624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,192100,127716560,1374,1374,1374,1374,701
|
|
20230920,192000,127716560,1374,1374,1374,1374,0
|
|
20230920,191900,127716560,1374,1374,1374,1374,0
|
|
20230920,191800,127716560,1374,1374,1374,1374,0
|
|
20230920,191700,127716560,1374,1374,1374,1374,0
|
|
20230920,191600,127716560,1374,1374,1374,1374,0
|
|
20230920,191500,127716560,1374,1374,1374,1374,0
|
|
20230920,191400,127716560,1374,1374,1374,1374,0
|
|
20230920,191300,127716560,1374,1374,1374,1374,0
|
|
20230920,191200,127716560,1374,1374,1374,1374,0
|
|
20230920,191100,127716560,1374,1374,1374,1374,0
|
|
20230920,191000,127716560,1374,1374,1374,1374,0
|
|
20230920,190900,127716560,1374,1374,1374,1374,0
|
|
20230920,190800,127716560,1374,1374,1374,1374,0
|
|
20230920,190700,127716560,1374,1374,1374,1374,0
|
|
20230920,190600,127716560,1374,1374,1374,1374,0
|
|
20230920,190500,127716560,1374,1374,1374,1374,0
|
|
20230920,190400,127716560,1374,1374,1374,1374,0
|
|
20230920,190300,127716560,1374,1374,1374,1374,0
|
|
20230920,190200,127716560,1374,1374,1374,1374,0
|
|
20230920,190100,127716560,1374,1374,1374,1374,0
|
|
20230920,190000,127716560,1374,1374,1374,1374,0
|
|
20230920,185900,127716560,1374,1374,1374,1374,0
|
|
20230920,185800,127716560,1374,1374,1374,1374,0
|
|
20230920,185700,127716560,1374,1374,1374,1374,0
|
|
20230920,185600,127716560,1374,1374,1374,1374,0
|
|
20230920,185500,127716560,1374,1374,1374,1374,0
|
|
20230920,185400,127716560,1374,1374,1374,1374,0
|
|
20230920,185300,127716560,1374,1374,1374,1374,0
|
|
20230920,185200,127716560,1374,1374,1374,1374,0
|
|
20230920,185100,127716560,1374,1374,1374,1374,701
|
|
20230920,185000,127716560,1374,1374,1374,1374,0
|
|
20230920,184900,127716560,1374,1374,1374,1374,0
|
|
20230920,184800,127716560,1374,1374,1374,1374,0
|
|
20230920,184700,127716560,1374,1374,1374,1374,0
|
|
20230920,184600,127716560,1374,1374,1374,1374,0
|
|
20230920,184500,127716560,1374,1374,1374,1374,0
|
|
20230920,184400,127716560,1374,1374,1374,1374,0
|
|
20230920,184300,127716560,1374,1374,1374,1374,0
|
|
20230920,184200,127716560,1374,1374,1374,1374,0
|
|
20230920,184100,127716560,1374,1374,1374,1374,0
|
|
20230920,184000,127716560,1374,1374,1374,1374,0
|
|
20230920,183900,127716560,1374,1374,1374,1374,0
|
|
20230920,183800,127716560,1374,1374,1374,1374,0
|
|
20230920,183700,127716560,1374,1374,1374,1374,0
|
|
20230920,183600,127716560,1374,1374,1374,1374,0
|
|
20230920,183500,127716560,1374,1374,1374,1374,0
|
|
20230920,183400,127716560,1374,1374,1374,1374,0
|
|
20230920,183300,127716560,1374,1374,1374,1374,0
|
|
20230920,183200,127716560,1374,1374,1374,1374,0
|
|
20230920,183100,127716560,1374,1374,1374,1374,0
|
|
20230920,183000,127716560,1374,1374,1374,1374,0
|
|
20230920,182900,127716560,1374,1374,1374,1374,0
|
|
20230920,182800,127716560,1374,1374,1374,1374,0
|
|
20230920,182700,127716560,1374,1374,1374,1374,0
|
|
20230920,182600,127716560,1374,1374,1374,1374,0
|
|
20230920,182500,127716560,1374,1374,1374,1374,0
|
|
20230920,182400,127716560,1374,1374,1374,1374,0
|
|
20230920,182300,127716560,1374,1374,1374,1374,0
|
|
20230920,182200,127716560,1374,1374,1374,1374,0
|
|
20230920,182100,127716560,1374,1374,1374,1374,701
|
|
20230920,182000,127716560,1374,1374,1374,1374,0
|
|
20230920,181900,127716560,1374,1374,1374,1374,0
|
|
20230920,181800,127716560,1374,1374,1374,1374,0
|
|
20230920,181700,127716560,1374,1374,1374,1374,0
|
|
20230920,181600,127716560,1374,1374,1374,1374,0
|
|
20230920,181500,127716560,1374,1374,1374,1374,0
|
|
20230920,181400,127716560,1374,1374,1374,1374,0
|
|
20230920,181300,127716560,1374,1374,1374,1374,0
|
|
20230920,181200,127716560,1374,1374,1374,1374,0
|
|
20230920,181100,127716560,1374,1374,1374,1374,0
|
|
20230920,181000,127716560,1374,1374,1374,1374,0
|
|
20230920,180900,127716560,1374,1374,1374,1374,0
|
|
20230920,180800,127716560,1374,1374,1374,1374,0
|
|
20230920,180700,127716560,1374,1374,1374,1374,0
|
|
20230920,180600,127716560,1374,1374,1374,1374,0
|
|
20230920,180500,127716560,1374,1374,1374,1374,0
|
|
20230920,180400,127716560,1374,1374,1374,1374,0
|
|
20230920,180300,127716560,1374,1374,1374,1374,0
|
|
20230920,180200,127716560,1374,1374,1374,1374,0
|
|
20230920,180100,127716560,1374,1374,1374,1374,0
|
|
20230920,180000,127716560,1374,1374,1374,1374,0
|
|
20230920,175900,127716560,1374,1374,1374,1374,0
|
|
20230920,175800,127716560,1374,1374,1374,1374,0
|
|
20230920,175700,127716560,1374,1374,1374,1374,0
|
|
20230920,175600,127716560,1374,1374,1374,1374,0
|
|
20230920,175500,127716560,1374,1374,1374,1374,0
|
|
20230920,175400,127716560,1374,1374,1374,1374,0
|
|
20230920,175300,127716560,1374,1374,1374,1374,0
|
|
20230920,175200,127716560,1374,1374,1374,1374,0
|
|
20230920,175100,127716560,1374,1374,1374,1374,701
|
|
20230920,175000,127716560,1374,1374,1374,1374,0
|
|
20230920,174900,127716560,1374,1374,1374,1374,0
|
|
20230920,174800,127716560,1374,1374,1374,1374,0
|
|
20230920,174700,127716560,1374,1374,1374,1374,0
|
|
20230920,174600,127716560,1374,1374,1374,1374,0
|
|
20230920,174500,127716560,1374,1374,1374,1374,0
|
|
20230920,174400,127716560,1374,1374,1374,1374,0
|
|
20230920,174300,127716560,1374,1374,1374,1374,0
|
|
20230920,174200,127716560,1374,1374,1374,1374,0
|
|
20230920,174100,127716560,1374,1374,1374,1374,0
|
|
20230920,174000,127716560,1374,1374,1374,1374,0
|
|
20230920,173900,127716560,1374,1374,1374,1374,0
|
|
20230920,173800,127716560,1374,1374,1374,1374,0
|
|
20230920,173700,127716560,1374,1374,1374,1374,0
|
|
20230920,173600,127716560,1374,1374,1374,1374,0
|
|
20230920,173500,127716560,1374,1374,1374,1374,0
|
|
20230920,173400,127716560,1374,1374,1374,1374,0
|
|
20230920,173300,127716560,1374,1374,1374,1374,0
|
|
20230920,173200,127716560,1374,1374,1374,1374,0
|
|
20230920,173100,127716560,1374,1374,1374,1374,0
|
|
20230920,173000,127716560,1374,1374,1374,1374,0
|
|
20230920,172900,127716560,1374,1374,1374,1374,0
|
|
20230920,172800,127716560,1374,1374,1374,1374,0
|
|
20230920,172700,127716560,1374,1374,1374,1374,0
|
|
20230920,172600,127716560,1374,1374,1374,1374,0
|
|
20230920,172500,127716560,1374,1374,1374,1374,0
|
|
20230920,172400,127716560,1374,1374,1374,1374,0
|
|
20230920,172300,127716560,1374,1374,1374,1374,0
|
|
20230920,172200,127716560,1374,1374,1374,1374,0
|
|
20230920,172100,127716560,1374,1374,1374,1374,701
|
|
20230920,172000,127716560,1374,1374,1374,1374,0
|
|
20230920,171900,127716560,1374,1374,1374,1374,0
|
|
20230920,171800,127716560,1374,1374,1374,1374,0
|
|
20230920,171700,127716560,1374,1374,1374,1374,0
|
|
20230920,171600,127716560,1374,1374,1374,1374,0
|
|
20230920,171500,127716560,1374,1374,1374,1374,0
|
|
20230920,171400,127716560,1374,1374,1374,1374,0
|
|
20230920,171300,127716560,1374,1374,1374,1374,0
|
|
20230920,171200,127716560,1374,1374,1374,1374,0
|
|
20230920,171100,127716560,1374,1374,1374,1374,0
|
|
20230920,171000,127716560,1374,1374,1374,1374,0
|
|
20230920,170900,127716560,1374,1374,1374,1374,0
|
|
20230920,170800,127716560,1374,1374,1374,1374,0
|
|
20230920,170700,127716560,1374,1374,1374,1374,0
|
|
20230920,170600,127716560,1374,1374,1374,1374,0
|
|
20230920,170500,127716560,1374,1374,1374,1374,0
|
|
20230920,170400,127716560,1374,1374,1374,1374,0
|
|
20230920,170300,127716560,1374,1374,1374,1374,0
|
|
20230920,170200,127716560,1374,1374,1374,1374,0
|
|
20230920,170100,127716560,1374,1374,1374,1374,0
|
|
20230920,170000,127716560,1374,1374,1374,1374,0
|
|
20230920,165900,127716560,1374,1374,1374,1374,0
|
|
20230920,165800,127716560,1374,1374,1374,1374,0
|
|
20230920,165700,127716560,1374,1374,1374,1374,0
|
|
20230920,165600,127716560,1374,1374,1374,1374,0
|
|
20230920,165500,127716560,1374,1374,1374,1374,0
|
|
20230920,165400,127716560,1374,1374,1374,1374,0
|
|
20230920,165300,127716560,1374,1374,1374,1374,0
|
|
20230920,165200,127716560,1374,1374,1374,1374,0
|
|
20230920,165100,127716560,1374,1374,1374,1374,701
|
|
20230920,165000,127716560,1374,1374,1374,1374,0
|
|
20230920,164900,127716560,1374,1374,1374,1374,0
|
|
20230920,164800,127716560,1374,1374,1374,1374,0
|
|
20230920,164700,127716560,1374,1374,1374,1374,0
|
|
20230920,164600,127716560,1374,1374,1374,1374,0
|
|
20230920,164500,127716560,1374,1374,1374,1374,0
|
|
20230920,164400,127716560,1374,1374,1374,1374,0
|
|
20230920,164300,127716560,1374,1374,1374,1374,0
|
|
20230920,164200,127716560,1374,1374,1374,1374,0
|
|
20230920,164100,127716560,1374,1374,1374,1374,0
|
|
20230920,164000,127716560,1374,1374,1374,1374,0
|
|
20230920,163900,127716560,1374,1374,1374,1374,0
|
|
20230920,163800,127716560,1374,1374,1374,1374,0
|
|
20230920,163700,127716560,1374,1374,1374,1374,0
|
|
20230920,163600,127716560,1374,1374,1374,1374,0
|
|
20230920,163500,127716560,1374,1374,1374,1374,0
|
|
20230920,163400,127716560,1374,1374,1374,1374,0
|
|
20230920,163300,127716560,1374,1374,1374,1374,0
|
|
20230920,163200,127716560,1374,1374,1374,1374,0
|
|
20230920,163100,127716560,1374,1374,1374,1374,0
|
|
20230920,163000,127716560,1374,1374,1374,1374,0
|
|
20230920,162900,127716560,1374,1374,1374,1374,0
|
|
20230920,162800,127716560,1374,1374,1374,1374,0
|
|
20230920,162700,127716560,1374,1374,1374,1374,0
|
|
20230920,162600,127716560,1374,1374,1374,1374,0
|
|
20230920,162500,127716560,1374,1374,1374,1374,0
|
|
20230920,162400,127716560,1374,1374,1374,1374,0
|
|
20230920,162300,127716560,1374,1374,1374,1374,0
|
|
20230920,162200,127716560,1374,1374,1374,1374,0
|
|
20230920,162100,127716560,1374,1374,1374,1374,701
|
|
20230920,162000,127716560,1374,1374,1374,1374,0
|
|
20230920,161900,127716560,1374,1374,1374,1374,0
|
|
20230920,161800,127716560,1374,1374,1374,1374,0
|
|
20230920,161700,127716560,1374,1374,1374,1374,0
|
|
20230920,161600,127716560,1374,1374,1374,1374,0
|
|
20230920,161500,127716560,1374,1374,1374,1374,0
|
|
20230920,161400,127716560,1374,1374,1374,1374,0
|
|
20230920,161300,127716560,1374,1374,1374,1374,0
|
|
20230920,161200,127716560,1374,1374,1374,1374,0
|
|
20230920,161100,127716560,1374,1374,1374,1374,0
|
|
20230920,161000,127716560,1374,1374,1374,1374,0
|
|
20230920,160900,127716560,1374,1374,1374,1374,0
|
|
20230920,160800,127716560,1374,1374,1374,1374,0
|
|
20230920,160700,127716560,1374,1374,1374,1374,0
|
|
20230920,160600,127716560,1374,1374,1374,1374,0
|
|
20230920,160500,127716560,1374,1374,1374,1374,0
|
|
20230920,160400,127716560,1374,1374,1374,1374,0
|
|
20230920,160300,127716560,1374,1374,1374,1374,0
|
|
20230920,160200,127716560,1374,1374,1374,1374,0
|
|
20230920,160100,127716560,1374,1374,1374,1374,0
|
|
20230920,160000,127716560,1374,1374,1374,1374,0
|
|
20230920,155900,127716560,1374,1374,1374,1374,0
|
|
20230920,155800,127716560,1374,1374,1374,1374,0
|
|
20230920,155700,127716560,1374,1374,1374,1374,0
|
|
20230920,155600,127716560,1374,1374,1374,1374,0
|
|
20230920,155500,127716560,1374,1374,1374,1374,0
|
|
20230920,155400,127716560,1374,1374,1374,1374,0
|
|
20230920,155300,127716560,1374,1374,1374,1374,0
|
|
20230920,155200,127716560,1374,1374,1374,1374,0
|
|
20230920,155100,127716560,1374,1374,1374,1374,701
|
|
20230920,155000,127716560,1374,1374,1374,1374,0
|
|
20230920,154900,127716560,1374,1374,1374,1374,0
|
|
20230920,154800,127716560,1374,1374,1374,1374,0
|
|
20230920,154700,127716560,1374,1374,1374,1374,0
|
|
20230920,154600,127716560,1374,1374,1374,1374,0
|
|
20230920,154500,127716560,1374,1374,1374,1374,0
|
|
20230920,154400,127716560,1374,1374,1374,1374,0
|
|
20230920,154300,127716560,1374,1374,1374,1374,0
|
|
20230920,154200,127716560,1374,1374,1374,1374,0
|
|
20230920,154100,127716560,1374,1374,1374,1374,0
|
|
20230920,154000,127716560,1374,1374,1374,1374,0
|
|
20230920,153900,127716560,1374,1374,1374,1374,0
|
|
20230920,153800,127716560,1374,1374,1374,1374,0
|
|
20230920,153700,127716560,1374,1374,1374,1374,0
|
|
20230920,153600,127716560,1374,1374,1374,1374,0
|
|
20230920,153500,127716560,1374,1374,1374,1374,0
|
|
20230920,153400,127716560,1374,1374,1374,1374,0
|
|
20230920,153300,127716560,1374,1374,1374,1374,0
|
|
20230920,153200,127716560,1374,1374,1374,1374,0
|
|
20230920,153100,127716560,1374,1374,1374,1374,0
|
|
20230920,153000,127716560,1374,1374,1374,1374,701
|
|
20230920,152900,126753386,1372,1372,1372,1372,0
|
|
20230920,152800,126753386,1372,1372,1372,1372,0
|
|
20230920,152700,126753386,1372,1372,1372,1372,0
|
|
20230920,152600,126753386,1372,1372,1372,1372,0
|
|
20230920,152500,126753386,1372,1372,1372,1372,0
|
|
20230920,152400,126753386,1372,1372,1372,1372,0
|
|
20230920,152300,126753386,1372,1372,1372,1372,0
|
|
20230920,152200,126753386,1372,1372,1372,1372,0
|
|
20230920,152100,126753386,1372,1372,1372,1372,0
|
|
20230920,152000,126753386,1372,1372,1372,1372,0
|
|
20230920,151900,126753386,1372,1371,1372,1371,19
|
|
20230920,151800,126727333,1372,1372,1372,1372,2
|
|
20230920,151700,126724589,1372,1372,1372,1372,595
|
|
20230920,151600,125908249,1372,1371,1372,1371,923
|
|
20230920,151500,124641918,1372,1372,1372,1372,107
|
|
20230920,151400,124495114,1372,1371,1372,1371,2634
|
|
20230920,151300,120881398,1371,1371,1371,1371,55
|
|
20230920,151200,120805993,1370,1371,1371,1370,821
|
|
20230920,151100,119680428,1372,1374,1375,1372,29
|
|
20230920,151000,119640635,1372,1372,1372,1372,0
|
|
20230920,150900,119640635,1372,1372,1372,1372,1393
|
|
20230920,150800,117729439,1372,1372,1372,1372,0
|
|
20230920,150700,117729439,1372,1372,1372,1372,10
|
|
20230920,150600,117715719,1372,1372,1372,1372,0
|
|
20230920,150500,117715719,1372,1371,1372,1371,7
|
|
20230920,150400,117706120,1371,1371,1371,1371,65
|
|
20230920,150300,117617005,1373,1373,1373,1373,0
|
|
20230920,150200,117617005,1373,1373,1373,1373,10
|
|
20230920,150100,117603275,1374,1374,1374,1374,0
|
|
20230920,150000,117603275,1374,1374,1374,1374,0
|
|
20230920,145900,117603275,1374,1374,1374,1374,0
|
|
20230920,145800,117603275,1374,1374,1374,1374,0
|
|
20230920,145700,117603275,1374,1374,1374,1374,0
|
|
20230920,145600,117603275,1374,1374,1374,1374,0
|
|
20230920,145500,117603275,1374,1374,1374,1374,0
|
|
20230920,145400,117603275,1374,1374,1374,1374,0
|
|
20230920,145300,117603275,1374,1374,1374,1374,0
|
|
20230920,145200,117603275,1374,1374,1374,1374,5
|
|
20230920,145100,117596405,1374,1374,1374,1374,0
|
|
20230920,145000,117596405,1374,1374,1374,1374,20
|
|
20230920,144900,117568925,1374,1374,1374,1374,0
|
|
20230920,144800,117568925,1374,1374,1374,1374,1000
|
|
20230920,144700,116194925,1376,1376,1376,1376,0
|
|
20230920,144600,116194925,1376,1374,1376,1374,350
|
|
20230920,144500,115713966,1374,1374,1374,1374,0
|
|
20230920,144400,115713966,1374,1374,1374,1374,0
|
|
20230920,144300,115713966,1374,1374,1374,1374,2
|
|
20230920,144200,115711218,1374,1374,1374,1374,0
|
|
20230920,144100,115711218,1374,1374,1374,1374,0
|
|
20230920,144000,115711218,1374,1374,1374,1374,0
|
|
20230920,143900,115711218,1374,1374,1374,1374,50
|
|
20230920,143800,115642518,1374,1374,1374,1374,25
|
|
20230920,143700,115608168,1374,1374,1374,1374,0
|
|
20230920,143600,115608168,1374,1374,1374,1374,0
|
|
20230920,143500,115608168,1374,1374,1374,1374,1
|
|
20230920,143400,115606794,1368,1369,1369,1368,600
|
|
20230920,143300,114785947,1369,1369,1374,1368,176
|
|
20230920,143200,114544999,1369,1374,1374,1369,2511
|
|
20230920,143100,111104397,1374,1374,1374,1374,0
|
|
20230920,143000,111104397,1374,1372,1374,1372,626
|
|
20230920,142900,110244308,1372,1372,1372,1372,69
|
|
20230920,142800,110149640,1372,1372,1372,1371,416
|
|
20230920,142700,109578903,1372,1372,1372,1372,21
|
|
20230920,142600,109550091,1372,1372,1372,1370,202
|
|
20230920,142500,109272949,1372,1372,1372,1372,0
|
|
20230920,142400,109272949,1372,1372,1372,1372,0
|
|
20230920,142300,109272949,1372,1372,1372,1372,200
|
|
20230920,142200,108998549,1372,1372,1372,1372,0
|
|
20230920,142100,108998549,1372,1372,1372,1372,3
|
|
20230920,142000,108994433,1368,1372,1372,1368,930
|
|
20230920,141900,107720222,1370,1370,1370,1370,525
|
|
20230920,141800,107000972,1370,1370,1370,1370,0
|
|
20230920,141700,107000972,1370,1370,1370,1370,0
|
|
20230920,141600,107000972,1370,1370,1370,1370,16
|
|
20230920,141500,106979052,1370,1372,1372,1370,7122
|
|
20230920,141400,97218875,1372,1374,1374,1372,4374
|
|
20230920,141300,91214503,1375,1376,1376,1375,593
|
|
20230920,141200,90399085,1377,1377,1377,1377,0
|
|
20230920,141100,90399085,1377,1377,1377,1377,30
|
|
20230920,141000,90357775,1377,1377,1377,1377,50
|
|
20230920,140900,90288925,1377,1377,1377,1377,1
|
|
20230920,140800,90287548,1377,1377,1377,1377,271
|
|
20230920,140700,89914381,1377,1377,1377,1377,20
|
|
20230920,140600,89886841,1377,1377,1377,1377,0
|
|
20230920,140500,89886841,1377,1377,1377,1377,2
|
|
20230920,140400,89884087,1376,1376,1376,1376,0
|
|
20230920,140300,89884087,1376,1376,1376,1376,112
|
|
20230920,140200,89729975,1377,1377,1377,1377,2
|
|
20230920,140100,89727221,1377,1377,1377,1377,8
|
|
20230920,140000,89716205,1377,1377,1377,1377,7
|
|
20230920,135900,89706566,1377,1377,1377,1377,0
|
|
20230920,135800,89706566,1377,1377,1377,1377,0
|
|
20230920,135700,89706566,1377,1377,1377,1377,0
|
|
20230920,135600,89706566,1377,1376,1377,1376,3393
|
|
20230920,135500,85034791,1377,1377,1377,1377,262
|
|
20230920,135400,84674017,1377,1377,1377,1377,0
|
|
20230920,135300,84674017,1377,1377,1377,1377,0
|
|
20230920,135200,84674017,1377,1377,1377,1377,0
|
|
20230920,135100,84674017,1377,1377,1377,1377,2
|
|
20230920,135000,84671263,1377,1381,1381,1377,1486
|
|
20230920,134900,82624359,1381,1381,1381,1381,0
|
|
20230920,134800,82624359,1381,1381,1381,1381,2
|
|
20230920,134700,82621597,1381,1381,1381,1381,0
|
|
20230920,134600,82621597,1381,1381,1381,1381,0
|
|
20230920,134500,82621597,1381,1381,1381,1381,0
|
|
20230920,134400,82621597,1381,1381,1381,1381,0
|
|
20230920,134300,82621597,1381,1381,1381,1381,0
|
|
20230920,134200,82621597,1381,1381,1381,1381,0
|
|
20230920,134100,82621597,1381,1381,1381,1381,0
|
|
20230920,134000,82621597,1381,1381,1381,1381,0
|
|
20230920,133900,82621597,1381,1381,1381,1381,1
|
|
20230920,133800,82620216,1377,1377,1377,1377,1
|
|
20230920,133700,82618839,1377,1377,1377,1377,0
|
|
20230920,133600,82618839,1377,1380,1380,1377,222
|
|
20230920,133500,82313136,1380,1380,1380,1380,5
|
|
20230920,133400,82306236,1381,1381,1381,1381,0
|
|
20230920,133300,82306236,1381,1381,1381,1381,0
|
|
20230920,133200,82306236,1381,1381,1381,1381,0
|
|
20230920,133100,82306236,1381,1381,1381,1381,0
|
|
20230920,133000,82306236,1381,1381,1381,1381,508
|
|
20230920,132900,81604688,1381,1381,1381,1381,145
|
|
20230920,132800,81404443,1381,1381,1381,1381,0
|
|
20230920,132700,81404443,1381,1381,1381,1381,0
|
|
20230920,132600,81404443,1381,1381,1381,1381,0
|
|
20230920,132500,81404443,1381,1381,1381,1381,6
|
|
20230920,132400,81396157,1381,1381,1381,1381,0
|
|
20230920,132300,81396157,1381,1381,1381,1381,0
|
|
20230920,132200,81396157,1381,1381,1381,1381,0
|
|
20230920,132100,81396157,1381,1381,1381,1381,1
|
|
20230920,132000,81394776,1382,1382,1382,1382,1
|
|
20230920,131900,81393394,1385,1385,1385,1385,1
|
|
20230920,131800,81392009,1378,1378,1378,1378,3496
|
|
20230920,131700,76574521,1378,1378,1378,1378,0
|
|
20230920,131600,76574521,1378,1380,1380,1378,2001
|
|
20230920,131500,73815536,1380,1381,1384,1380,407
|
|
20230920,131400,73253866,1380,1380,1380,1380,238
|
|
20230920,131300,72925426,1380,1380,1380,1380,101
|
|
20230920,131200,72786046,1380,1380,1380,1380,0
|
|
20230920,131100,72786046,1380,1380,1380,1380,0
|
|
20230920,131000,72786046,1380,1380,1380,1380,1
|
|
20230920,130900,72784666,1380,1380,1380,1380,0
|
|
20230920,130800,72784666,1380,1380,1380,1380,0
|
|
20230920,130700,72784666,1380,1380,1380,1380,7
|
|
20230920,130600,72775006,1380,1380,1380,1380,11
|
|
20230920,130500,72759826,1380,1380,1380,1380,0
|
|
20230920,130400,72759826,1380,1380,1380,1380,0
|
|
20230920,130300,72759826,1380,1380,1380,1380,1
|
|
20230920,130200,72758446,1379,1379,1379,1379,14
|
|
20230920,130100,72739140,1380,1380,1380,1380,0
|
|
20230920,130000,72739140,1380,1380,1380,1380,0
|
|
20230920,125900,72739140,1380,1380,1380,1380,0
|
|
20230920,125800,72739140,1380,1380,1380,1380,17
|
|
20230920,125700,72715680,1379,1379,1379,1379,14
|
|
20230920,125600,72696374,1380,1380,1380,1380,126
|
|
20230920,125500,72522494,1386,1386,1386,1386,0
|
|
20230920,125400,72522494,1386,1386,1386,1386,0
|
|
20230920,125300,72522494,1386,1386,1386,1386,1
|
|
20230920,125200,72521108,1386,1386,1386,1386,0
|
|
20230920,125100,72521108,1386,1386,1386,1386,0
|
|
20230920,125000,72521108,1386,1386,1386,1386,0
|
|
20230920,124900,72521108,1386,1386,1386,1386,0
|
|
20230920,124800,72521108,1386,1386,1386,1386,0
|
|
20230920,124700,72521108,1386,1381,1386,1381,1553
|
|
20230920,124600,70376365,1386,1386,1386,1386,0
|
|
20230920,124500,70376365,1386,1386,1386,1386,1
|
|
20230920,124400,70374979,1382,1385,1385,1382,712
|
|
20230920,124300,69389495,1385,1385,1385,1385,0
|
|
20230920,124200,69389495,1385,1385,1385,1385,1
|
|
20230920,124100,69388110,1385,1385,1385,1385,6
|
|
20230920,124000,69379800,1386,1386,1386,1386,0
|
|
20230920,123900,69379800,1386,1386,1386,1386,0
|
|
20230920,123800,69379800,1386,1386,1386,1386,0
|
|
20230920,123700,69379800,1386,1386,1386,1386,0
|
|
20230920,123600,69379800,1386,1386,1386,1386,0
|
|
20230920,123500,69379800,1386,1382,1386,1382,2568
|
|
20230920,123400,65823063,1382,1382,1382,1382,15
|
|
20230920,123300,65802333,1382,1382,1382,1382,0
|
|
20230920,123200,65802333,1382,1382,1382,1382,0
|
|
20230920,123100,65802333,1382,1382,1382,1382,0
|
|
20230920,123000,65802333,1382,1382,1382,1382,0
|
|
20230920,122900,65802333,1382,1382,1382,1382,4
|
|
20230920,122800,65796805,1382,1382,1382,1382,20
|
|
20230920,122700,65769165,1382,1382,1382,1382,0
|
|
20230920,122600,65769165,1382,1382,1382,1382,0
|
|
20230920,122500,65769165,1382,1382,1382,1382,50
|
|
20230920,122400,65700065,1382,1382,1382,1382,0
|
|
20230920,122300,65700065,1382,1382,1382,1382,5
|
|
20230920,122200,65693155,1382,1382,1382,1382,188
|
|
20230920,122100,65433339,1381,1381,1381,1381,0
|
|
20230920,122000,65433339,1381,1381,1381,1381,188
|
|
20230920,121900,65173711,1381,1381,1381,1381,0
|
|
20230920,121800,65173711,1381,1381,1381,1381,0
|
|
20230920,121700,65173711,1381,1381,1381,1381,0
|
|
20230920,121600,65173711,1381,1381,1381,1381,0
|
|
20230920,121500,65173711,1381,1381,1381,1381,0
|
|
20230920,121400,65173711,1381,1381,1381,1381,250
|
|
20230920,121300,64828461,1381,1381,1381,1381,0
|
|
20230920,121200,64828461,1381,1381,1381,1381,0
|
|
20230920,121100,64828461,1381,1381,1381,1381,0
|
|
20230920,121000,64828461,1381,1381,1381,1381,644
|
|
20230920,120900,63939097,1381,1381,1381,1381,0
|
|
20230920,120800,63939097,1381,1381,1381,1381,0
|
|
20230920,120700,63939097,1381,1381,1381,1381,0
|
|
20230920,120600,63939097,1381,1381,1381,1381,0
|
|
20230920,120500,63939097,1381,1381,1381,1381,200
|
|
20230920,120400,63662897,1381,1381,1381,1381,0
|
|
20230920,120300,63662897,1381,1381,1381,1381,400
|
|
20230920,120200,63110497,1381,1381,1381,1381,0
|
|
20230920,120100,63110497,1381,1379,1381,1379,2
|
|
20230920,120000,63107737,1379,1379,1379,1379,0
|
|
20230920,115900,63107737,1379,1379,1379,1379,0
|
|
20230920,115800,63107737,1379,1379,1379,1379,100
|
|
20230920,115700,62969837,1379,1379,1379,1379,0
|
|
20230920,115600,62969837,1379,1379,1379,1379,0
|
|
20230920,115500,62969837,1379,1379,1379,1379,0
|
|
20230920,115400,62969837,1379,1379,1379,1379,100
|
|
20230920,115300,62831937,1381,1381,1381,1381,0
|
|
20230920,115200,62831937,1381,1381,1381,1381,1
|
|
20230920,115100,62830556,1379,1379,1379,1379,0
|
|
20230920,115000,62830556,1379,1379,1379,1379,0
|
|
20230920,114900,62830556,1379,1379,1379,1379,0
|
|
20230920,114800,62830556,1379,1379,1379,1379,283
|
|
20230920,114700,62440299,1379,1379,1379,1379,50
|
|
20230920,114600,62371349,1379,1379,1379,1379,1
|
|
20230920,114500,62369970,1378,1378,1378,1378,0
|
|
20230920,114400,62369970,1378,1378,1378,1378,17
|
|
20230920,114300,62346544,1379,1379,1379,1379,0
|
|
20230920,114200,62346544,1379,1379,1379,1379,0
|
|
20230920,114100,62346544,1379,1378,1379,1378,48
|
|
20230920,114000,62280370,1378,1378,1378,1378,36
|
|
20230920,113900,62230762,1379,1378,1379,1378,19
|
|
20230920,113800,62204579,1379,1379,1379,1378,2009
|
|
20230920,113700,59435685,1379,1379,1379,1379,0
|
|
20230920,113600,59435685,1379,1379,1379,1379,200
|
|
20230920,113500,59159885,1381,1381,1381,1381,0
|
|
20230920,113400,59159885,1381,1379,1381,1379,1006
|
|
20230920,113300,57772609,1379,1379,1379,1379,0
|
|
20230920,113200,57772609,1379,1379,1379,1379,0
|
|
20230920,113100,57772609,1379,1379,1379,1379,0
|
|
20230920,113000,57772609,1379,1379,1379,1379,5
|
|
20230920,112900,57765714,1381,1381,1381,1381,7
|
|
20230920,112800,57756047,1381,1381,1381,1381,1
|
|
20230920,112700,57754666,1381,1381,1381,1381,2
|
|
20230920,112600,57751904,1381,1381,1381,1381,0
|
|
20230920,112500,57751904,1381,1381,1381,1381,0
|
|
20230920,112400,57751904,1381,1381,1381,1381,11
|
|
20230920,112300,57736713,1381,1381,1381,1381,0
|
|
20230920,112200,57736713,1381,1381,1381,1381,0
|
|
20230920,112100,57736713,1381,1381,1381,1381,0
|
|
20230920,112000,57736713,1381,1381,1381,1381,1
|
|
20230920,111900,57735332,1381,1381,1381,1381,0
|
|
20230920,111800,57735332,1381,1381,1381,1381,2
|
|
20230920,111700,57732570,1381,1381,1381,1381,1
|
|
20230920,111600,57731189,1381,1381,1381,1381,1
|
|
20230920,111500,57729808,1379,1380,1380,1379,2341
|
|
20230920,111400,54499904,1381,1381,1381,1381,0
|
|
20230920,111300,54499904,1381,1381,1381,1381,0
|
|
20230920,111200,54499904,1381,1381,1381,1381,1
|
|
20230920,111100,54498523,1381,1381,1381,1381,0
|
|
20230920,111000,54498523,1381,1380,1381,1380,81
|
|
20230920,110900,54386700,1380,1380,1380,1380,19
|
|
20230920,110800,54360480,1380,1380,1380,1380,19
|
|
20230920,110700,54334260,1381,1380,1381,1380,319
|
|
20230920,110600,53893740,1381,1381,1381,1381,172
|
|
20230920,110500,53656208,1380,1380,1380,1380,0
|
|
20230920,110400,53656208,1380,1380,1380,1380,0
|
|
20230920,110300,53656208,1380,1380,1380,1380,0
|
|
20230920,110200,53656208,1380,1380,1380,1380,20
|
|
20230920,110100,53628608,1380,1380,1380,1380,0
|
|
20230920,110000,53628608,1380,1380,1380,1380,0
|
|
20230920,105900,53628608,1380,1380,1380,1380,20
|
|
20230920,105800,53601008,1380,1380,1380,1380,0
|
|
20230920,105700,53601008,1380,1380,1380,1380,0
|
|
20230920,105600,53601008,1380,1380,1380,1380,21
|
|
20230920,105500,53572028,1380,1380,1380,1380,0
|
|
20230920,105400,53572028,1380,1380,1380,1380,0
|
|
20230920,105300,53572028,1380,1380,1380,1380,1
|
|
20230920,105200,53570648,1381,1381,1381,1381,52
|
|
20230920,105100,53498836,1381,1381,1381,1381,0
|
|
20230920,105000,53498836,1381,1380,1381,1380,45
|
|
20230920,104900,53436735,1380,1380,1380,1380,22
|
|
20230920,104800,53406375,1380,1380,1380,1380,22
|
|
20230920,104700,53376015,1381,1380,1381,1380,771
|
|
20230920,104600,52312033,1381,1381,1381,1381,0
|
|
20230920,104500,52312033,1381,1380,1381,1380,23
|
|
20230920,104400,52280292,1381,1381,1381,1381,0
|
|
20230920,104300,52280292,1381,1381,1381,1381,0
|
|
20230920,104200,52280292,1381,1381,1381,1381,2
|
|
20230920,104100,52277530,1381,1381,1381,1381,10
|
|
20230920,104000,52263720,1381,1380,1381,1380,25
|
|
20230920,103900,52229219,1381,1381,1381,1381,0
|
|
20230920,103800,52229219,1381,1381,1381,1381,0
|
|
20230920,103700,52229219,1381,1380,1381,1380,25
|
|
20230920,103600,52194718,1381,1381,1381,1381,0
|
|
20230920,103500,52194718,1381,1380,1381,1380,159
|
|
20230920,103400,51975246,1380,1381,1381,1380,557
|
|
20230920,103300,51206390,1381,1381,1381,1381,10
|
|
20230920,103200,51192580,1381,1380,1381,1380,801
|
|
20230920,103100,50087199,1381,1381,1381,1381,2174
|
|
20230920,103000,47084905,1381,1381,1381,1381,2
|
|
20230920,102900,47082143,1381,1380,1381,1380,25
|
|
20230920,102800,47047642,1381,1380,1381,1380,25
|
|
20230920,102700,47013141,1380,1381,1381,1380,46
|
|
20230920,102600,46949649,1381,1380,1381,1380,1425
|
|
20230920,102500,44983148,1380,1380,1380,1380,24
|
|
20230920,102400,44950028,1380,1380,1380,1380,24
|
|
20230920,102300,44916908,1380,1381,1381,1380,225
|
|
20230920,102200,44606403,1381,1381,1381,1381,201
|
|
20230920,102100,44328822,1381,1380,1381,1380,26
|
|
20230920,102000,44292941,1380,1380,1380,1380,50
|
|
20230920,101900,44223941,1380,1380,1380,1380,625
|
|
20230920,101800,43361441,1380,1380,1380,1380,25
|
|
20230920,101700,43326941,1381,1380,1381,1380,27
|
|
20230920,101600,43289680,1380,1380,1380,1380,411
|
|
20230920,101500,42722500,1381,1380,1381,1380,31
|
|
20230920,101400,42679715,1381,1380,1381,1380,625
|
|
20230920,101300,41816715,1381,1381,1381,1379,3039
|
|
20230920,101200,37622220,1380,1381,1381,1380,1023
|
|
20230920,101100,36209635,1382,1381,1382,1381,842
|
|
20230920,101000,35046733,1381,1382,1382,1381,958
|
|
20230920,100900,33723277,1382,1382,1382,1382,222
|
|
20230920,100800,33416473,1382,1382,1382,1382,22
|
|
20230920,100700,33386069,1383,1382,1383,1382,79
|
|
20230920,100600,33276834,1382,1383,1383,1382,322
|
|
20230920,100500,32831530,1383,1382,1383,1382,24
|
|
20230920,100400,32798361,1382,1383,1383,1382,181
|
|
20230920,100300,32548061,1383,1383,1383,1383,5
|
|
20230920,100200,32541146,1382,1382,1382,1382,23
|
|
20230920,100100,32509360,1383,1382,1383,1382,26
|
|
20230920,100000,32473426,1382,1382,1382,1382,49
|
|
20230920,095900,32405708,1382,1382,1382,1382,367
|
|
20230920,095800,31898514,1382,1382,1382,1382,51
|
|
20230920,095700,31828032,1382,1382,1382,1382,2023
|
|
20230920,095600,29032246,1382,1383,1383,1382,679
|
|
20230920,095500,28093211,1383,1383,1383,1383,43
|
|
20230920,095400,28033742,1383,1385,1385,1383,2629
|
|
20230920,095300,24397235,1386,1386,1386,1384,396
|
|
20230920,095200,23848960,1387,1387,1387,1387,96
|
|
20230920,095100,23715808,1387,1387,1387,1387,186
|
|
20230920,095000,23457826,1387,1387,1387,1387,114
|
|
20230920,094900,23299708,1387,1387,1387,1387,0
|
|
20230920,094800,23299708,1387,1387,1387,1387,0
|
|
20230920,094700,23299708,1387,1387,1387,1387,30
|
|
20230920,094600,23258098,1384,1384,1384,1384,0
|
|
20230920,094500,23258098,1384,1384,1384,1384,0
|
|
20230920,094400,23258098,1384,1383,1384,1383,1554
|
|
20230920,094300,21108371,1384,1386,1387,1384,1367
|
|
20230920,094200,19215188,1386,1388,1388,1386,1523
|
|
20230920,094100,17102841,1389,1389,1389,1389,0
|
|
20230920,094000,17102841,1389,1389,1389,1389,0
|
|
20230920,093900,17102841,1389,1388,1389,1388,32
|
|
20230920,093800,17058416,1389,1389,1390,1389,72
|
|
20230920,093700,16958392,1390,1392,1392,1389,149
|
|
20230920,093600,16751252,1392,1393,1393,1392,13
|
|
20230920,093500,16733155,1393,1393,1393,1393,1
|
|
20230920,093400,16731762,1393,1393,1393,1393,0
|
|
20230920,093300,16731762,1393,1393,1393,1393,6
|
|
20230920,093200,16723404,1393,1393,1393,1393,50
|
|
20230920,093100,16653754,1393,1393,1393,1393,0
|
|
20230920,093000,16653754,1393,1393,1393,1393,0
|
|
20230920,092900,16653754,1393,1393,1393,1393,0
|
|
20230920,092800,16653754,1393,1393,1393,1393,0
|
|
20230920,092700,16653754,1393,1393,1393,1393,7
|
|
20230920,092600,16644003,1390,1390,1390,1390,28
|
|
20230920,092500,16605083,1387,1387,1387,1387,0
|
|
20230920,092400,16605083,1387,1387,1387,1387,0
|
|
20230920,092300,16605083,1387,1387,1387,1387,0
|
|
20230920,092200,16605083,1387,1391,1406,1387,1260
|
|
20230920,092100,14856697,1391,1390,1391,1390,100
|
|
20230920,092000,14717693,1387,1387,1387,1387,401
|
|
20230920,091900,14161506,1386,1386,1386,1386,873
|
|
20230920,091800,12951528,1386,1386,1386,1386,0
|
|
20230920,091700,12951528,1386,1383,1386,1383,1030
|
|
20230920,091600,11524038,1383,1386,1386,1383,46
|
|
20230920,091500,11460417,1383,1386,1386,1383,4
|
|
20230920,091400,11454882,1387,1387,1387,1387,0
|
|
20230920,091300,11454882,1387,1385,1387,1383,345
|
|
20230920,091200,10977632,1388,1392,1392,1388,2263
|
|
20230920,091100,7829872,1392,1392,1392,1392,0
|
|
20230920,091000,7829872,1392,1392,1392,1392,0
|
|
20230920,090900,7829872,1392,1392,1392,1392,3
|
|
20230920,090800,7825696,1392,1394,1394,1392,1512
|
|
20230920,090700,5720006,1400,1400,1400,1400,78
|
|
20230920,090600,5610806,1400,1400,1400,1400,71
|
|
20230920,090500,5511406,1406,1406,1406,1406,0
|
|
20230920,090400,5511406,1406,1406,1406,1406,0
|
|
20230920,090300,5511406,1406,1405,1406,1405,1241
|
|
20230920,090200,3766603,1409,1395,1409,1394,2249
|
|
20230920,090100,629085,1395,1395,1395,1395,221
|
|
20230920,090000,320790,1395,1392,1395,1392,230
|