098933,1412,1412,1412,1412,0
|
|
20230907,151600,189098933,1412,1412,1412,1412,4
|
|
20230907,151500,189093285,1425,1410,1425,1410,145
|
|
20230907,151400,188886860,1410,1410,1410,1410,4
|
|
20230907,151300,188881220,1415,1410,1415,1409,814
|
|
20230907,151200,187733509,1409,1409,1409,1409,4
|
|
20230907,151100,187727873,1409,1409,1409,1409,8
|
|
20230907,151000,187716601,1414,1409,1414,1409,106
|
|
20230907,150900,187567217,1409,1409,1409,1409,14
|
|
20230907,150800,187547491,1409,1413,1413,1409,10000
|
|
20230907,150700,173445717,1412,1412,1412,1412,0
|
|
20230907,150600,173445717,1412,1412,1412,1412,4
|
|
20230907,150500,173440069,1412,1412,1412,1412,4
|
|
20230907,150400,173434421,1412,1412,1412,1412,504
|
|
20230907,150300,172722773,1412,1412,1412,1412,4
|
|
20230907,150200,172717125,1412,1412,1412,1412,0
|
|
20230907,150100,172717125,1412,1412,1412,1412,4
|
|
20230907,150000,172711477,1412,1412,1412,1412,4
|
|
20230907,145900,172705829,1412,1413,1413,1412,2368
|
|
20230907,145800,169362168,1413,1413,1413,1413,0
|
|
20230907,145700,169362168,1413,1413,1413,1413,4
|
|
20230907,145600,169356516,1413,1413,1413,1413,4
|
|
20230907,145500,169350864,1412,1412,1412,1412,5
|
|
20230907,145400,169343804,1412,1412,1412,1412,0
|
|
20230907,145300,169343804,1412,1412,1412,1412,4
|
|
20230907,145200,169338156,1412,1412,1412,1412,0
|
|
20230907,145100,169338156,1412,1412,1412,1412,828
|
|
20230907,145000,168169020,1412,1413,1413,1412,682
|
|
20230907,144900,167205740,1413,1413,1413,1413,4
|
|
20230907,144800,167200088,1413,1413,1413,1413,0
|
|
20230907,144700,167200088,1413,1413,1413,1413,0
|
|
20230907,144600,167200088,1413,1413,1413,1413,264
|
|
20230907,144500,166827056,1413,1413,1413,1413,44
|
|
20230907,144400,166764884,1413,1413,1413,1413,0
|
|
20230907,144300,166764884,1413,1413,1413,1413,4
|
|
20230907,144200,166759232,1417,1413,1417,1413,130
|
|
20230907,144100,166575208,1413,1413,1413,1413,4
|
|
20230907,144000,166569556,1415,1415,1415,1413,203
|
|
20230907,143900,166282319,1415,1415,1415,1415,0
|
|
20230907,143800,166282319,1415,1415,1415,1415,1
|
|
20230907,143700,166280904,1412,1412,1412,1412,4
|
|
20230907,143600,166275256,1412,1412,1412,1412,4
|
|
20230907,143500,166269608,1412,1413,1413,1412,1004
|
|
20230907,143400,164851957,1412,1412,1412,1412,4
|
|
20230907,143300,164846309,1412,1412,1412,1412,3
|
|
20230907,143200,164842073,1412,1412,1412,1412,4
|
|
20230907,143100,164836425,1412,1412,1412,1412,4
|
|
20230907,143000,164830777,1415,1415,1415,1415,1
|
|
20230907,142900,164829362,1412,1412,1412,1412,1004
|
|
20230907,142800,163411714,1415,1412,1415,1412,75
|
|
20230907,142700,163305601,1413,1413,1413,1413,9
|
|
20230907,142600,163292884,1413,1414,1414,1413,1004
|
|
20230907,142500,161873249,1414,1414,1414,1414,0
|
|
20230907,142400,161873249,1414,1414,1414,1414,4
|
|
20230907,142300,161867593,1414,1414,1414,1414,4
|
|
20230907,142200,161861937,1414,1414,1414,1414,14
|
|
20230907,142100,161842141,1414,1414,1414,1414,4
|
|
20230907,142000,161836485,1414,1414,1414,1414,4
|
|
20230907,141900,161830829,1414,1415,1415,1414,9
|
|
20230907,141800,161818098,1414,1414,1414,1414,4
|
|
20230907,141700,161812442,1414,1414,1414,1414,1004
|
|
20230907,141600,160392786,1414,1414,1414,1414,0
|
|
20230907,141500,160392786,1414,1414,1414,1414,0
|
|
20230907,141400,160392786,1414,1414,1414,1414,4
|
|
20230907,141300,160387130,1414,1414,1414,1414,4
|
|
20230907,141200,160381474,1414,1414,1414,1414,5
|
|
20230907,141100,160374404,1414,1414,1414,1414,326
|
|
20230907,141000,159913440,1414,1414,1414,1414,22
|
|
20230907,140900,159882332,1414,1414,1414,1414,4
|
|
20230907,140800,159876676,1414,1414,1414,1414,4
|
|
20230907,140700,159871020,1417,1417,1417,1417,31
|
|
20230907,140600,159827093,1411,1411,1411,1411,0
|
|
20230907,140500,159827093,1411,1411,1411,1411,4
|
|
20230907,140400,159821449,1411,1411,1411,1411,4
|
|
20230907,140300,159815805,1411,1411,1411,1411,4
|
|
20230907,140200,159810161,1417,1417,1417,1417,3
|
|
20230907,140100,159805910,1411,1411,1411,1411,4
|
|
20230907,140000,159800266,1411,1411,1411,1411,5
|
|
20230907,135900,159793211,1412,1412,1412,1412,121
|
|
20230907,135800,159622359,1412,1411,1412,1411,483
|
|
20230907,135700,158940367,1411,1411,1411,1411,4
|
|
20230907,135600,158934723,1412,1411,1412,1411,232
|
|
20230907,135500,158607370,1411,1411,1411,1411,4
|
|
20230907,135400,158601726,1411,1411,1411,1411,4
|
|
20230907,135300,158596082,1411,1411,1411,1411,4
|
|
20230907,135200,158590438,1412,1412,1412,1412,5
|
|
20230907,135100,158583378,1412,1411,1412,1411,104
|
|
20230907,135000,158436534,1411,1411,1411,1411,4
|
|
20230907,134900,158430890,1411,1411,1411,1411,4
|
|
20230907,134800,158425246,1411,1411,1411,1411,0
|
|
20230907,134700,158425246,1411,1411,1411,1411,4
|
|
20230907,134600,158419602,1411,1411,1412,1411,35
|
|
20230907,134500,158370187,1411,1411,1411,1411,0
|
|
20230907,134400,158370187,1411,1411,1411,1411,4
|
|
20230907,134300,158364543,1411,1411,1411,1411,0
|
|
20230907,134200,158364543,1411,1411,1411,1411,1304
|
|
20230907,134100,156524599,1412,1412,1412,1412,0
|
|
20230907,134000,156524599,1412,1412,1412,1411,67
|
|
20230907,133900,156429999,1412,1411,1412,1411,127
|
|
20230907,133800,156250679,1412,1412,1412,1412,0
|
|
20230907,133700,156250679,1412,1412,1412,1412,551
|
|
20230907,133600,155472667,1411,1411,1411,1411,4
|
|
20230907,133500,155467023,1412,1413,1413,1412,383
|
|
20230907,133400,154925896,1413,1413,1413,1413,0
|
|
20230907,133300,154925896,1413,1413,1413,1413,4
|
|
20230907,133200,154920244,1413,1413,1413,1413,4
|
|
20230907,133100,154914592,1413,1413,1413,1413,4
|
|
20230907,133000,154908940,1422,1422,1422,1422,0
|
|
20230907,132900,154908940,1422,1422,1422,1422,0
|
|
20230907,132800,154908940,1422,1422,1422,1422,0
|
|
20230907,132700,154908940,1422,1412,1422,1412,6
|
|
20230907,132600,154900448,1422,1422,1422,1422,0
|
|
20230907,132500,154900448,1422,1422,1422,1412,6
|
|
20230907,132400,154891956,1412,1412,1412,1412,4
|
|
20230907,132300,154886308,1412,1412,1412,1412,4
|
|
20230907,132200,154880660,1412,1412,1412,1412,4
|
|
20230907,132100,154875012,1412,1412,1412,1412,4
|
|
20230907,132000,154869364,1411,1411,1411,1411,4
|
|
20230907,131900,154863720,1412,1412,1412,1412,4
|
|
20230907,131800,154858072,1411,1411,1411,1411,4
|
|
20230907,131700,154852428,1422,1411,1422,1410,2125
|
|
20230907,131600,151840095,1411,1411,1411,1411,569
|
|
20230907,131500,151037236,1412,1412,1412,1412,1438
|
|
20230907,131400,149006780,1412,1412,1412,1412,5
|
|
20230907,131300,148999720,1412,1412,1412,1412,4
|
|
20230907,131200,148994072,1412,1412,1412,1412,4
|
|
20230907,131100,148988424,1412,1415,1415,1412,2441
|
|
20230907,131000,145536844,1413,1433,1433,1413,5
|
|
20230907,130900,145529759,1433,1414,1434,1414,5230
|
|
20230907,130800,138050472,1412,1412,1412,1412,4
|
|
20230907,130700,138044824,1412,1412,1412,1412,11
|
|
20230907,130600,138029292,1412,1412,1412,1412,4
|
|
20230907,130500,138023644,1412,1412,1412,1412,4
|
|
20230907,130400,138017996,1412,1412,1412,1412,4
|
|
20230907,130300,138012348,1412,1412,1412,1412,5
|
|
20230907,130200,138005288,1411,1411,1411,1411,0
|
|
20230907,130100,138005288,1411,1413,1413,1411,71
|
|
20230907,130000,137904969,1411,1411,1411,1411,4
|
|
20230907,125900,137899325,1411,1411,1411,1411,4
|
|
20230907,125800,137893681,1413,1413,1413,1413,30
|
|
20230907,125700,137851291,1411,1411,1411,1411,4
|
|
20230907,125600,137845647,1411,1411,1411,1411,4
|
|
20230907,125500,137840003,1411,1411,1411,1411,4
|
|
20230907,125400,137834359,1411,1411,1411,1411,14
|
|
20230907,125300,137814605,1411,1411,1411,1411,4
|
|
20230907,125200,137808961,1411,1411,1411,1411,4
|
|
20230907,125100,137803317,1411,1411,1411,1411,4
|
|
20230907,125000,137797673,1411,1411,1411,1411,4
|
|
20230907,124900,137792029,1411,1411,1411,1411,17
|
|
20230907,124800,137768042,1410,1410,1410,1410,4
|
|
20230907,124700,137762402,1410,1410,1410,1410,4
|
|
20230907,124600,137756762,1410,1410,1410,1410,4
|
|
20230907,124500,137751122,1410,1410,1410,1410,4
|
|
20230907,124400,137745482,1410,1410,1410,1410,4
|
|
20230907,124300,137739842,1410,1410,1410,1410,0
|
|
20230907,124200,137739842,1410,1410,1410,1410,4
|
|
20230907,124100,137734202,1410,1410,1410,1410,34
|
|
20230907,124000,137686262,1410,1410,1410,1410,4
|
|
20230907,123900,137680622,1410,1412,1412,1410,5524
|
|
20230907,123800,129888752,1411,1411,1411,1411,4
|
|
20230907,123700,129883108,1411,1411,1411,1411,4
|
|
20230907,123600,129877464,1411,1411,1411,1411,4
|
|
20230907,123500,129871820,1410,1410,1410,1410,4
|
|
20230907,123400,129866180,1410,1410,1410,1410,4
|
|
20230907,123300,129860540,1410,1410,1410,1410,0
|
|
20230907,123200,129860540,1410,1410,1410,1410,4
|
|
20230907,123100,129854900,1410,1410,1410,1410,4
|
|
20230907,123000,129849260,1410,1410,1410,1410,4
|
|
20230907,122900,129843620,1410,1410,1410,1410,4
|
|
20230907,122800,129837980,1410,1410,1410,1410,4
|
|
20230907,122700,129832340,1410,1410,1411,1410,35
|
|
20230907,122600,129782988,1413,1412,1413,1412,60
|
|
20230907,122500,129698212,1412,1410,1412,1410,15
|
|
20230907,122400,129677040,1412,1410,1412,1410,175
|
|
20230907,122300,129429948,1410,1410,1410,1410,4
|
|
20230907,122200,129424308,1410,1410,1410,1410,4
|
|
20230907,122100,129418668,1410,1410,1410,1410,4
|
|
20230907,122000,129413028,1410,1410,1410,1410,4
|
|
20230907,121900,129407388,1410,1410,1410,1410,0
|
|
20230907,121800,129407388,1410,1410,1410,1410,4
|
|
20230907,121700,129401748,1409,1409,1409,1409,4
|
|
20230907,121600,129396112,1409,1409,1409,1409,4
|
|
20230907,121500,129390476,1409,1409,1409,1409,4
|
|
20230907,121400,129384840,1409,1409,1409,1409,4
|
|
20230907,121300,129379204,1409,1409,1409,1409,4
|
|
20230907,121200,129373568,1409,1409,1409,1409,4
|
|
20230907,121100,129367932,1409,1409,1409,1409,4
|
|
20230907,121000,129362296,1409,1409,1409,1409,4
|
|
20230907,120900,129356660,1410,1411,1411,1410,884
|
|
20230907,120800,128110218,1411,1411,1411,1411,4
|
|
20230907,120700,128104574,1411,1411,1411,1411,4
|
|
20230907,120600,128098930,1410,1410,1410,1410,4
|
|
20230907,120500,128093290,1410,1410,1410,1410,212
|
|
20230907,120400,127794370,1411,1411,1411,1411,64
|
|
20230907,120300,127704066,1420,1420,1420,1420,1
|
|
20230907,120200,127702646,1423,1411,1423,1411,39
|
|
20230907,120100,127647201,1424,1411,1424,1411,2194
|
|
20230907,120000,124550703,1411,1411,1411,1411,4
|
|
20230907,115900,124545059,1413,1411,1413,1411,64
|
|
20230907,115800,124454636,1411,1411,1411,1411,4
|
|
20230907,115700,124448992,1412,1412,1412,1412,1
|
|
20230907,115600,124447580,1411,1411,1411,1411,4
|
|
20230907,115500,124441936,1411,1411,1411,1411,4
|
|
20230907,115400,124436292,1412,1412,1412,1412,0
|
|
20230907,115300,124436292,1412,1411,1412,1411,554
|
|
20230907,115200,123654048,1412,1412,1412,1412,3
|
|
20230907,115100,123649812,1411,1411,1411,1411,15
|
|
20230907,115000,123628647,1411,1411,1411,1411,4
|
|
20230907,114900,123623003,1411,1411,1411,1411,4
|
|
20230907,114800,123617359,1411,1411,1411,1411,4
|
|
20230907,114700,123611715,1411,1411,1411,1411,244
|
|
20230907,114600,123267431,1411,1411,1411,1411,4
|
|
20230907,114500,123261787,1411,1411,1411,1411,0
|
|
20230907,114400,123261787,1411,1411,1411,1411,4
|
|
20230907,114300,123256143,1412,1411,1412,1411,1015
|
|
20230907,114200,121823968,1411,1411,1411,1411,4
|
|
20230907,114100,121818324,1411,1411,1411,1411,4
|
|
20230907,114000,121812680,1411,1411,1411,1411,4
|
|
20230907,113900,121807036,1411,1409,1411,1409,5
|
|
20230907,113800,121799989,1415,1410,1415,1409,961
|
|
20230907,113700,120445925,1417,1411,1419,1410,1100
|
|
20230907,113600,118894804,1421,1413,1421,1411,1122
|
|
20230907,113500,117311530,1428,1412,1428,1412,9
|
|
20230907,113400,117298746,1430,1411,1430,1411,803
|
|
20230907,113300,116159789,1411,1412,1412,1411,4
|
|
20230907,113200,116154142,1411,1411,1411,1411,4
|
|
20230907,113100,116148498,1413,1411,1413,1411,2125
|
|
20230907,113000,113149978,1408,1408,1408,1408,4
|
|
20230907,112900,113144346,1411,1408,1411,1408,6
|
|
20230907,112800,113135892,1411,1408,1411,1408,7563
|
|
20230907,112700,102465385,1408,1408,1408,1408,14
|
|
20230907,112600,102445673,1409,1409,1409,1408,22
|
|
20230907,112500,102414679,1409,1408,1409,1408,6
|
|
20230907,112400,102406229,1408,1408,1408,1408,14
|
|
20230907,112300,102386517,1408,1408,1408,1408,14
|
|
20230907,112200,102366805,1408,1408,1408,1408,4
|
|
20230907,112100,102361173,1408,1408,1408,1408,29
|
|
20230907,112000,102320341,1408,1408,1408,1408,4
|
|
20230907,111900,102314709,1409,1410,1410,1409,6732
|
|
20230907,111800,92822707,1410,1412,1412,1410,1862
|
|
20230907,111700,90195587,1412,1412,1412,1412,4
|
|
20230907,111600,90189939,1412,1412,1412,1412,4
|
|
20230907,111500,90184291,1412,1412,1412,1412,4
|
|
20230907,111400,90178643,1412,1412,1412,1412,4
|
|
20230907,111300,90172995,1411,1411,1411,1411,2066
|
|
20230907,111200,87257869,1412,1412,1412,1412,167
|
|
20230907,111100,87022065,1412,1412,1412,1412,4
|
|
20230907,111000,87016417,1412,1412,1412,1412,1807
|
|
20230907,110900,84464933,1413,1413,1413,1413,103
|
|
20230907,110800,84319394,1413,1413,1413,1413,4
|
|
20230907,110700,84313742,1413,1413,1413,1413,4
|
|
20230907,110600,84308090,1413,1413,1413,1413,4
|
|
20230907,110500,84302438,1413,1413,1413,1413,4
|
|
20230907,110400,84296786,1413,1413,1413,1413,0
|
|
20230907,110300,84296786,1413,1413,1413,1413,276
|
|
20230907,110200,83906798,1412,1412,1412,1412,8
|
|
20230907,110100,83895502,1412,1412,1412,1412,100
|
|
20230907,110000,83754302,1412,1413,1413,1412,10
|
|
20230907,105900,83740176,1413,1412,1413,1412,8
|
|
20230907,105800,83728876,1413,1414,1414,1413,3983
|
|
20230907,105700,78099141,1414,1414,1414,1414,0
|
|
20230907,105600,78099141,1414,1414,1414,1414,404
|
|
20230907,105500,77527885,1414,1414,1415,1414,43
|
|
20230907,105400,77467048,1415,1414,1415,1414,54
|
|
20230907,105300,77390642,1415,1415,1415,1415,1
|
|
20230907,105200,77389227,1414,1414,1414,1414,8
|
|
20230907,105100,77377915,1415,1415,1415,1415,100
|
|
20230907,105000,77236415,1414,1414,1414,1414,4
|
|
20230907,104900,77230759,1414,1414,1415,1414,10
|
|
20230907,104800,77216617,1414,1414,1414,1414,0
|
|
20230907,104700,77216617,1414,1415,1415,1414,3528
|
|
20230907,104600,72224501,1415,1415,1416,1415,80
|
|
20230907,104500,72111299,1416,1416,1416,1416,3
|
|
20230907,104400,72107051,1416,1416,1416,1416,102
|
|
20230907,104300,71962619,1416,1416,1416,1416,257
|
|
20230907,104200,71598707,1416,1416,1416,1416,0
|
|
20230907,104100,71598707,1416,1416,1416,1416,0
|
|
20230907,104000,71598707,1416,1416,1416,1416,0
|
|
20230907,103900,71598707,1416,1416,1416,1416,92
|
|
20230907,103800,71468435,1416,1416,1416,1415,209
|
|
20230907,103700,71172691,1416,1416,1416,1416,0
|
|
20230907,103600,71172691,1416,1416,1416,1416,0
|
|
20230907,103500,71172691,1416,1416,1416,1416,1
|
|
20230907,103400,71171275,1415,1415,1415,1415,0
|
|
20230907,103300,71171275,1415,1415,1415,1415,0
|
|
20230907,103200,71171275,1415,1415,1415,1415,0
|
|
20230907,103100,71171275,1415,1415,1415,1415,0
|
|
20230907,103000,71171275,1415,1415,1415,1415,383
|
|
20230907,102900,70629330,1416,1416,1416,1416,3
|
|
20230907,102800,70625082,1416,1416,1416,1416,14
|
|
20230907,102700,70605258,1416,1416,1416,1416,100
|
|
20230907,102600,70463658,1415,1415,1415,1415,0
|
|
20230907,102500,70463658,1415,1415,1415,1415,0
|
|
20230907,102400,70463658,1415,1415,1415,1415,1000
|
|
20230907,102300,69048658,1415,1415,1415,1415,200
|
|
20230907,102200,68765658,1415,1415,1415,1415,0
|
|
20230907,102100,68765658,1415,1415,1415,1415,112
|
|
20230907,102000,68607178,1415,1415,1415,1415,0
|
|
20230907,101900,68607178,1415,1415,1415,1415,0
|
|
20230907,101800,68607178,1415,1415,1415,1415,0
|
|
20230907,101700,68607178,1415,1415,1415,1415,0
|
|
20230907,101600,68607178,1415,1415,1415,1415,922
|
|
20230907,101500,67302548,1415,1415,1415,1415,1003
|
|
20230907,101400,65883303,1416,1416,1416,1416,2
|
|
20230907,101300,65880471,1416,1416,1416,1416,100
|
|
20230907,101200,65738871,1416,1416,1419,1415,5986
|
|
20230907,101100,57266933,1416,1416,1416,1416,1199
|
|
20230907,101000,55569149,1417,1417,1417,1417,0
|
|
20230907,100900,55569149,1417,1417,1417,1417,55
|
|
20230907,100800,55491214,1417,1417,1417,1417,0
|
|
20230907,100700,55491214,1417,1417,1417,1417,0
|
|
20230907,100600,55491214,1417,1417,1417,1417,92
|
|
20230907,100500,55360850,1417,1417,1417,1417,0
|
|
20230907,100400,55360850,1417,1417,1417,1417,0
|
|
20230907,100300,55360850,1417,1417,1417,1417,1
|
|
20230907,100200,55359433,1417,1417,1417,1417,400
|
|
20230907,100100,54792633,1417,1417,1417,1417,1251
|
|
20230907,100000,53019966,1419,1419,1419,1419,0
|
|
20230907,095900,53019966,1419,1419,1419,1418,936
|
|
20230907,095800,51692568,1420,1419,1420,1419,639
|
|
20230907,095700,50785738,1419,1420,1420,1419,101
|
|
20230907,095600,50642357,1420,1420,1422,1420,8112
|
|
20230907,095500,39122707,1422,1421,1422,1421,153
|
|
20230907,095400,38905191,1420,1424,1424,1420,5717
|
|
20230907,095300,30778087,1424,1424,1424,1424,377
|
|
20230907,095200,30241239,1424,1425,1425,1424,38
|
|
20230907,095100,30187114,1424,1424,1424,1424,0
|
|
20230907,095000,30187114,1424,1424,1424,1424,700
|
|
20230907,094900,29190314,1425,1425,1425,1425,322
|
|
20230907,094800,28731464,1425,1427,1427,1425,3263
|
|
20230907,094700,24080562,1427,1427,1427,1427,1339
|
|
20230907,094600,22169809,1428,1428,1428,1428,0
|
|
20230907,094500,22169809,1428,1429,1429,1428,5965
|
|
20230907,094400,13647407,1429,1429,1429,1429,1900
|
|
20230907,094300,10932307,1434,1434,1434,1434,0
|
|
20230907,094200,10932307,1434,1434,1434,1434,0
|
|
20230907,094100,10932307,1434,1434,1434,1434,0
|
|
20230907,094000,10932307,1434,1434,1434,1434,1
|
|
20230907,093900,10930873,1434,1434,1434,1434,0
|
|
20230907,093800,10930873,1434,1434,1434,1434,0
|
|
20230907,093700,10930873,1434,1434,1434,1434,10
|
|
20230907,093600,10916533,1434,1434,1434,1434,0
|
|
20230907,093500,10916533,1434,1430,1434,1430,16
|
|
20230907,093400,10893629,1430,1430,1430,1430,1014
|
|
20230907,093300,9443609,1434,1434,1434,1434,0
|
|
20230907,093200,9443609,1434,1434,1434,1434,1
|
|
20230907,093100,9442175,1435,1430,1435,1430,102
|
|
20230907,093000,9296310,1435,1435,1435,1435,0
|
|
20230907,092900,9296310,1435,1435,1435,1435,0
|
|
20230907,092800,9296310,1435,1435,1435,1435,2
|
|
20230907,092700,9293440,1435,1435,1435,1435,0
|
|
20230907,092600,9293440,1435,1435,1435,1435,0
|
|
20230907,092500,9293440,1435,1435,1435,1435,300
|
|
20230907,092400,8862940,1435,1435,1435,1435,3
|
|
20230907,092300,8858635,1429,1429,1429,1429,0
|
|
20230907,092200,8858635,1429,1429,1429,1429,1440
|
|
20230907,092100,6800875,1429,1429,1429,1429,6
|
|
20230907,092000,6792301,1429,1429,1429,1429,0
|
|
20230907,091900,6792301,1429,1429,1429,1429,0
|
|
20230907,091800,6792301,1429,1429,1429,1429,0
|
|
20230907,091700,6792301,1429,1429,1429,1429,0
|
|
20230907,091600,6792301,1429,1429,1429,1429,107
|
|
20230907,091500,6639398,1429,1430,1430,1428,440
|
|
20230907,091400,6011020,1431,1431,1431,1431,0
|
|
20230907,091300,6011020,1431,1432,1432,1431,21
|
|
20230907,091200,5980966,1437,1437,1437,1437,0
|
|
20230907,091100,5980966,1437,1436,1437,1436,2
|
|
20230907,091000,5978093,1436,1436,1436,1436,200
|
|
20230907,090900,5690893,1431,1431,1431,1431,0
|
|
20230907,090800,5690893,1431,1428,1431,1428,1743
|
|
20230907,090700,3201368,1428,1428,1428,1428,5
|
|
20230907,090600,3194228,1428,1428,1428,1428,512
|
|
20230907,090500,2463092,1428,1428,1428,1428,132
|
|
20230907,090400,2274596,1425,1425,1425,1425,0
|
|
20230907,090300,2274596,1425,1426,1426,1425,45
|
|
20230907,090200,2210428,1425,1425,1425,1425,0
|
|
20230907,090100,2210428,1425,1425,1425,1425,0
|
|
20230907,090000,2210428,1425,1426,1426,1425,1551
|