628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,192500,145587134,1330,1330,1330,1330,16884
|
|
20230925,192400,145587134,1330,1330,1330,1330,0
|
|
20230925,192300,145587134,1330,1330,1330,1330,0
|
|
20230925,192200,145587134,1330,1330,1330,1330,0
|
|
20230925,192100,145587134,1330,1330,1330,1330,0
|
|
20230925,192000,145587134,1330,1330,1330,1330,0
|
|
20230925,191900,145587134,1330,1330,1330,1330,0
|
|
20230925,191800,145587134,1330,1330,1330,1330,0
|
|
20230925,191700,145587134,1330,1330,1330,1330,0
|
|
20230925,191600,145587134,1330,1330,1330,1330,0
|
|
20230925,191500,145587134,1330,1330,1330,1330,0
|
|
20230925,191400,145587134,1330,1330,1330,1330,0
|
|
20230925,191300,145587134,1330,1330,1330,1330,0
|
|
20230925,191200,145587134,1330,1330,1330,1330,0
|
|
20230925,191100,145587134,1330,1330,1330,1330,0
|
|
20230925,191000,145587134,1330,1330,1330,1330,0
|
|
20230925,190900,145587134,1330,1330,1330,1330,0
|
|
20230925,190800,145587134,1330,1330,1330,1330,0
|
|
20230925,190700,145587134,1330,1330,1330,1330,0
|
|
20230925,190600,145587134,1330,1330,1330,1330,0
|
|
20230925,190500,145587134,1330,1330,1330,1330,0
|
|
20230925,190400,145587134,1330,1330,1330,1330,0
|
|
20230925,190300,145587134,1330,1330,1330,1330,0
|
|
20230925,190200,145587134,1330,1330,1330,1330,0
|
|
20230925,190100,145587134,1330,1330,1330,1330,0
|
|
20230925,190000,145587134,1330,1330,1330,1330,0
|
|
20230925,185900,145587134,1330,1330,1330,1330,0
|
|
20230925,185800,145587134,1330,1330,1330,1330,0
|
|
20230925,185700,145587134,1330,1330,1330,1330,0
|
|
20230925,185600,145587134,1330,1330,1330,1330,0
|
|
20230925,185500,145587134,1330,1330,1330,1330,16884
|
|
20230925,185400,145587134,1330,1330,1330,1330,0
|
|
20230925,185300,145587134,1330,1330,1330,1330,0
|
|
20230925,185200,145587134,1330,1330,1330,1330,0
|
|
20230925,185100,145587134,1330,1330,1330,1330,0
|
|
20230925,185000,145587134,1330,1330,1330,1330,0
|
|
20230925,184900,145587134,1330,1330,1330,1330,0
|
|
20230925,184800,145587134,1330,1330,1330,1330,0
|
|
20230925,184700,145587134,1330,1330,1330,1330,0
|
|
20230925,184600,145587134,1330,1330,1330,1330,0
|
|
20230925,184500,145587134,1330,1330,1330,1330,0
|
|
20230925,184400,145587134,1330,1330,1330,1330,0
|
|
20230925,184300,145587134,1330,1330,1330,1330,0
|
|
20230925,184200,145587134,1330,1330,1330,1330,0
|
|
20230925,184100,145587134,1330,1330,1330,1330,0
|
|
20230925,184000,145587134,1330,1330,1330,1330,0
|
|
20230925,183900,145587134,1330,1330,1330,1330,0
|
|
20230925,183800,145587134,1330,1330,1330,1330,0
|
|
20230925,183700,145587134,1330,1330,1330,1330,0
|
|
20230925,183600,145587134,1330,1330,1330,1330,0
|
|
20230925,183500,145587134,1330,1330,1330,1330,0
|
|
20230925,183400,145587134,1330,1330,1330,1330,0
|
|
20230925,183300,145587134,1330,1330,1330,1330,0
|
|
20230925,183200,145587134,1330,1330,1330,1330,0
|
|
20230925,183100,145587134,1330,1330,1330,1330,0
|
|
20230925,183000,145587134,1330,1330,1330,1330,0
|
|
20230925,182900,145587134,1330,1330,1330,1330,0
|
|
20230925,182800,145587134,1330,1330,1330,1330,0
|
|
20230925,182700,145587134,1330,1330,1330,1330,0
|
|
20230925,182600,145587134,1330,1330,1330,1330,0
|
|
20230925,182500,145587134,1330,1330,1330,1330,16884
|
|
20230925,182400,145587134,1330,1330,1330,1330,0
|
|
20230925,182300,145587134,1330,1330,1330,1330,0
|
|
20230925,182200,145587134,1330,1330,1330,1330,0
|
|
20230925,182100,145587134,1330,1330,1330,1330,0
|
|
20230925,182000,145587134,1330,1330,1330,1330,0
|
|
20230925,181900,145587134,1330,1330,1330,1330,0
|
|
20230925,181800,145587134,1330,1330,1330,1330,0
|
|
20230925,181700,145587134,1330,1330,1330,1330,0
|
|
20230925,181600,145587134,1330,1330,1330,1330,0
|
|
20230925,181500,145587134,1330,1330,1330,1330,0
|
|
20230925,181400,145587134,1330,1330,1330,1330,0
|
|
20230925,181300,145587134,1330,1330,1330,1330,0
|
|
20230925,181200,145587134,1330,1330,1330,1330,0
|
|
20230925,181100,145587134,1330,1330,1330,1330,0
|
|
20230925,181000,145587134,1330,1330,1330,1330,0
|
|
20230925,180900,145587134,1330,1330,1330,1330,0
|
|
20230925,180800,145587134,1330,1330,1330,1330,0
|
|
20230925,180700,145587134,1330,1330,1330,1330,0
|
|
20230925,180600,145587134,1330,1330,1330,1330,0
|
|
20230925,180500,145587134,1330,1330,1330,1330,0
|
|
20230925,180400,145587134,1330,1330,1330,1330,0
|
|
20230925,180300,145587134,1330,1330,1330,1330,0
|
|
20230925,180200,145587134,1330,1330,1330,1330,0
|
|
20230925,180100,145587134,1330,1330,1330,1330,0
|
|
20230925,180000,145587134,1330,1330,1330,1330,0
|
|
20230925,175900,145587134,1330,1330,1330,1330,0
|
|
20230925,175800,145587134,1330,1330,1330,1330,0
|
|
20230925,175700,145587134,1330,1330,1330,1330,0
|
|
20230925,175600,145587134,1330,1330,1330,1330,0
|
|
20230925,175500,145587134,1330,1330,1330,1330,16884
|
|
20230925,175400,145587134,1330,1330,1330,1330,0
|
|
20230925,175300,145587134,1330,1330,1330,1330,0
|
|
20230925,175200,145587134,1330,1330,1330,1330,0
|
|
20230925,175100,145587134,1330,1330,1330,1330,0
|
|
20230925,175000,145587134,1330,1330,1330,1330,0
|
|
20230925,174900,145587134,1330,1330,1330,1330,0
|
|
20230925,174800,145587134,1330,1330,1330,1330,0
|
|
20230925,174700,145587134,1330,1330,1330,1330,0
|
|
20230925,174600,145587134,1330,1330,1330,1330,0
|
|
20230925,174500,145587134,1330,1330,1330,1330,0
|
|
20230925,174400,145587134,1330,1330,1330,1330,0
|
|
20230925,174300,145587134,1330,1330,1330,1330,0
|
|
20230925,174200,145587134,1330,1330,1330,1330,0
|
|
20230925,174100,145587134,1330,1330,1330,1330,0
|
|
20230925,174000,145587134,1330,1330,1330,1330,0
|
|
20230925,173900,145587134,1330,1330,1330,1330,0
|
|
20230925,173800,145587134,1330,1330,1330,1330,0
|
|
20230925,173700,145587134,1330,1330,1330,1330,0
|
|
20230925,173600,145587134,1330,1330,1330,1330,0
|
|
20230925,173500,145587134,1330,1330,1330,1330,0
|
|
20230925,173400,145587134,1330,1330,1330,1330,0
|
|
20230925,173300,145587134,1330,1330,1330,1330,0
|
|
20230925,173200,145587134,1330,1330,1330,1330,0
|
|
20230925,173100,145587134,1330,1330,1330,1330,0
|
|
20230925,173000,145587134,1330,1330,1330,1330,0
|
|
20230925,172900,145587134,1330,1330,1330,1330,0
|
|
20230925,172800,145587134,1330,1330,1330,1330,0
|
|
20230925,172700,145587134,1330,1330,1330,1330,0
|
|
20230925,172600,145587134,1330,1330,1330,1330,0
|
|
20230925,172500,145587134,1330,1330,1330,1330,16884
|
|
20230925,172400,145587134,1330,1330,1330,1330,0
|
|
20230925,172300,145587134,1330,1330,1330,1330,0
|
|
20230925,172200,145587134,1330,1330,1330,1330,0
|
|
20230925,172100,145587134,1330,1330,1330,1330,0
|
|
20230925,172000,145587134,1330,1330,1330,1330,0
|
|
20230925,171900,145587134,1330,1330,1330,1330,0
|
|
20230925,171800,145587134,1330,1330,1330,1330,0
|
|
20230925,171700,145587134,1330,1330,1330,1330,0
|
|
20230925,171600,145587134,1330,1330,1330,1330,0
|
|
20230925,171500,145587134,1330,1330,1330,1330,0
|
|
20230925,171400,145587134,1330,1330,1330,1330,0
|
|
20230925,171300,145587134,1330,1330,1330,1330,0
|
|
20230925,171200,145587134,1330,1330,1330,1330,0
|
|
20230925,171100,145587134,1330,1330,1330,1330,0
|
|
20230925,171000,145587134,1330,1330,1330,1330,0
|
|
20230925,170900,145587134,1330,1330,1330,1330,0
|
|
20230925,170800,145587134,1330,1330,1330,1330,0
|
|
20230925,170700,145587134,1330,1330,1330,1330,0
|
|
20230925,170600,145587134,1330,1330,1330,1330,0
|
|
20230925,170500,145587134,1330,1330,1330,1330,0
|
|
20230925,170400,145587134,1330,1330,1330,1330,0
|
|
20230925,170300,145587134,1330,1330,1330,1330,0
|
|
20230925,170200,145587134,1330,1330,1330,1330,0
|
|
20230925,170100,145587134,1330,1330,1330,1330,0
|
|
20230925,170000,145587134,1330,1330,1330,1330,0
|
|
20230925,165900,145587134,1330,1330,1330,1330,0
|
|
20230925,165800,145587134,1330,1330,1330,1330,0
|
|
20230925,165700,145587134,1330,1330,1330,1330,0
|
|
20230925,165600,145587134,1330,1330,1330,1330,0
|
|
20230925,165500,145587134,1330,1330,1330,1330,16884
|
|
20230925,165400,145587134,1330,1330,1330,1330,0
|
|
20230925,165300,145587134,1330,1330,1330,1330,0
|
|
20230925,165200,145587134,1330,1330,1330,1330,0
|
|
20230925,165100,145587134,1330,1330,1330,1330,0
|
|
20230925,165000,145587134,1330,1330,1330,1330,0
|
|
20230925,164900,145587134,1330,1330,1330,1330,0
|
|
20230925,164800,145587134,1330,1330,1330,1330,0
|
|
20230925,164700,145587134,1330,1330,1330,1330,0
|
|
20230925,164600,145587134,1330,1330,1330,1330,0
|
|
20230925,164500,145587134,1330,1330,1330,1330,0
|
|
20230925,164400,145587134,1330,1330,1330,1330,0
|
|
20230925,164300,145587134,1330,1330,1330,1330,0
|
|
20230925,164200,145587134,1330,1330,1330,1330,0
|
|
20230925,164100,145587134,1330,1330,1330,1330,0
|
|
20230925,164000,145587134,1330,1330,1330,1330,0
|
|
20230925,163900,145587134,1330,1330,1330,1330,0
|
|
20230925,163800,145587134,1330,1330,1330,1330,0
|
|
20230925,163700,145587134,1330,1330,1330,1330,0
|
|
20230925,163600,145587134,1330,1330,1330,1330,0
|
|
20230925,163500,145587134,1330,1330,1330,1330,0
|
|
20230925,163400,145587134,1330,1330,1330,1330,0
|
|
20230925,163300,145587134,1330,1330,1330,1330,0
|
|
20230925,163200,145587134,1330,1330,1330,1330,0
|
|
20230925,163100,145587134,1330,1330,1330,1330,0
|
|
20230925,163000,145587134,1330,1330,1330,1330,0
|
|
20230925,162900,145587134,1330,1330,1330,1330,0
|
|
20230925,162800,145587134,1330,1330,1330,1330,0
|
|
20230925,162700,145587134,1330,1330,1330,1330,0
|
|
20230925,162600,145587134,1330,1330,1330,1330,0
|
|
20230925,162500,145587134,1330,1330,1330,1330,16884
|
|
20230925,162400,145587134,1330,1330,1330,1330,0
|
|
20230925,162300,145587134,1330,1330,1330,1330,0
|
|
20230925,162200,145587134,1330,1330,1330,1330,0
|
|
20230925,162100,145587134,1330,1330,1330,1330,0
|
|
20230925,162000,145587134,1330,1330,1330,1330,0
|
|
20230925,161900,145587134,1330,1330,1330,1330,0
|
|
20230925,161800,145587134,1330,1330,1330,1330,0
|
|
20230925,161700,145587134,1330,1330,1330,1330,0
|
|
20230925,161600,145587134,1330,1330,1330,1330,0
|
|
20230925,161500,145587134,1330,1330,1330,1330,0
|
|
20230925,161400,145587134,1330,1330,1330,1330,0
|
|
20230925,161300,145587134,1330,1330,1330,1330,0
|
|
20230925,161200,145587134,1330,1330,1330,1330,0
|
|
20230925,161100,145587134,1330,1330,1330,1330,0
|
|
20230925,161000,145587134,1330,1330,1330,1330,0
|
|
20230925,160900,145587134,1330,1330,1330,1330,0
|
|
20230925,160800,145587134,1330,1330,1330,1330,0
|
|
20230925,160700,145587134,1330,1330,1330,1330,0
|
|
20230925,160600,145587134,1330,1330,1330,1330,0
|
|
20230925,160500,145587134,1330,1330,1330,1330,0
|
|
20230925,160400,145587134,1330,1330,1330,1330,0
|
|
20230925,160300,145587134,1330,1330,1330,1330,0
|
|
20230925,160200,145587134,1330,1330,1330,1330,0
|
|
20230925,160100,145587134,1330,1330,1330,1330,0
|
|
20230925,160000,145587134,1330,1330,1330,1330,0
|
|
20230925,155900,145587134,1330,1330,1330,1330,0
|
|
20230925,155800,145587134,1330,1330,1330,1330,0
|
|
20230925,155700,145587134,1330,1330,1330,1330,0
|
|
20230925,155600,145587134,1330,1330,1330,1330,0
|
|
20230925,155500,145587134,1330,1330,1330,1330,16884
|
|
20230925,155400,145587134,1330,1330,1330,1330,0
|
|
20230925,155300,145587134,1330,1330,1330,1330,0
|
|
20230925,155200,145587134,1330,1330,1330,1330,0
|
|
20230925,155100,145587134,1330,1330,1330,1330,0
|
|
20230925,155000,145587134,1330,1330,1330,1330,0
|
|
20230925,154900,145587134,1330,1330,1330,1330,0
|
|
20230925,154800,145587134,1330,1330,1330,1330,0
|
|
20230925,154700,145587134,1330,1330,1330,1330,0
|
|
20230925,154600,145587134,1330,1330,1330,1330,0
|
|
20230925,154500,145587134,1330,1330,1330,1330,0
|
|
20230925,154400,145587134,1330,1330,1330,1330,0
|
|
20230925,154300,145587134,1330,1330,1330,1330,0
|
|
20230925,154200,145587134,1330,1330,1330,1330,0
|
|
20230925,154100,145587134,1330,1330,1330,1330,0
|
|
20230925,154000,145587134,1330,1330,1330,1330,0
|
|
20230925,153900,145587134,1330,1330,1330,1330,0
|
|
20230925,153800,145587134,1330,1330,1330,1330,0
|
|
20230925,153700,145587134,1330,1330,1330,1330,0
|
|
20230925,153600,145587134,1330,1330,1330,1330,0
|
|
20230925,153500,145587134,1330,1330,1330,1330,0
|
|
20230925,153400,145587134,1330,1330,1330,1330,0
|
|
20230925,153300,145587134,1330,1330,1330,1330,0
|
|
20230925,153200,145587134,1330,1330,1330,1330,0
|
|
20230925,153100,145587134,1330,1330,1330,1330,0
|
|
20230925,153000,145587134,1330,1330,1330,1330,16884
|
|
20230925,152900,123131414,1330,1330,1330,1330,0
|
|
20230925,152800,123131414,1330,1330,1330,1330,0
|
|
20230925,152700,123131414,1330,1330,1330,1330,0
|
|
20230925,152600,123131414,1330,1330,1330,1330,0
|
|
20230925,152500,123131414,1330,1330,1330,1330,0
|
|
20230925,152400,123131414,1330,1330,1330,1330,0
|
|
20230925,152300,123131414,1330,1330,1330,1330,0
|
|
20230925,152200,123131414,1330,1330,1330,1330,0
|
|
20230925,152100,123131414,1330,1330,1330,1330,0
|
|
20230925,152000,123131414,1330,1330,1330,1330,0
|
|
20230925,151900,123131414,1330,1312,1330,1310,4664
|
|
20230925,151800,116999203,1312,1308,1312,1302,5598
|
|
20230925,151700,109675628,1308,1308,1308,1308,2
|
|
20230925,151600,109673012,1305,1305,1305,1305,179
|
|
20230925,151500,109439417,1308,1308,1308,1308,0
|
|
20230925,151400,109439417,1308,1308,1308,1308,60
|
|
20230925,151300,109360937,1308,1308,1308,1308,0
|
|
20230925,151200,109360937,1308,1308,1308,1308,2
|
|
20230925,151100,109358321,1300,1303,1303,1300,1157
|
|
20230925,151000,107851491,1308,1308,1308,1308,200
|
|
20230925,150900,107589891,1308,1308,1308,1308,100
|
|
20230925,150800,107459091,1308,1308,1308,1308,1
|
|
20230925,150700,107457783,1303,1307,1307,1303,2405
|
|
20230925,150600,104314888,1307,1304,1307,1304,3565
|
|
20230925,150500,99664168,1303,1303,1303,1303,533
|
|
20230925,150400,98969669,1303,1303,1303,1303,5
|
|
20230925,150300,98963154,1302,1302,1302,1302,909
|
|
20230925,150200,97779636,1303,1303,1303,1303,91
|
|
20230925,150100,97661063,1303,1303,1303,1303,425
|
|
20230925,150000,97107288,1300,1300,1300,1300,0
|
|
20230925,145900,97107288,1300,1300,1300,1300,550
|
|
20230925,145800,96392288,1301,1301,1301,1301,1831
|
|
20230925,145700,94010157,1301,1301,1301,1301,0
|
|
20230925,145600,94010157,1301,1301,1301,1301,154
|
|
20230925,145500,93809803,1301,1301,1301,1301,100
|
|
20230925,145400,93679703,1301,1304,1304,1301,7
|
|
20230925,145300,93670580,1304,1304,1304,1301,5200
|
|
20230925,145200,86901011,1304,1304,1304,1304,0
|
|
20230925,145100,86901011,1304,1304,1304,1304,269
|
|
20230925,145000,86550235,1304,1304,1304,1304,0
|
|
20230925,144900,86550235,1304,1304,1304,1304,0
|
|
20230925,144800,86550235,1304,1304,1304,1304,4000
|
|
20230925,144700,81334235,1305,1305,1305,1305,0
|
|
20230925,144600,81334235,1305,1305,1305,1305,0
|
|
20230925,144500,81334235,1305,1305,1305,1305,50
|
|
20230925,144400,81268985,1307,1307,1307,1305,338
|
|
20230925,144300,80827549,1304,1304,1304,1304,0
|
|
20230925,144200,80827549,1304,1304,1304,1304,165
|
|
20230925,144100,80612389,1304,1304,1307,1304,3
|
|
20230925,144000,80608474,1304,1304,1304,1304,1
|
|
20230925,143900,80607170,1307,1307,1307,1307,0
|
|
20230925,143800,80607170,1307,1307,1307,1307,0
|
|
20230925,143700,80607170,1307,1307,1307,1307,0
|
|
20230925,143600,80607170,1307,1307,1307,1307,1
|
|
20230925,143500,80605863,1305,1305,1305,1305,0
|
|
20230925,143400,80605863,1305,1305,1305,1305,200
|
|
20230925,143300,80344863,1305,1305,1305,1305,100
|
|
20230925,143200,80214363,1307,1307,1307,1307,0
|
|
20230925,143100,80214363,1307,1307,1307,1307,0
|
|
20230925,143000,80214363,1307,1307,1307,1307,302
|
|
20230925,142900,79819649,1307,1307,1307,1307,3
|
|
20230925,142800,79815728,1307,1307,1307,1307,0
|
|
20230925,142700,79815728,1307,1307,1307,1307,0
|
|
20230925,142600,79815728,1307,1307,1307,1307,0
|
|
20230925,142500,79815728,1307,1307,1307,1307,0
|
|
20230925,142400,79815728,1307,1306,1307,1306,900
|
|
20230925,142300,78639466,1304,1304,1304,1304,0
|
|
20230925,142200,78639466,1304,1304,1304,1304,0
|
|
20230925,142100,78639466,1304,1305,1305,1304,377
|
|
20230925,142000,78147851,1304,1304,1304,1304,0
|
|
20230925,141900,78147851,1304,1304,1304,1304,29
|
|
20230925,141800,78110035,1306,1306,1306,1306,5
|
|
20230925,141700,78103505,1307,1307,1307,1307,0
|
|
20230925,141600,78103505,1307,1307,1307,1307,50
|
|
20230925,141500,78038155,1307,1307,1307,1307,0
|
|
20230925,141400,78038155,1307,1307,1307,1307,0
|
|
20230925,141300,78038155,1307,1307,1307,1307,2
|
|
20230925,141200,78035541,1304,1304,1304,1304,0
|
|
20230925,141100,78035541,1304,1304,1304,1304,0
|
|
20230925,141000,78035541,1304,1304,1304,1304,0
|
|
20230925,140900,78035541,1304,1304,1304,1304,0
|
|
20230925,140800,78035541,1304,1304,1304,1304,0
|
|
20230925,140700,78035541,1304,1305,1305,1304,909
|
|
20230925,140600,76850199,1305,1305,1305,1305,1500
|
|
20230925,140500,74892699,1305,1305,1305,1305,0
|
|
20230925,140400,74892699,1305,1305,1305,1305,0
|
|
20230925,140300,74892699,1305,1305,1305,1305,500
|
|
20230925,140200,74240199,1306,1306,1306,1306,0
|
|
20230925,140100,74240199,1306,1307,1307,1306,1857
|
|
20230925,140000,71814947,1307,1307,1307,1307,0
|
|
20230925,135900,71814947,1307,1307,1307,1307,0
|
|
20230925,135800,71814947,1307,1307,1307,1307,0
|
|
20230925,135700,71814947,1307,1307,1307,1307,70
|
|
20230925,135600,71723457,1307,1307,1307,1307,0
|
|
20230925,135500,71723457,1307,1307,1307,1307,129
|
|
20230925,135400,71554854,1308,1308,1308,1308,0
|
|
20230925,135300,71554854,1308,1308,1308,1308,1
|
|
20230925,135200,71553546,1308,1308,1308,1308,0
|
|
20230925,135100,71553546,1308,1308,1308,1308,0
|
|
20230925,135000,71553546,1308,1308,1308,1308,0
|
|
20230925,134900,71553546,1308,1308,1308,1308,0
|
|
20230925,134800,71553546,1308,1308,1308,1308,1
|
|
20230925,134700,71552238,1308,1308,1308,1308,0
|
|
20230925,134600,71552238,1308,1308,1308,1308,80
|
|
20230925,134500,71447598,1307,1307,1307,1307,338
|
|
20230925,134400,71005832,1307,1307,1307,1307,1036
|
|
20230925,134300,69651780,1307,1307,1307,1307,0
|
|
20230925,134200,69651780,1307,1307,1307,1307,110
|
|
20230925,134100,69508010,1307,1307,1307,1307,592
|
|
20230925,134000,68734266,1307,1307,1307,1307,2
|
|
20230925,133900,68731652,1306,1306,1306,1306,0
|
|
20230925,133800,68731652,1306,1307,1307,1306,204
|
|
20230925,133700,68465226,1307,1307,1307,1307,0
|
|
20230925,133600,68465226,1307,1307,1307,1307,0
|
|
20230925,133500,68465226,1307,1307,1307,1307,2
|
|
20230925,133400,68462612,1306,1306,1306,1306,1
|
|
20230925,133300,68461306,1306,1306,1306,1306,0
|
|
20230925,133200,68461306,1306,1306,1306,1306,0
|
|
20230925,133100,68461306,1306,1306,1306,1306,0
|
|
20230925,133000,68461306,1306,1307,1307,1306,1000
|
|
20230925,132900,67154691,1308,1308,1308,1308,0
|
|
20230925,132800,67154691,1308,1308,1308,1308,1
|
|
20230925,132700,67153383,1307,1307,1307,1307,0
|
|
20230925,132600,67153383,1307,1307,1307,1307,0
|
|
20230925,132500,67153383,1307,1307,1307,1307,1305
|
|
20230925,132400,65447748,1306,1306,1306,1306,0
|
|
20230925,132300,65447748,1306,1306,1306,1306,0
|
|
20230925,132200,65447748,1306,1306,1306,1306,700
|
|
20230925,132100,64533548,1306,1306,1306,1306,10
|
|
20230925,132000,64520488,1306,1306,1306,1306,0
|
|
20230925,131900,64520488,1306,1306,1306,1306,100
|
|
20230925,131800,64389888,1306,1306,1306,1306,0
|
|
20230925,131700,64389888,1306,1307,1307,1306,1342
|
|
20230925,131600,62637233,1307,1307,1307,1307,27
|
|
20230925,131500,62601944,1307,1307,1307,1307,0
|
|
20230925,131400,62601944,1307,1307,1307,1307,64
|
|
20230925,131300,62518296,1308,1308,1308,1308,0
|
|
20230925,131200,62518296,1308,1308,1308,1308,77
|
|
20230925,131100,62417580,1308,1308,1308,1308,0
|
|
20230925,131000,62417580,1308,1308,1308,1308,1
|
|
20230925,130900,62416272,1307,1306,1307,1306,1300
|
|
20230925,130800,60718172,1307,1307,1307,1307,100
|
|
20230925,130700,60587472,1307,1307,1307,1307,0
|
|
20230925,130600,60587472,1307,1308,1308,1307,51
|
|
20230925,130500,60520814,1306,1306,1306,1306,0
|
|
20230925,130400,60520814,1306,1306,1306,1306,0
|
|
20230925,130300,60520814,1306,1307,1307,1306,653
|
|
20230925,130200,59667855,1307,1307,1307,1307,0
|
|
20230925,130100,59667855,1307,1307,1307,1307,0
|
|
20230925,130000,59667855,1307,1307,1307,1307,0
|
|
20230925,125900,59667855,1307,1310,1310,1307,1500
|
|
20230925,125800,57705254,1310,1311,1311,1310,1500
|
|
20230925,125700,55739808,1312,1312,1312,1312,40
|
|
20230925,125600,55687328,1312,1312,1312,1312,0
|
|
20230925,125500,55687328,1312,1313,1313,1311,3500
|
|
20230925,125400,51095996,1314,1314,1314,1314,0
|
|
20230925,125300,51095996,1314,1314,1314,1314,0
|
|
20230925,125200,51095996,1314,1314,1314,1314,255
|
|
20230925,125100,50760926,1314,1314,1314,1314,0
|
|
20230925,125000,50760926,1314,1314,1314,1314,0
|
|
20230925,124900,50760926,1314,1314,1314,1314,0
|
|
20230925,124800,50760926,1314,1314,1314,1314,0
|
|
20230925,124700,50760926,1314,1314,1314,1314,6
|
|
20230925,124600,50753042,1317,1317,1317,1317,0
|
|
20230925,124500,50753042,1317,1317,1317,1317,7
|
|
20230925,124400,50743823,1314,1315,1315,1314,2500
|
|
20230925,124300,47457359,1316,1316,1316,1316,3
|
|
20230925,124200,47453411,1317,1317,1317,1317,0
|
|
20230925,124100,47453411,1317,1317,1317,1317,0
|
|
20230925,124000,47453411,1317,1317,1317,1317,400
|
|
20230925,123900,46926611,1317,1317,1317,1317,0
|
|
20230925,123800,46926611,1317,1317,1317,1317,50
|
|
20230925,123700,46860761,1317,1317,1317,1317,0
|
|
20230925,123600,46860761,1317,1317,1317,1317,0
|
|
20230925,123500,46860761,1317,1316,1317,1316,4
|
|
20230925,123400,46855496,1316,1316,1316,1316,0
|
|
20230925,123300,46855496,1316,1316,1316,1316,0
|
|
20230925,123200,46855496,1316,1316,1316,1316,0
|
|
20230925,123100,46855496,1316,1316,1316,1316,0
|
|
20230925,123000,46855496,1316,1316,1316,1316,0
|
|
20230925,122900,46855496,1316,1316,1316,1316,1135
|
|
20230925,122800,45361836,1316,1316,1316,1316,0
|
|
20230925,122700,45361836,1316,1316,1316,1316,0
|
|
20230925,122600,45361836,1316,1316,1316,1316,0
|
|
20230925,122500,45361836,1316,1317,1317,1316,1500
|
|
20230925,122400,43387336,1316,1316,1316,1316,0
|
|
20230925,122300,43387336,1316,1316,1316,1316,0
|
|
20230925,122200,43387336,1316,1316,1316,1316,0
|
|
20230925,122100,43387336,1316,1316,1316,1316,0
|
|
20230925,122000,43387336,1316,1316,1316,1316,0
|
|
20230925,121900,43387336,1316,1316,1316,1316,0
|
|
20230925,121800,43387336,1316,1316,1316,1316,1078
|
|
20230925,121700,41968688,1316,1316,1316,1316,100
|
|
20230925,121600,41837088,1316,1316,1316,1316,40
|
|
20230925,121500,41784448,1317,1317,1317,1317,2
|
|
20230925,121400,41781814,1317,1318,1318,1317,86
|
|
20230925,121300,41668530,1319,1319,1319,1319,2
|
|
20230925,121200,41665892,1319,1319,1319,1319,0
|
|
20230925,121100,41665892,1319,1319,1319,1319,0
|
|
20230925,121000,41665892,1319,1319,1319,1319,0
|
|
20230925,120900,41665892,1319,1319,1319,1319,0
|
|
20230925,120800,41665892,1319,1319,1319,1319,0
|
|
20230925,120700,41665892,1319,1319,1319,1319,0
|
|
20230925,120600,41665892,1319,1319,1319,1319,4
|
|
20230925,120500,41660616,1319,1319,1319,1319,0
|
|
20230925,120400,41660616,1319,1319,1319,1319,10
|
|
20230925,120300,41647426,1319,1319,1319,1319,20
|
|
20230925,120200,41621046,1319,1319,1319,1319,0
|
|
20230925,120100,41621046,1319,1319,1319,1319,0
|
|
20230925,120000,41621046,1319,1319,1319,1319,1
|
|
20230925,115900,41619727,1317,1317,1317,1317,0
|
|
20230925,115800,41619727,1317,1317,1317,1317,0
|
|
20230925,115700,41619727,1317,1318,1318,1317,8
|
|
20230925,115600,41609187,1316,1316,1316,1316,0
|
|
20230925,115500,41609187,1316,1316,1316,1316,0
|
|
20230925,115400,41609187,1316,1318,1318,1316,5898
|
|
20230925,115300,33842711,1319,1319,1319,1319,0
|
|
20230925,115200,33842711,1319,1319,1319,1319,10
|
|
20230925,115100,33829521,1319,1319,1319,1319,0
|
|
20230925,115000,33829521,1319,1319,1319,1319,0
|
|
20230925,114900,33829521,1319,1319,1319,1319,0
|
|
20230925,114800,33829521,1319,1319,1319,1319,643
|
|
20230925,114700,32981404,1319,1319,1319,1319,40
|
|
20230925,114600,32928644,1320,1320,1320,1320,0
|
|
20230925,114500,32928644,1320,1320,1320,1320,0
|
|
20230925,114400,32928644,1320,1320,1320,1320,0
|
|
20230925,114300,32928644,1320,1319,1320,1319,1044
|
|
20230925,114200,31551607,1319,1319,1319,1319,0
|
|
20230925,114100,31551607,1319,1319,1319,1319,2
|
|
20230925,114000,31548969,1319,1319,1319,1319,0
|
|
20230925,113900,31548969,1319,1319,1319,1319,0
|
|
20230925,113800,31548969,1319,1319,1319,1319,2
|
|
20230925,113700,31546331,1319,1319,1319,1319,0
|
|
20230925,113600,31546331,1319,1319,1319,1319,34
|
|
20230925,113500,31501485,1319,1319,1319,1319,10
|
|
20230925,113400,31488295,1319,1319,1319,1319,0
|
|
20230925,113300,31488295,1319,1319,1319,1319,0
|
|
20230925,113200,31488295,1319,1317,1319,1317,3
|
|
20230925,113100,31484340,1319,1319,1319,1319,0
|
|
20230925,113000,31484340,1319,1319,1319,1319,0
|
|
20230925,112900,31484340,1319,1319,1319,1319,0
|
|
20230925,112800,31484340,1319,1319,1319,1319,1
|
|
20230925,112700,31483021,1319,1319,1319,1319,0
|
|
20230925,112600,31483021,1319,1319,1319,1319,5
|
|
20230925,112500,31476426,1317,1317,1317,1317,0
|
|
20230925,112400,31476426,1317,1317,1317,1317,0
|
|
20230925,112300,31476426,1317,1317,1317,1317,0
|
|
20230925,112200,31476426,1317,1317,1317,1317,0
|
|
20230925,112100,31476426,1317,1317,1317,1317,0
|
|
20230925,112000,31476426,1317,1317,1317,1317,6
|
|
20230925,111900,31468524,1317,1317,1317,1317,22
|
|
20230925,111800,31439550,1317,1316,1317,1316,206
|
|
20230925,111700,31168448,1317,1318,1318,1317,966
|
|
20230925,111600,29896068,1318,1318,1318,1318,0
|
|
20230925,111500,29896068,1318,1318,1318,1318,0
|
|
20230925,111400,29896068,1318,1318,1318,1318,0
|
|
20230925,111300,29896068,1318,1318,1318,1318,72
|
|
20230925,111200,29801172,1318,1318,1318,1318,0
|
|
20230925,111100,29801172,1318,1318,1318,1318,0
|
|
20230925,111000,29801172,1318,1318,1318,1318,0
|
|
20230925,110900,29801172,1318,1318,1318,1318,0
|
|
20230925,110800,29801172,1318,1318,1318,1318,1300
|
|
20230925,110700,28087772,1319,1319,1319,1319,0
|
|
20230925,110600,28087772,1319,1319,1319,1319,0
|
|
20230925,110500,28087772,1319,1319,1319,1319,0
|
|
20230925,110400,28087772,1319,1319,1319,1319,0
|
|
20230925,110300,28087772,1319,1319,1319,1319,1
|
|
20230925,110200,28086453,1318,1318,1318,1318,0
|
|
20230925,110100,28086453,1318,1318,1318,1318,0
|
|
20230925,110000,28086453,1318,1318,1318,1318,0
|
|
20230925,105900,28086453,1318,1318,1318,1318,0
|
|
20230925,105800,28086453,1318,1318,1318,1318,0
|
|
20230925,105700,28086453,1318,1318,1318,1318,0
|
|
20230925,105600,28086453,1318,1318,1318,1318,0
|
|
20230925,105500,28086453,1318,1318,1318,1318,0
|
|
20230925,105400,28086453,1318,1319,1319,1318,19
|
|
20230925,105300,28061408,1319,1319,1319,1319,0
|
|
20230925,105200,28061408,1319,1319,1319,1319,0
|
|
20230925,105100,28061408,1319,1320,1320,1319,939
|
|
20230925,105000,26822348,1321,1321,1321,1321,0
|
|
20230925,104900,26822348,1321,1321,1321,1321,0
|
|
20230925,104800,26822348,1321,1321,1321,1321,0
|
|
20230925,104700,26822348,1321,1321,1321,1321,6
|
|
20230925,104600,26814422,1321,1321,1321,1321,11
|
|
20230925,104500,26799891,1320,1320,1320,1320,0
|
|
20230925,104400,26799891,1320,1320,1320,1320,0
|
|
20230925,104300,26799891,1320,1320,1320,1320,0
|
|
20230925,104200,26799891,1320,1320,1320,1320,0
|
|
20230925,104100,26799891,1320,1320,1320,1320,0
|
|
20230925,104000,26799891,1320,1320,1320,1320,0
|
|
20230925,103900,26799891,1320,1320,1320,1320,0
|
|
20230925,103800,26799891,1320,1320,1320,1320,0
|
|
20230925,103700,26799891,1320,1320,1320,1320,0
|
|
20230925,103600,26799891,1320,1321,1321,1320,562
|
|
20230925,103500,26058001,1320,1320,1320,1320,0
|
|
20230925,103400,26058001,1320,1320,1320,1320,0
|
|
20230925,103300,26058001,1320,1320,1320,1320,60
|
|
20230925,103200,25978801,1321,1321,1321,1321,10
|
|
20230925,103100,25965591,1328,1328,1328,1328,0
|
|
20230925,103000,25965591,1328,1328,1328,1328,1
|
|
20230925,102900,25964263,1320,1322,1322,1320,335
|
|
20230925,102800,25522047,1320,1320,1320,1320,0
|
|
20230925,102700,25522047,1320,1323,1323,1320,3439
|
|
20230925,102600,20979410,1323,1323,1323,1323,2
|
|
20230925,102500,20976764,1324,1324,1324,1324,0
|
|
20230925,102400,20976764,1324,1324,1324,1324,0
|
|
20230925,102300,20976764,1324,1324,1324,1324,0
|
|
20230925,102200,20976764,1324,1324,1324,1324,0
|
|
20230925,102100,20976764,1324,1324,1324,1324,215
|
|
20230925,102000,20692104,1324,1324,1324,1324,24
|
|
20230925,101900,20660328,1323,1323,1323,1323,0
|
|
20230925,101800,20660328,1323,1323,1323,1323,105
|
|
20230925,101700,20521413,1324,1324,1324,1324,0
|
|
20230925,101600,20521413,1324,1324,1324,1324,20
|
|
20230925,101500,20494933,1324,1324,1324,1324,0
|
|
20230925,101400,20494933,1324,1324,1324,1324,0
|
|
20230925,101300,20494933,1324,1325,1325,1324,407
|
|
20230925,101200,19955990,1324,1324,1324,1324,0
|
|
20230925,101100,19955990,1324,1324,1324,1324,371
|
|
20230925,101000,19464786,1324,1324,1324,1324,0
|
|
20230925,100900,19464786,1324,1327,1327,1324,100
|
|
20230925,100800,19332314,1327,1327,1327,1327,3
|
|
20230925,100700,19328333,1327,1327,1327,1327,3
|
|
20230925,100600,19324352,1330,1330,1330,1330,0
|
|
20230925,100500,19324352,1330,1330,1330,1330,0
|
|
20230925,100400,19324352,1330,1330,1330,1330,2
|
|
20230925,100300,19321692,1330,1330,1330,1330,28
|
|
20230925,100200,19284452,1325,1325,1325,1325,0
|
|
20230925,100100,19284452,1325,1325,1325,1325,0
|
|
20230925,100000,19284452,1325,1325,1325,1325,0
|
|
20230925,095900,19284452,1325,1325,1325,1325,23
|
|
20230925,095800,19253977,1324,1325,1325,1324,501
|
|
20230925,095700,18590153,1325,1325,1325,1325,2779
|
|
20230925,095600,14907978,1332,1332,1332,1332,0
|
|
20230925,095500,14907978,1332,1332,1332,1332,0
|
|
20230925,095400,14907978,1332,1332,1332,1332,0
|
|
20230925,095300,14907978,1332,1332,1332,1332,20
|
|
20230925,095200,14881338,1332,1333,1333,1332,204
|
|
20230925,095100,14609606,1333,1333,1333,1333,1
|
|
20230925,095000,14608273,1333,1333,1333,1333,20
|
|
20230925,094900,14581613,1335,1335,1335,1335,0
|
|
20230925,094800,14581613,1335,1335,1335,1335,190
|
|
20230925,094700,14327963,1324,1325,1325,1324,500
|
|
20230925,094600,13665941,1325,1325,1325,1325,0
|
|
20230925,094500,13665941,1325,1325,1325,1325,500
|
|
20230925,094400,13003441,1325,1325,1325,1325,1
|
|
20230925,094300,13002116,1324,1324,1324,1324,0
|
|
20230925,094200,13002116,1324,1326,1326,1324,1500
|
|
20230925,094100,11013844,1336,1337,1337,1336,3
|
|
20230925,094000,11009835,1327,1327,1327,1327,24
|
|
20230925,093900,10977987,1338,1338,1338,1338,1
|
|
20230925,093800,10976649,1327,1327,1327,1327,2
|
|
20230925,093700,10973995,1327,1328,1328,1327,212
|
|
20230925,093600,10692605,1338,1338,1338,1338,9
|
|
20230925,093500,10680563,1328,1328,1328,1328,0
|
|
20230925,093400,10680563,1328,1328,1328,1328,0
|
|
20230925,093300,10680563,1328,1336,1336,1328,76
|
|
20230925,093200,10579115,1337,1335,1337,1335,74
|
|
20230925,093100,10480257,1337,1337,1337,1337,5
|
|
20230925,093000,10473572,1328,1328,1328,1328,9
|
|
20230925,092900,10461620,1328,1329,1329,1325,1726
|
|
20230925,092800,8170898,1329,1329,1329,1329,0
|
|
20230925,092700,8170898,1329,1335,1335,1328,652
|
|
20230925,092600,7304255,1330,1336,1336,1330,2350
|
|
20230925,092500,4174929,1335,1335,1335,1335,0
|
|
20230925,092400,4174929,1335,1335,1335,1335,0
|
|
20230925,092300,4174929,1335,1335,1335,1335,0
|
|
20230925,092200,4174929,1335,1340,1340,1335,760
|
|
20230925,092100,3158983,1340,1345,1345,1340,849
|
|
20230925,092000,2020696,1340,1340,1340,1340,0
|
|
20230925,091900,2020696,1340,1340,1340,1340,0
|
|
20230925,091800,2020696,1340,1340,1340,1340,0
|
|
20230925,091700,2020696,1340,1340,1340,1340,0
|
|
20230925,091600,2020696,1340,1340,1340,1340,0
|
|
20230925,091500,2020696,1340,1340,1340,1340,0
|
|
20230925,091400,2020696,1340,1340,1340,1340,0
|
|
20230925,091300,2020696,1340,1340,1340,1340,0
|
|
20230925,091200,2020696,1340,1340,1340,1340,0
|
|
20230925,091100,2020696,1340,1340,1340,1340,0
|
|
20230925,091000,2020696,1340,1340,1340,1340,0
|
|
20230925,090900,2020696,1340,1340,1340,1340,0
|
|
20230925,090800,2020696,1340,1340,1340,1340,0
|
|
20230925,090700,2020696,1340,1348,1349,1340,1150
|
|
20230925,090600,470689,1349,1349,1349,1349,0
|
|
20230925,090500,470689,1349,1340,1349,1340,21
|
|
20230925,090400,442369,1361,1361,1361,1361,0
|
|
20230925,090300,442369,1361,1361,1361,1361,0
|
|
20230925,090200,442369,1361,1356,1361,1356,300
|
|
20230925,090100,35201,1361,1357,1361,1357,15
|
|
20230925,090000,14795,1345,1345,1345,1345,11
|