636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,193300,141912954,1345,1345,1345,1345,1429
|
|
20230922,193200,141912954,1345,1345,1345,1345,0
|
|
20230922,193100,141912954,1345,1345,1345,1345,0
|
|
20230922,193000,141912954,1345,1345,1345,1345,0
|
|
20230922,192900,141912954,1345,1345,1345,1345,0
|
|
20230922,192800,141912954,1345,1345,1345,1345,0
|
|
20230922,192700,141912954,1345,1345,1345,1345,0
|
|
20230922,192600,141912954,1345,1345,1345,1345,0
|
|
20230922,192500,141912954,1345,1345,1345,1345,0
|
|
20230922,192400,141912954,1345,1345,1345,1345,0
|
|
20230922,192300,141912954,1345,1345,1345,1345,0
|
|
20230922,192200,141912954,1345,1345,1345,1345,0
|
|
20230922,192100,141912954,1345,1345,1345,1345,0
|
|
20230922,192000,141912954,1345,1345,1345,1345,0
|
|
20230922,191900,141912954,1345,1345,1345,1345,0
|
|
20230922,191800,141912954,1345,1345,1345,1345,0
|
|
20230922,191700,141912954,1345,1345,1345,1345,0
|
|
20230922,191600,141912954,1345,1345,1345,1345,0
|
|
20230922,191500,141912954,1345,1345,1345,1345,0
|
|
20230922,191400,141912954,1345,1345,1345,1345,0
|
|
20230922,191300,141912954,1345,1345,1345,1345,0
|
|
20230922,191200,141912954,1345,1345,1345,1345,0
|
|
20230922,191100,141912954,1345,1345,1345,1345,0
|
|
20230922,191000,141912954,1345,1345,1345,1345,0
|
|
20230922,190900,141912954,1345,1345,1345,1345,0
|
|
20230922,190800,141912954,1345,1345,1345,1345,0
|
|
20230922,190700,141912954,1345,1345,1345,1345,0
|
|
20230922,190600,141912954,1345,1345,1345,1345,0
|
|
20230922,190500,141912954,1345,1345,1345,1345,0
|
|
20230922,190400,141912954,1345,1345,1345,1345,0
|
|
20230922,190300,141912954,1345,1345,1345,1345,1429
|
|
20230922,190200,141912954,1345,1345,1345,1345,0
|
|
20230922,190100,141912954,1345,1345,1345,1345,0
|
|
20230922,190000,141912954,1345,1345,1345,1345,0
|
|
20230922,185900,141912954,1345,1345,1345,1345,0
|
|
20230922,185800,141912954,1345,1345,1345,1345,0
|
|
20230922,185700,141912954,1345,1345,1345,1345,0
|
|
20230922,185600,141912954,1345,1345,1345,1345,0
|
|
20230922,185500,141912954,1345,1345,1345,1345,0
|
|
20230922,185400,141912954,1345,1345,1345,1345,0
|
|
20230922,185300,141912954,1345,1345,1345,1345,0
|
|
20230922,185200,141912954,1345,1345,1345,1345,0
|
|
20230922,185100,141912954,1345,1345,1345,1345,0
|
|
20230922,185000,141912954,1345,1345,1345,1345,0
|
|
20230922,184900,141912954,1345,1345,1345,1345,0
|
|
20230922,184800,141912954,1345,1345,1345,1345,0
|
|
20230922,184700,141912954,1345,1345,1345,1345,0
|
|
20230922,184600,141912954,1345,1345,1345,1345,0
|
|
20230922,184500,141912954,1345,1345,1345,1345,0
|
|
20230922,184400,141912954,1345,1345,1345,1345,0
|
|
20230922,184300,141912954,1345,1345,1345,1345,0
|
|
20230922,184200,141912954,1345,1345,1345,1345,0
|
|
20230922,184100,141912954,1345,1345,1345,1345,0
|
|
20230922,184000,141912954,1345,1345,1345,1345,0
|
|
20230922,183900,141912954,1345,1345,1345,1345,0
|
|
20230922,183800,141912954,1345,1345,1345,1345,0
|
|
20230922,183700,141912954,1345,1345,1345,1345,0
|
|
20230922,183600,141912954,1345,1345,1345,1345,0
|
|
20230922,183500,141912954,1345,1345,1345,1345,0
|
|
20230922,183400,141912954,1345,1345,1345,1345,0
|
|
20230922,183300,141912954,1345,1345,1345,1345,1429
|
|
20230922,183200,141912954,1345,1345,1345,1345,0
|
|
20230922,183100,141912954,1345,1345,1345,1345,0
|
|
20230922,183000,141912954,1345,1345,1345,1345,0
|
|
20230922,182900,141912954,1345,1345,1345,1345,0
|
|
20230922,182800,141912954,1345,1345,1345,1345,0
|
|
20230922,182700,141912954,1345,1345,1345,1345,0
|
|
20230922,182600,141912954,1345,1345,1345,1345,0
|
|
20230922,182500,141912954,1345,1345,1345,1345,0
|
|
20230922,182400,141912954,1345,1345,1345,1345,0
|
|
20230922,182300,141912954,1345,1345,1345,1345,0
|
|
20230922,182200,141912954,1345,1345,1345,1345,0
|
|
20230922,182100,141912954,1345,1345,1345,1345,0
|
|
20230922,182000,141912954,1345,1345,1345,1345,0
|
|
20230922,181900,141912954,1345,1345,1345,1345,0
|
|
20230922,181800,141912954,1345,1345,1345,1345,0
|
|
20230922,181700,141912954,1345,1345,1345,1345,0
|
|
20230922,181600,141912954,1345,1345,1345,1345,0
|
|
20230922,181500,141912954,1345,1345,1345,1345,0
|
|
20230922,181400,141912954,1345,1345,1345,1345,0
|
|
20230922,181300,141912954,1345,1345,1345,1345,0
|
|
20230922,181200,141912954,1345,1345,1345,1345,0
|
|
20230922,181100,141912954,1345,1345,1345,1345,0
|
|
20230922,181000,141912954,1345,1345,1345,1345,0
|
|
20230922,180900,141912954,1345,1345,1345,1345,0
|
|
20230922,180800,141912954,1345,1345,1345,1345,0
|
|
20230922,180700,141912954,1345,1345,1345,1345,0
|
|
20230922,180600,141912954,1345,1345,1345,1345,0
|
|
20230922,180500,141912954,1345,1345,1345,1345,0
|
|
20230922,180400,141912954,1345,1345,1345,1345,0
|
|
20230922,180300,141912954,1345,1345,1345,1345,1429
|
|
20230922,180200,141912954,1345,1345,1345,1345,0
|
|
20230922,180100,141912954,1345,1345,1345,1345,0
|
|
20230922,180000,141912954,1345,1345,1345,1345,0
|
|
20230922,175900,141912954,1345,1345,1345,1345,0
|
|
20230922,175800,141912954,1345,1345,1345,1345,0
|
|
20230922,175700,141912954,1345,1345,1345,1345,0
|
|
20230922,175600,141912954,1345,1345,1345,1345,0
|
|
20230922,175500,141912954,1345,1345,1345,1345,0
|
|
20230922,175400,141912954,1345,1345,1345,1345,0
|
|
20230922,175300,141912954,1345,1345,1345,1345,0
|
|
20230922,175200,141912954,1345,1345,1345,1345,0
|
|
20230922,175100,141912954,1345,1345,1345,1345,0
|
|
20230922,175000,141912954,1345,1345,1345,1345,0
|
|
20230922,174900,141912954,1345,1345,1345,1345,0
|
|
20230922,174800,141912954,1345,1345,1345,1345,0
|
|
20230922,174700,141912954,1345,1345,1345,1345,0
|
|
20230922,174600,141912954,1345,1345,1345,1345,0
|
|
20230922,174500,141912954,1345,1345,1345,1345,0
|
|
20230922,174400,141912954,1345,1345,1345,1345,0
|
|
20230922,174300,141912954,1345,1345,1345,1345,0
|
|
20230922,174200,141912954,1345,1345,1345,1345,0
|
|
20230922,174100,141912954,1345,1345,1345,1345,0
|
|
20230922,174000,141912954,1345,1345,1345,1345,0
|
|
20230922,173900,141912954,1345,1345,1345,1345,0
|
|
20230922,173800,141912954,1345,1345,1345,1345,0
|
|
20230922,173700,141912954,1345,1345,1345,1345,0
|
|
20230922,173600,141912954,1345,1345,1345,1345,0
|
|
20230922,173500,141912954,1345,1345,1345,1345,0
|
|
20230922,173400,141912954,1345,1345,1345,1345,0
|
|
20230922,173300,141912954,1345,1345,1345,1345,1429
|
|
20230922,173200,141912954,1345,1345,1345,1345,0
|
|
20230922,173100,141912954,1345,1345,1345,1345,0
|
|
20230922,173000,141912954,1345,1345,1345,1345,0
|
|
20230922,172900,141912954,1345,1345,1345,1345,0
|
|
20230922,172800,141912954,1345,1345,1345,1345,0
|
|
20230922,172700,141912954,1345,1345,1345,1345,0
|
|
20230922,172600,141912954,1345,1345,1345,1345,0
|
|
20230922,172500,141912954,1345,1345,1345,1345,0
|
|
20230922,172400,141912954,1345,1345,1345,1345,0
|
|
20230922,172300,141912954,1345,1345,1345,1345,0
|
|
20230922,172200,141912954,1345,1345,1345,1345,0
|
|
20230922,172100,141912954,1345,1345,1345,1345,0
|
|
20230922,172000,141912954,1345,1345,1345,1345,0
|
|
20230922,171900,141912954,1345,1345,1345,1345,0
|
|
20230922,171800,141912954,1345,1345,1345,1345,0
|
|
20230922,171700,141912954,1345,1345,1345,1345,0
|
|
20230922,171600,141912954,1345,1345,1345,1345,0
|
|
20230922,171500,141912954,1345,1345,1345,1345,0
|
|
20230922,171400,141912954,1345,1345,1345,1345,0
|
|
20230922,171300,141912954,1345,1345,1345,1345,0
|
|
20230922,171200,141912954,1345,1345,1345,1345,0
|
|
20230922,171100,141912954,1345,1345,1345,1345,0
|
|
20230922,171000,141912954,1345,1345,1345,1345,0
|
|
20230922,170900,141912954,1345,1345,1345,1345,0
|
|
20230922,170800,141912954,1345,1345,1345,1345,0
|
|
20230922,170700,141912954,1345,1345,1345,1345,0
|
|
20230922,170600,141912954,1345,1345,1345,1345,0
|
|
20230922,170500,141912954,1345,1345,1345,1345,0
|
|
20230922,170400,141912954,1345,1345,1345,1345,0
|
|
20230922,170300,141912954,1345,1345,1345,1345,1429
|
|
20230922,170200,141912954,1345,1345,1345,1345,0
|
|
20230922,170100,141912954,1345,1345,1345,1345,0
|
|
20230922,170000,141912954,1345,1345,1345,1345,0
|
|
20230922,165900,141912954,1345,1345,1345,1345,0
|
|
20230922,165800,141912954,1345,1345,1345,1345,0
|
|
20230922,165700,141912954,1345,1345,1345,1345,0
|
|
20230922,165600,141912954,1345,1345,1345,1345,0
|
|
20230922,165500,141912954,1345,1345,1345,1345,0
|
|
20230922,165400,141912954,1345,1345,1345,1345,0
|
|
20230922,165300,141912954,1345,1345,1345,1345,0
|
|
20230922,165200,141912954,1345,1345,1345,1345,0
|
|
20230922,165100,141912954,1345,1345,1345,1345,0
|
|
20230922,165000,141912954,1345,1345,1345,1345,0
|
|
20230922,164900,141912954,1345,1345,1345,1345,0
|
|
20230922,164800,141912954,1345,1345,1345,1345,0
|
|
20230922,164700,141912954,1345,1345,1345,1345,0
|
|
20230922,164600,141912954,1345,1345,1345,1345,0
|
|
20230922,164500,141912954,1345,1345,1345,1345,0
|
|
20230922,164400,141912954,1345,1345,1345,1345,0
|
|
20230922,164300,141912954,1345,1345,1345,1345,0
|
|
20230922,164200,141912954,1345,1345,1345,1345,0
|
|
20230922,164100,141912954,1345,1345,1345,1345,0
|
|
20230922,164000,141912954,1345,1345,1345,1345,0
|
|
20230922,163900,141912954,1345,1345,1345,1345,0
|
|
20230922,163800,141912954,1345,1345,1345,1345,0
|
|
20230922,163700,141912954,1345,1345,1345,1345,0
|
|
20230922,163600,141912954,1345,1345,1345,1345,0
|
|
20230922,163500,141912954,1345,1345,1345,1345,0
|
|
20230922,163400,141912954,1345,1345,1345,1345,0
|
|
20230922,163300,141912954,1345,1345,1345,1345,1429
|
|
20230922,163200,141912954,1345,1345,1345,1345,0
|
|
20230922,163100,141912954,1345,1345,1345,1345,0
|
|
20230922,163000,141912954,1345,1345,1345,1345,0
|
|
20230922,162900,141912954,1345,1345,1345,1345,0
|
|
20230922,162800,141912954,1345,1345,1345,1345,0
|
|
20230922,162700,141912954,1345,1345,1345,1345,0
|
|
20230922,162600,141912954,1345,1345,1345,1345,0
|
|
20230922,162500,141912954,1345,1345,1345,1345,0
|
|
20230922,162400,141912954,1345,1345,1345,1345,0
|
|
20230922,162300,141912954,1345,1345,1345,1345,0
|
|
20230922,162200,141912954,1345,1345,1345,1345,0
|
|
20230922,162100,141912954,1345,1345,1345,1345,0
|
|
20230922,162000,141912954,1345,1345,1345,1345,0
|
|
20230922,161900,141912954,1345,1345,1345,1345,0
|
|
20230922,161800,141912954,1345,1345,1345,1345,0
|
|
20230922,161700,141912954,1345,1345,1345,1345,0
|
|
20230922,161600,141912954,1345,1345,1345,1345,0
|
|
20230922,161500,141912954,1345,1345,1345,1345,0
|
|
20230922,161400,141912954,1345,1345,1345,1345,0
|
|
20230922,161300,141912954,1345,1345,1345,1345,0
|
|
20230922,161200,141912954,1345,1345,1345,1345,0
|
|
20230922,161100,141912954,1345,1345,1345,1345,0
|
|
20230922,161000,141912954,1345,1345,1345,1345,0
|
|
20230922,160900,141912954,1345,1345,1345,1345,0
|
|
20230922,160800,141912954,1345,1345,1345,1345,0
|
|
20230922,160700,141912954,1345,1345,1345,1345,0
|
|
20230922,160600,141912954,1345,1345,1345,1345,0
|
|
20230922,160500,141912954,1345,1345,1345,1345,0
|
|
20230922,160400,141912954,1345,1345,1345,1345,0
|
|
20230922,160300,141912954,1345,1345,1345,1345,1429
|
|
20230922,160200,141912954,1345,1345,1345,1345,0
|
|
20230922,160100,141912954,1345,1345,1345,1345,0
|
|
20230922,160000,141912954,1345,1345,1345,1345,0
|
|
20230922,155900,141912954,1345,1345,1345,1345,0
|
|
20230922,155800,141912954,1345,1345,1345,1345,0
|
|
20230922,155700,141912954,1345,1345,1345,1345,0
|
|
20230922,155600,141912954,1345,1345,1345,1345,0
|
|
20230922,155500,141912954,1345,1345,1345,1345,0
|
|
20230922,155400,141912954,1345,1345,1345,1345,0
|
|
20230922,155300,141912954,1345,1345,1345,1345,0
|
|
20230922,155200,141912954,1345,1345,1345,1345,0
|
|
20230922,155100,141912954,1345,1345,1345,1345,0
|
|
20230922,155000,141912954,1345,1345,1345,1345,0
|
|
20230922,154900,141912954,1345,1345,1345,1345,0
|
|
20230922,154800,141912954,1345,1345,1345,1345,0
|
|
20230922,154700,141912954,1345,1345,1345,1345,0
|
|
20230922,154600,141912954,1345,1345,1345,1345,0
|
|
20230922,154500,141912954,1345,1345,1345,1345,0
|
|
20230922,154400,141912954,1345,1345,1345,1345,0
|
|
20230922,154300,141912954,1345,1345,1345,1345,0
|
|
20230922,154200,141912954,1345,1345,1345,1345,0
|
|
20230922,154100,141912954,1345,1345,1345,1345,0
|
|
20230922,154000,141912954,1345,1345,1345,1345,0
|
|
20230922,153900,141912954,1345,1345,1345,1345,0
|
|
20230922,153800,141912954,1345,1345,1345,1345,0
|
|
20230922,153700,141912954,1345,1345,1345,1345,0
|
|
20230922,153600,141912954,1345,1345,1345,1345,0
|
|
20230922,153500,141912954,1345,1345,1345,1345,0
|
|
20230922,153400,141912954,1345,1345,1345,1345,0
|
|
20230922,153300,141912954,1345,1345,1345,1345,1429
|
|
20230922,153200,141912954,1345,1345,1345,1345,0
|
|
20230922,153100,141912954,1345,1345,1345,1345,0
|
|
20230922,153000,141912954,1345,1345,1345,1345,1429
|
|
20230922,152900,139990949,1337,1337,1337,1337,0
|
|
20230922,152800,139990949,1337,1337,1337,1337,0
|
|
20230922,152700,139990949,1337,1337,1337,1337,0
|
|
20230922,152600,139990949,1337,1337,1337,1337,0
|
|
20230922,152500,139990949,1337,1337,1337,1337,0
|
|
20230922,152400,139990949,1337,1337,1337,1337,0
|
|
20230922,152300,139990949,1337,1337,1337,1337,0
|
|
20230922,152200,139990949,1337,1337,1337,1337,0
|
|
20230922,152100,139990949,1337,1337,1337,1337,0
|
|
20230922,152000,139990949,1337,1337,1337,1337,0
|
|
20230922,151900,139990949,1337,1337,1337,1337,0
|
|
20230922,151800,139990949,1337,1337,1337,1337,0
|
|
20230922,151700,139990949,1337,1337,1337,1337,1094
|
|
20230922,151600,138528271,1338,1343,1343,1338,190
|
|
20230922,151500,138273119,1343,1343,1343,1343,70
|
|
20230922,151400,138179109,1343,1343,1343,1343,34
|
|
20230922,151300,138133447,1343,1343,1343,1343,137
|
|
20230922,151200,137949456,1347,1347,1347,1347,0
|
|
20230922,151100,137949456,1347,1344,1347,1344,930
|
|
20230922,151000,136697942,1347,1347,1347,1347,0
|
|
20230922,150900,136697942,1347,1347,1347,1347,0
|
|
20230922,150800,136697942,1347,1347,1347,1347,0
|
|
20230922,150700,136697942,1347,1347,1347,1347,1
|
|
20230922,150600,136696595,1333,1333,1333,1333,0
|
|
20230922,150500,136696595,1333,1333,1333,1333,0
|
|
20230922,150400,136696595,1333,1333,1333,1333,0
|
|
20230922,150300,136696595,1333,1351,1351,1333,7016
|
|
20230922,150200,127259412,1351,1351,1351,1351,17
|
|
20230922,150100,127236445,1351,1351,1351,1351,17
|
|
20230922,150000,127213478,1351,1352,1352,1351,5001
|
|
20230922,145900,120455127,1352,1352,1352,1352,1030
|
|
20230922,145800,119062567,1352,1352,1352,1352,303
|
|
20230922,145700,118652911,1352,1352,1352,1352,233
|
|
20230922,145600,118337895,1353,1353,1353,1353,30
|
|
20230922,145500,118297305,1354,1354,1354,1354,268
|
|
20230922,145400,117934433,1343,1356,1356,1343,417
|
|
20230922,145300,117369368,1357,1357,1357,1357,0
|
|
20230922,145200,117369368,1357,1355,1357,1355,500
|
|
20230922,145100,116691035,1355,1355,1355,1355,1
|
|
20230922,145000,116689680,1356,1353,1356,1353,2290
|
|
20230922,144900,113585411,1342,1353,1355,1342,750
|
|
20230922,144800,112570022,1339,1348,1357,1339,3236
|
|
20230922,144700,108197061,1348,1343,1348,1343,1002
|
|
20230922,144600,106846418,1343,1342,1345,1342,10120
|
|
20230922,144500,93258484,1341,1341,1341,1341,0
|
|
20230922,144400,93258484,1341,1341,1341,1341,1105
|
|
20230922,144300,91776679,1341,1339,1341,1339,2870
|
|
20230922,144200,87930864,1333,1333,1333,1333,0
|
|
20230922,144100,87930864,1333,1334,1334,1333,3022
|
|
20230922,144000,83900516,1339,1339,1339,1339,0
|
|
20230922,143900,83900516,1339,1339,1339,1339,0
|
|
20230922,143800,83900516,1339,1339,1339,1339,0
|
|
20230922,143700,83900516,1339,1334,1339,1334,30
|
|
20230922,143600,83860446,1334,1334,1334,1334,0
|
|
20230922,143500,83860446,1334,1334,1334,1334,7
|
|
20230922,143400,83851108,1334,1334,1334,1334,35
|
|
20230922,143300,83804418,1334,1334,1334,1334,0
|
|
20230922,143200,83804418,1334,1334,1334,1334,1400
|
|
20230922,143100,81936818,1334,1334,1334,1334,0
|
|
20230922,143000,81936818,1334,1334,1334,1334,0
|
|
20230922,142900,81936818,1334,1334,1334,1334,0
|
|
20230922,142800,81936818,1334,1334,1334,1334,0
|
|
20230922,142700,81936818,1334,1334,1334,1334,404
|
|
20230922,142600,81397882,1334,1340,1340,1334,2788
|
|
20230922,142500,77677694,1340,1340,1340,1340,1
|
|
20230922,142400,77676354,1337,1337,1337,1337,0
|
|
20230922,142300,77676354,1337,1337,1337,1337,0
|
|
20230922,142200,77676354,1337,1337,1337,1337,44
|
|
20230922,142100,77617526,1337,1337,1337,1337,0
|
|
20230922,142000,77617526,1337,1337,1337,1337,10
|
|
20230922,141900,77604156,1337,1337,1337,1337,0
|
|
20230922,141800,77604156,1337,1337,1337,1337,0
|
|
20230922,141700,77604156,1337,1337,1337,1337,0
|
|
20230922,141600,77604156,1337,1337,1337,1337,37
|
|
20230922,141500,77554687,1336,1336,1336,1336,137
|
|
20230922,141400,77371655,1337,1337,1337,1337,20
|
|
20230922,141300,77344915,1337,1337,1337,1337,0
|
|
20230922,141200,77344915,1337,1337,1337,1337,0
|
|
20230922,141100,77344915,1337,1337,1337,1337,0
|
|
20230922,141000,77344915,1337,1337,1337,1337,0
|
|
20230922,140900,77344915,1337,1337,1337,1337,407
|
|
20230922,140800,76800756,1336,1336,1336,1336,0
|
|
20230922,140700,76800756,1336,1336,1336,1336,0
|
|
20230922,140600,76800756,1336,1336,1336,1336,0
|
|
20230922,140500,76800756,1336,1336,1336,1336,0
|
|
20230922,140400,76800756,1336,1336,1336,1336,0
|
|
20230922,140300,76800756,1336,1336,1336,1336,567
|
|
20230922,140200,76043244,1336,1336,1336,1336,300
|
|
20230922,140100,75642444,1335,1335,1335,1335,20
|
|
20230922,140000,75615744,1335,1335,1335,1335,0
|
|
20230922,135900,75615744,1335,1335,1335,1335,0
|
|
20230922,135800,75615744,1335,1335,1335,1335,0
|
|
20230922,135700,75615744,1335,1335,1335,1335,0
|
|
20230922,135600,75615744,1335,1335,1335,1335,510
|
|
20230922,135500,74934894,1336,1336,1336,1336,2
|
|
20230922,135400,74932222,1336,1336,1336,1336,0
|
|
20230922,135300,74932222,1336,1336,1336,1336,0
|
|
20230922,135200,74932222,1336,1336,1336,1336,0
|
|
20230922,135100,74932222,1336,1336,1336,1336,0
|
|
20230922,135000,74932222,1336,1336,1336,1336,0
|
|
20230922,134900,74932222,1336,1335,1336,1335,15
|
|
20230922,134800,74912192,1336,1336,1336,1336,0
|
|
20230922,134700,74912192,1336,1336,1336,1336,0
|
|
20230922,134600,74912192,1336,1336,1336,1336,0
|
|
20230922,134500,74912192,1336,1336,1336,1336,0
|
|
20230922,134400,74912192,1336,1336,1336,1336,0
|
|
20230922,134300,74912192,1336,1336,1336,1336,0
|
|
20230922,134200,74912192,1336,1335,1336,1335,1531
|
|
20230922,134100,72868285,1336,1336,1336,1336,0
|
|
20230922,134000,72868285,1336,1336,1336,1336,0
|
|
20230922,133900,72868285,1336,1336,1336,1336,0
|
|
20230922,133800,72868285,1336,1336,1336,1336,11
|
|
20230922,133700,72853589,1337,1337,1337,1337,0
|
|
20230922,133600,72853589,1337,1337,1337,1337,0
|
|
20230922,133500,72853589,1337,1337,1337,1337,0
|
|
20230922,133400,72853589,1337,1337,1337,1337,5
|
|
20230922,133300,72846904,1337,1337,1337,1337,0
|
|
20230922,133200,72846904,1337,1337,1337,1337,1
|
|
20230922,133100,72845567,1336,1336,1336,1336,0
|
|
20230922,133000,72845567,1336,1336,1336,1336,2
|
|
20230922,132900,72842895,1336,1336,1336,1336,0
|
|
20230922,132800,72842895,1336,1336,1336,1336,4
|
|
20230922,132700,72837551,1336,1336,1336,1336,11
|
|
20230922,132600,72822855,1336,1336,1336,1336,12
|
|
20230922,132500,72806823,1336,1336,1336,1336,0
|
|
20230922,132400,72806823,1336,1336,1336,1336,0
|
|
20230922,132300,72806823,1336,1337,1337,1336,1935
|
|
20230922,132200,70221631,1337,1337,1337,1337,0
|
|
20230922,132100,70221631,1337,1337,1337,1337,0
|
|
20230922,132000,70221631,1337,1337,1337,1337,0
|
|
20230922,131900,70221631,1337,1337,1337,1337,0
|
|
20230922,131800,70221631,1337,1337,1337,1337,0
|
|
20230922,131700,70221631,1337,1337,1337,1337,305
|
|
20230922,131600,69813846,1337,1337,1337,1337,100
|
|
20230922,131500,69680146,1337,1337,1337,1337,0
|
|
20230922,131400,69680146,1337,1337,1337,1337,0
|
|
20230922,131300,69680146,1337,1337,1337,1337,170
|
|
20230922,131200,69452856,1337,1337,1337,1337,330
|
|
20230922,131100,69011646,1340,1340,1340,1340,20
|
|
20230922,131000,68984846,1340,1340,1340,1340,300
|
|
20230922,130900,68582846,1340,1340,1340,1340,822
|
|
20230922,130800,67481366,1340,1340,1340,1340,2328
|
|
20230922,130700,64361846,1340,1340,1340,1340,100
|
|
20230922,130600,64227846,1340,1340,1340,1340,0
|
|
20230922,130500,64227846,1340,1340,1340,1340,10
|
|
20230922,130400,64214446,1337,1337,1337,1337,0
|
|
20230922,130300,64214446,1337,1337,1337,1337,0
|
|
20230922,130200,64214446,1337,1337,1337,1337,0
|
|
20230922,130100,64214446,1337,1337,1337,1337,100
|
|
20230922,130000,64080746,1337,1337,1337,1337,0
|
|
20230922,125900,64080746,1337,1337,1337,1337,0
|
|
20230922,125800,64080746,1337,1337,1337,1337,0
|
|
20230922,125700,64080746,1337,1337,1337,1337,0
|
|
20230922,125600,64080746,1337,1337,1337,1337,900
|
|
20230922,125500,62877446,1340,1340,1340,1340,0
|
|
20230922,125400,62877446,1340,1340,1340,1340,1
|
|
20230922,125300,62876106,1338,1338,1338,1338,100
|
|
20230922,125200,62742306,1337,1337,1337,1337,0
|
|
20230922,125100,62742306,1337,1337,1337,1337,0
|
|
20230922,125000,62742306,1337,1337,1337,1337,0
|
|
20230922,124900,62742306,1337,1337,1337,1337,0
|
|
20230922,124800,62742306,1337,1337,1337,1337,0
|
|
20230922,124700,62742306,1337,1337,1337,1337,0
|
|
20230922,124600,62742306,1337,1337,1337,1337,0
|
|
20230922,124500,62742306,1337,1337,1337,1337,0
|
|
20230922,124400,62742306,1337,1339,1339,1337,2944
|
|
20230922,124300,58805771,1339,1339,1339,1339,0
|
|
20230922,124200,58805771,1339,1339,1339,1339,0
|
|
20230922,124100,58805771,1339,1339,1339,1339,1
|
|
20230922,124000,58804432,1338,1338,1338,1338,0
|
|
20230922,123900,58804432,1338,1338,1338,1338,0
|
|
20230922,123800,58804432,1338,1338,1338,1338,0
|
|
20230922,123700,58804432,1338,1338,1338,1338,0
|
|
20230922,123600,58804432,1338,1338,1338,1338,300
|
|
20230922,123500,58403032,1338,1339,1339,1338,540
|
|
20230922,123400,57680506,1339,1340,1340,1339,54
|
|
20230922,123300,57608150,1340,1340,1340,1340,0
|
|
20230922,123200,57608150,1340,1340,1340,1340,7
|
|
20230922,123100,57598770,1340,1340,1340,1340,23
|
|
20230922,123000,57567950,1339,1339,1339,1339,0
|
|
20230922,122900,57567950,1339,1339,1339,1339,0
|
|
20230922,122800,57567950,1339,1339,1339,1339,0
|
|
20230922,122700,57567950,1339,1339,1339,1339,5
|
|
20230922,122600,57561255,1340,1340,1340,1340,0
|
|
20230922,122500,57561255,1340,1340,1340,1340,1
|
|
20230922,122400,57559915,1340,1340,1340,1340,0
|
|
20230922,122300,57559915,1340,1340,1340,1340,0
|
|
20230922,122200,57559915,1340,1340,1340,1340,0
|
|
20230922,122100,57559915,1340,1340,1340,1340,0
|
|
20230922,122000,57559915,1340,1340,1340,1340,0
|
|
20230922,121900,57559915,1340,1340,1340,1340,0
|
|
20230922,121800,57559915,1340,1340,1340,1340,1
|
|
20230922,121700,57558575,1343,1343,1343,1343,0
|
|
20230922,121600,57558575,1343,1339,1343,1339,17
|
|
20230922,121500,57535808,1339,1339,1339,1339,0
|
|
20230922,121400,57535808,1339,1339,1339,1339,0
|
|
20230922,121300,57535808,1339,1339,1339,1339,1
|
|
20230922,121200,57534469,1338,1338,1338,1338,0
|
|
20230922,121100,57534469,1338,1338,1338,1338,85
|
|
20230922,121000,57420739,1338,1338,1338,1338,15
|
|
20230922,120900,57400669,1338,1338,1338,1338,0
|
|
20230922,120800,57400669,1338,1338,1338,1338,18
|
|
20230922,120700,57376585,1338,1338,1338,1338,50
|
|
20230922,120600,57309685,1339,1339,1339,1339,2
|
|
20230922,120500,57307007,1339,1339,1339,1339,1
|
|
20230922,120400,57305668,1337,1337,1337,1337,0
|
|
20230922,120300,57305668,1337,1337,1337,1337,0
|
|
20230922,120200,57305668,1337,1338,1338,1337,1574
|
|
20230922,120100,55200398,1339,1339,1339,1339,2
|
|
20230922,120000,55197720,1339,1339,1339,1339,0
|
|
20230922,115900,55197720,1339,1339,1339,1339,0
|
|
20230922,115800,55197720,1339,1339,1339,1339,0
|
|
20230922,115700,55197720,1339,1339,1339,1339,0
|
|
20230922,115600,55197720,1339,1339,1339,1339,193
|
|
20230922,115500,54939293,1339,1339,1339,1339,0
|
|
20230922,115400,54939293,1339,1340,1340,1339,155
|
|
20230922,115300,54731735,1341,1341,1341,1341,5
|
|
20230922,115200,54725030,1340,1340,1340,1340,0
|
|
20230922,115100,54725030,1340,1340,1340,1340,0
|
|
20230922,115000,54725030,1340,1340,1340,1340,0
|
|
20230922,114900,54725030,1340,1340,1340,1340,0
|
|
20230922,114800,54725030,1340,1340,1340,1340,50
|
|
20230922,114700,54658030,1341,1342,1342,1341,113
|
|
20230922,114600,54506439,1343,1343,1343,1343,0
|
|
20230922,114500,54506439,1343,1343,1343,1343,1274
|
|
20230922,114400,52795457,1344,1344,1344,1344,2
|
|
20230922,114300,52792769,1343,1343,1343,1343,25
|
|
20230922,114200,52759194,1344,1344,1344,1344,1592
|
|
20230922,114100,50619546,1344,1344,1344,1344,0
|
|
20230922,114000,50619546,1344,1344,1344,1344,0
|
|
20230922,113900,50619546,1344,1344,1344,1344,0
|
|
20230922,113800,50619546,1344,1344,1344,1344,0
|
|
20230922,113700,50619546,1344,1344,1344,1344,10
|
|
20230922,113600,50606106,1343,1343,1343,1343,0
|
|
20230922,113500,50606106,1343,1343,1343,1343,20
|
|
20230922,113400,50579246,1343,1343,1343,1343,32
|
|
20230922,113300,50536270,1343,1343,1343,1343,0
|
|
20230922,113200,50536270,1343,1343,1343,1343,236
|
|
20230922,113100,50219322,1343,1343,1343,1343,9
|
|
20230922,113000,50207235,1343,1343,1343,1343,0
|
|
20230922,112900,50207235,1343,1343,1343,1343,0
|
|
20230922,112800,50207235,1343,1343,1343,1343,1
|
|
20230922,112700,50205892,1343,1343,1343,1343,0
|
|
20230922,112600,50205892,1343,1343,1343,1343,0
|
|
20230922,112500,50205892,1343,1343,1343,1343,0
|
|
20230922,112400,50205892,1343,1343,1343,1343,10
|
|
20230922,112300,50192462,1343,1343,1343,1343,40
|
|
20230922,112200,50138742,1344,1344,1344,1344,85
|
|
20230922,112100,50024502,1344,1344,1344,1344,0
|
|
20230922,112000,50024502,1344,1344,1344,1344,0
|
|
20230922,111900,50024502,1344,1344,1344,1344,0
|
|
20230922,111800,50024502,1344,1344,1344,1344,0
|
|
20230922,111700,50024502,1344,1344,1344,1344,0
|
|
20230922,111600,50024502,1344,1344,1344,1344,0
|
|
20230922,111500,50024502,1344,1344,1344,1344,52
|
|
20230922,111400,49954614,1344,1344,1344,1344,0
|
|
20230922,111300,49954614,1344,1344,1344,1344,0
|
|
20230922,111200,49954614,1344,1344,1344,1344,0
|
|
20230922,111100,49954614,1344,1344,1344,1344,0
|
|
20230922,111000,49954614,1344,1344,1344,1344,0
|
|
20230922,110900,49954614,1344,1344,1344,1344,20
|
|
20230922,110800,49927734,1343,1343,1343,1343,0
|
|
20230922,110700,49927734,1343,1343,1343,1343,0
|
|
20230922,110600,49927734,1343,1343,1343,1343,0
|
|
20230922,110500,49927734,1343,1343,1343,1343,0
|
|
20230922,110400,49927734,1343,1343,1343,1343,0
|
|
20230922,110300,49927734,1343,1343,1343,1343,0
|
|
20230922,110200,49927734,1343,1343,1343,1343,50
|
|
20230922,110100,49860584,1344,1344,1344,1344,0
|
|
20230922,110000,49860584,1344,1344,1344,1344,0
|
|
20230922,105900,49860584,1344,1344,1344,1344,0
|
|
20230922,105800,49860584,1344,1344,1344,1344,0
|
|
20230922,105700,49860584,1344,1344,1344,1344,0
|
|
20230922,105600,49860584,1344,1344,1344,1344,70
|
|
20230922,105500,49766504,1339,1339,1339,1339,0
|
|
20230922,105400,49766504,1339,1339,1339,1339,0
|
|
20230922,105300,49766504,1339,1342,1342,1339,168
|
|
20230922,105200,49541336,1341,1341,1341,1341,1
|
|
20230922,105100,49539995,1344,1344,1344,1344,1
|
|
20230922,105000,49538651,1344,1344,1344,1344,131
|
|
20230922,104900,49362587,1344,1344,1344,1344,0
|
|
20230922,104800,49362587,1344,1344,1344,1344,0
|
|
20230922,104700,49362587,1344,1344,1344,1344,100
|
|
20230922,104600,49228187,1344,1344,1344,1344,50
|
|
20230922,104500,49160987,1341,1341,1341,1341,100
|
|
20230922,104400,49026887,1341,1341,1341,1341,0
|
|
20230922,104300,49026887,1341,1341,1341,1341,0
|
|
20230922,104200,49026887,1341,1341,1341,1341,0
|
|
20230922,104100,49026887,1341,1341,1341,1341,0
|
|
20230922,104000,49026887,1341,1341,1341,1341,260
|
|
20230922,103900,48678227,1341,1341,1341,1341,350
|
|
20230922,103800,48208877,1341,1341,1341,1341,0
|
|
20230922,103700,48208877,1341,1341,1341,1341,0
|
|
20230922,103600,48208877,1341,1341,1341,1341,0
|
|
20230922,103500,48208877,1341,1341,1341,1341,0
|
|
20230922,103400,48208877,1341,1341,1341,1341,0
|
|
20230922,103300,48208877,1341,1341,1341,1341,500
|
|
20230922,103200,47538377,1341,1341,1341,1341,61
|
|
20230922,103100,47456576,1341,1343,1343,1341,672
|
|
20230922,103000,46554082,1341,1341,1341,1341,0
|
|
20230922,102900,46554082,1341,1341,1341,1341,1
|
|
20230922,102800,46552741,1343,1343,1343,1343,50
|
|
20230922,102700,46485591,1341,1341,1341,1341,0
|
|
20230922,102600,46485591,1341,1341,1341,1341,0
|
|
20230922,102500,46485591,1341,1342,1342,1341,837
|
|
20230922,102400,45362976,1343,1343,1343,1343,0
|
|
20230922,102300,45362976,1343,1343,1343,1343,323
|
|
20230922,102200,44929187,1341,1341,1341,1341,0
|
|
20230922,102100,44929187,1341,1341,1341,1341,0
|
|
20230922,102000,44929187,1341,1341,1341,1341,0
|
|
20230922,101900,44929187,1341,1341,1341,1341,0
|
|
20230922,101800,44929187,1341,1341,1341,1341,0
|
|
20230922,101700,44929187,1341,1341,1341,1341,11
|
|
20230922,101600,44914436,1341,1341,1341,1341,0
|
|
20230922,101500,44914436,1341,1341,1341,1341,0
|
|
20230922,101400,44914436,1341,1341,1341,1341,0
|
|
20230922,101300,44914436,1341,1341,1341,1341,316
|
|
20230922,101200,44490680,1341,1341,1341,1341,0
|
|
20230922,101100,44490680,1341,1341,1341,1341,5
|
|
20230922,101000,44483975,1341,1338,1341,1338,2
|
|
20230922,100900,44481296,1337,1337,1337,1337,0
|
|
20230922,100800,44481296,1337,1337,1337,1337,0
|
|
20230922,100700,44481296,1337,1337,1337,1337,0
|
|
20230922,100600,44481296,1337,1337,1337,1337,0
|
|
20230922,100500,44481296,1337,1337,1337,1337,0
|
|
20230922,100400,44481296,1337,1339,1339,1337,767
|
|
20230922,100300,43455647,1339,1339,1339,1339,72
|
|
20230922,100200,43359239,1338,1338,1338,1338,1560
|
|
20230922,100100,41271959,1339,1339,1339,1339,190
|
|
20230922,100000,41017549,1339,1339,1339,1339,0
|
|
20230922,095900,41017549,1339,1339,1339,1339,0
|
|
20230922,095800,41017549,1339,1339,1339,1339,0
|
|
20230922,095700,41017549,1339,1339,1339,1339,0
|
|
20230922,095600,41017549,1339,1339,1339,1339,0
|
|
20230922,095500,41017549,1339,1339,1339,1339,8
|
|
20230922,095400,41006837,1339,1339,1339,1339,0
|
|
20230922,095300,41006837,1339,1339,1339,1339,433
|
|
20230922,095200,40427050,1339,1339,1339,1339,0
|
|
20230922,095100,40427050,1339,1338,1339,1338,4030
|
|
20230922,095000,35030910,1338,1338,1338,1338,0
|
|
20230922,094900,35030910,1338,1338,1338,1338,0
|
|
20230922,094800,35030910,1338,1338,1338,1338,1074
|
|
20230922,094700,33593898,1338,1338,1338,1338,87
|
|
20230922,094600,33477492,1337,1337,1337,1337,0
|
|
20230922,094500,33477492,1337,1337,1337,1337,0
|
|
20230922,094400,33477492,1337,1337,1337,1337,10
|
|
20230922,094300,33464122,1337,1337,1337,1337,5
|
|
20230922,094200,33457437,1337,1339,1339,1337,1762
|
|
20230922,094100,31101425,1339,1339,1339,1339,0
|
|
20230922,094000,31101425,1339,1339,1339,1339,22
|
|
20230922,093900,31071967,1339,1339,1339,1339,215
|
|
20230922,093800,30784082,1339,1339,1339,1339,18
|
|
20230922,093700,30759980,1339,1339,1339,1337,1500
|
|
20230922,093600,28754068,1339,1339,1339,1339,0
|
|
20230922,093500,28754068,1339,1339,1339,1339,20
|
|
20230922,093400,28727288,1337,1337,1337,1337,0
|
|
20230922,093300,28727288,1337,1337,1337,1337,404
|
|
20230922,093200,28187140,1337,1337,1337,1337,20
|
|
20230922,093100,28160400,1337,1335,1337,1330,2660
|
|
20230922,093000,24616426,1337,1336,1337,1335,65
|
|
20230922,092900,24529648,1336,1337,1337,1335,4853
|
|
20230922,092800,18048306,1337,1337,1337,1337,473
|
|
20230922,092700,17415905,1338,1338,1338,1338,150
|
|
20230922,092600,17215205,1338,1338,1338,1338,374
|
|
20230922,092500,16714793,1339,1340,1340,1339,844
|
|
20230922,092400,15583976,1341,1341,1341,1341,173
|
|
20230922,092300,15351983,1343,1343,1343,1343,2
|
|
20230922,092200,15349297,1341,1341,1341,1341,1
|
|
20230922,092100,15347956,1344,1344,1344,1344,10
|
|
20230922,092000,15334516,1344,1344,1344,1344,10
|
|
20230922,091900,15321076,1344,1344,1344,1344,0
|
|
20230922,091800,15321076,1344,1344,1344,1344,30
|
|
20230922,091700,15280756,1344,1344,1344,1344,31
|
|
20230922,091600,15239092,1344,1344,1344,1344,1
|
|
20230922,091500,15237748,1340,1340,1340,1340,0
|
|
20230922,091400,15237748,1340,1340,1340,1340,4132
|
|
20230922,091300,9700868,1339,1339,1339,1339,0
|
|
20230922,091200,9700868,1339,1340,1340,1339,149
|
|
20230922,091100,9501257,1344,1344,1344,1344,0
|
|
20230922,091000,9501257,1344,1342,1344,1342,308
|
|
20230922,090900,9087321,1342,1342,1342,1342,0
|
|
20230922,090800,9087321,1342,1342,1342,1342,0
|
|
20230922,090700,9087321,1342,1342,1342,1342,0
|
|
20230922,090600,9087321,1342,1344,1344,1342,14
|
|
20230922,090500,9068524,1345,1345,1345,1345,0
|
|
20230922,090400,9068524,1345,1343,1345,1335,5253
|
|
20230922,090300,2020572,1345,1346,1346,1345,193
|
|
20230922,090200,1760984,1346,1348,1350,1346,1014
|
|
20230922,090100,395119,1352,1362,1362,1352,30
|
|
20230922,090000,354439,1358,1359,1359,1358,261
|