628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,192500,55097674,1288,1288,1288,1288,2340
|
|
20230927,192400,55097674,1288,1288,1288,1288,0
|
|
20230927,192300,55097674,1288,1288,1288,1288,0
|
|
20230927,192200,55097674,1288,1288,1288,1288,0
|
|
20230927,192100,55097674,1288,1288,1288,1288,0
|
|
20230927,192000,55097674,1288,1288,1288,1288,0
|
|
20230927,191900,55097674,1288,1288,1288,1288,0
|
|
20230927,191800,55097674,1288,1288,1288,1288,0
|
|
20230927,191700,55097674,1288,1288,1288,1288,0
|
|
20230927,191600,55097674,1288,1288,1288,1288,0
|
|
20230927,191500,55097674,1288,1288,1288,1288,0
|
|
20230927,191400,55097674,1288,1288,1288,1288,0
|
|
20230927,191300,55097674,1288,1288,1288,1288,0
|
|
20230927,191200,55097674,1288,1288,1288,1288,0
|
|
20230927,191100,55097674,1288,1288,1288,1288,0
|
|
20230927,191000,55097674,1288,1288,1288,1288,0
|
|
20230927,190900,55097674,1288,1288,1288,1288,0
|
|
20230927,190800,55097674,1288,1288,1288,1288,0
|
|
20230927,190700,55097674,1288,1288,1288,1288,0
|
|
20230927,190600,55097674,1288,1288,1288,1288,0
|
|
20230927,190500,55097674,1288,1288,1288,1288,0
|
|
20230927,190400,55097674,1288,1288,1288,1288,0
|
|
20230927,190300,55097674,1288,1288,1288,1288,0
|
|
20230927,190200,55097674,1288,1288,1288,1288,0
|
|
20230927,190100,55097674,1288,1288,1288,1288,0
|
|
20230927,190000,55097674,1288,1288,1288,1288,0
|
|
20230927,185900,55097674,1288,1288,1288,1288,0
|
|
20230927,185800,55097674,1288,1288,1288,1288,0
|
|
20230927,185700,55097674,1288,1288,1288,1288,0
|
|
20230927,185600,55097674,1288,1288,1288,1288,0
|
|
20230927,185500,55097674,1288,1288,1288,1288,2340
|
|
20230927,185400,55097674,1288,1288,1288,1288,0
|
|
20230927,185300,55097674,1288,1288,1288,1288,0
|
|
20230927,185200,55097674,1288,1288,1288,1288,0
|
|
20230927,185100,55097674,1288,1288,1288,1288,0
|
|
20230927,185000,55097674,1288,1288,1288,1288,0
|
|
20230927,184900,55097674,1288,1288,1288,1288,0
|
|
20230927,184800,55097674,1288,1288,1288,1288,0
|
|
20230927,184700,55097674,1288,1288,1288,1288,0
|
|
20230927,184600,55097674,1288,1288,1288,1288,0
|
|
20230927,184500,55097674,1288,1288,1288,1288,0
|
|
20230927,184400,55097674,1288,1288,1288,1288,0
|
|
20230927,184300,55097674,1288,1288,1288,1288,0
|
|
20230927,184200,55097674,1288,1288,1288,1288,0
|
|
20230927,184100,55097674,1288,1288,1288,1288,0
|
|
20230927,184000,55097674,1288,1288,1288,1288,0
|
|
20230927,183900,55097674,1288,1288,1288,1288,0
|
|
20230927,183800,55097674,1288,1288,1288,1288,0
|
|
20230927,183700,55097674,1288,1288,1288,1288,0
|
|
20230927,183600,55097674,1288,1288,1288,1288,0
|
|
20230927,183500,55097674,1288,1288,1288,1288,0
|
|
20230927,183400,55097674,1288,1288,1288,1288,0
|
|
20230927,183300,55097674,1288,1288,1288,1288,0
|
|
20230927,183200,55097674,1288,1288,1288,1288,0
|
|
20230927,183100,55097674,1288,1288,1288,1288,0
|
|
20230927,183000,55097674,1288,1288,1288,1288,0
|
|
20230927,182900,55097674,1288,1288,1288,1288,0
|
|
20230927,182800,55097674,1288,1288,1288,1288,0
|
|
20230927,182700,55097674,1288,1288,1288,1288,0
|
|
20230927,182600,55097674,1288,1288,1288,1288,0
|
|
20230927,182500,55097674,1288,1288,1288,1288,2340
|
|
20230927,182400,55097674,1288,1288,1288,1288,0
|
|
20230927,182300,55097674,1288,1288,1288,1288,0
|
|
20230927,182200,55097674,1288,1288,1288,1288,0
|
|
20230927,182100,55097674,1288,1288,1288,1288,0
|
|
20230927,182000,55097674,1288,1288,1288,1288,0
|
|
20230927,181900,55097674,1288,1288,1288,1288,0
|
|
20230927,181800,55097674,1288,1288,1288,1288,0
|
|
20230927,181700,55097674,1288,1288,1288,1288,0
|
|
20230927,181600,55097674,1288,1288,1288,1288,0
|
|
20230927,181500,55097674,1288,1288,1288,1288,0
|
|
20230927,181400,55097674,1288,1288,1288,1288,0
|
|
20230927,181300,55097674,1288,1288,1288,1288,0
|
|
20230927,181200,55097674,1288,1288,1288,1288,0
|
|
20230927,181100,55097674,1288,1288,1288,1288,0
|
|
20230927,181000,55097674,1288,1288,1288,1288,0
|
|
20230927,180900,55097674,1288,1288,1288,1288,0
|
|
20230927,180800,55097674,1288,1288,1288,1288,0
|
|
20230927,180700,55097674,1288,1288,1288,1288,0
|
|
20230927,180600,55097674,1288,1288,1288,1288,0
|
|
20230927,180500,55097674,1288,1288,1288,1288,0
|
|
20230927,180400,55097674,1288,1288,1288,1288,0
|
|
20230927,180300,55097674,1288,1288,1288,1288,0
|
|
20230927,180200,55097674,1288,1288,1288,1288,0
|
|
20230927,180100,55097674,1288,1288,1288,1288,0
|
|
20230927,180000,55097674,1288,1288,1288,1288,0
|
|
20230927,175900,55097674,1288,1288,1288,1288,0
|
|
20230927,175800,55097674,1288,1288,1288,1288,0
|
|
20230927,175700,55097674,1288,1288,1288,1288,0
|
|
20230927,175600,55097674,1288,1288,1288,1288,0
|
|
20230927,175500,55097674,1288,1288,1288,1288,2340
|
|
20230927,175400,55097674,1288,1288,1288,1288,0
|
|
20230927,175300,55097674,1288,1288,1288,1288,0
|
|
20230927,175200,55097674,1288,1288,1288,1288,0
|
|
20230927,175100,55097674,1288,1288,1288,1288,0
|
|
20230927,175000,55097674,1288,1288,1288,1288,0
|
|
20230927,174900,55097674,1288,1288,1288,1288,0
|
|
20230927,174800,55097674,1288,1288,1288,1288,0
|
|
20230927,174700,55097674,1288,1288,1288,1288,0
|
|
20230927,174600,55097674,1288,1288,1288,1288,0
|
|
20230927,174500,55097674,1288,1288,1288,1288,0
|
|
20230927,174400,55097674,1288,1288,1288,1288,0
|
|
20230927,174300,55097674,1288,1288,1288,1288,0
|
|
20230927,174200,55097674,1288,1288,1288,1288,0
|
|
20230927,174100,55097674,1288,1288,1288,1288,0
|
|
20230927,174000,55097674,1288,1288,1288,1288,0
|
|
20230927,173900,55097674,1288,1288,1288,1288,0
|
|
20230927,173800,55097674,1288,1288,1288,1288,0
|
|
20230927,173700,55097674,1288,1288,1288,1288,0
|
|
20230927,173600,55097674,1288,1288,1288,1288,0
|
|
20230927,173500,55097674,1288,1288,1288,1288,0
|
|
20230927,173400,55097674,1288,1288,1288,1288,0
|
|
20230927,173300,55097674,1288,1288,1288,1288,0
|
|
20230927,173200,55097674,1288,1288,1288,1288,0
|
|
20230927,173100,55097674,1288,1288,1288,1288,0
|
|
20230927,173000,55097674,1288,1288,1288,1288,0
|
|
20230927,172900,55097674,1288,1288,1288,1288,0
|
|
20230927,172800,55097674,1288,1288,1288,1288,0
|
|
20230927,172700,55097674,1288,1288,1288,1288,0
|
|
20230927,172600,55097674,1288,1288,1288,1288,0
|
|
20230927,172500,55097674,1288,1288,1288,1288,2340
|
|
20230927,172400,55097674,1288,1288,1288,1288,0
|
|
20230927,172300,55097674,1288,1288,1288,1288,0
|
|
20230927,172200,55097674,1288,1288,1288,1288,0
|
|
20230927,172100,55097674,1288,1288,1288,1288,0
|
|
20230927,172000,55097674,1288,1288,1288,1288,0
|
|
20230927,171900,55097674,1288,1288,1288,1288,0
|
|
20230927,171800,55097674,1288,1288,1288,1288,0
|
|
20230927,171700,55097674,1288,1288,1288,1288,0
|
|
20230927,171600,55097674,1288,1288,1288,1288,0
|
|
20230927,171500,55097674,1288,1288,1288,1288,0
|
|
20230927,171400,55097674,1288,1288,1288,1288,0
|
|
20230927,171300,55097674,1288,1288,1288,1288,0
|
|
20230927,171200,55097674,1288,1288,1288,1288,0
|
|
20230927,171100,55097674,1288,1288,1288,1288,0
|
|
20230927,171000,55097674,1288,1288,1288,1288,0
|
|
20230927,170900,55097674,1288,1288,1288,1288,0
|
|
20230927,170800,55097674,1288,1288,1288,1288,0
|
|
20230927,170700,55097674,1288,1288,1288,1288,0
|
|
20230927,170600,55097674,1288,1288,1288,1288,0
|
|
20230927,170500,55097674,1288,1288,1288,1288,0
|
|
20230927,170400,55097674,1288,1288,1288,1288,0
|
|
20230927,170300,55097674,1288,1288,1288,1288,0
|
|
20230927,170200,55097674,1288,1288,1288,1288,0
|
|
20230927,170100,55097674,1288,1288,1288,1288,0
|
|
20230927,170000,55097674,1288,1288,1288,1288,0
|
|
20230927,165900,55097674,1288,1288,1288,1288,0
|
|
20230927,165800,55097674,1288,1288,1288,1288,0
|
|
20230927,165700,55097674,1288,1288,1288,1288,0
|
|
20230927,165600,55097674,1288,1288,1288,1288,0
|
|
20230927,165500,55097674,1288,1288,1288,1288,2340
|
|
20230927,165400,55097674,1288,1288,1288,1288,0
|
|
20230927,165300,55097674,1288,1288,1288,1288,0
|
|
20230927,165200,55097674,1288,1288,1288,1288,0
|
|
20230927,165100,55097674,1288,1288,1288,1288,0
|
|
20230927,165000,55097674,1288,1288,1288,1288,0
|
|
20230927,164900,55097674,1288,1288,1288,1288,0
|
|
20230927,164800,55097674,1288,1288,1288,1288,0
|
|
20230927,164700,55097674,1288,1288,1288,1288,0
|
|
20230927,164600,55097674,1288,1288,1288,1288,0
|
|
20230927,164500,55097674,1288,1288,1288,1288,0
|
|
20230927,164400,55097674,1288,1288,1288,1288,0
|
|
20230927,164300,55097674,1288,1288,1288,1288,0
|
|
20230927,164200,55097674,1288,1288,1288,1288,0
|
|
20230927,164100,55097674,1288,1288,1288,1288,0
|
|
20230927,164000,55097674,1288,1288,1288,1288,0
|
|
20230927,163900,55097674,1288,1288,1288,1288,0
|
|
20230927,163800,55097674,1288,1288,1288,1288,0
|
|
20230927,163700,55097674,1288,1288,1288,1288,0
|
|
20230927,163600,55097674,1288,1288,1288,1288,0
|
|
20230927,163500,55097674,1288,1288,1288,1288,0
|
|
20230927,163400,55097674,1288,1288,1288,1288,0
|
|
20230927,163300,55097674,1288,1288,1288,1288,0
|
|
20230927,163200,55097674,1288,1288,1288,1288,0
|
|
20230927,163100,55097674,1288,1288,1288,1288,0
|
|
20230927,163000,55097674,1288,1288,1288,1288,0
|
|
20230927,162900,55097674,1288,1288,1288,1288,0
|
|
20230927,162800,55097674,1288,1288,1288,1288,0
|
|
20230927,162700,55097674,1288,1288,1288,1288,0
|
|
20230927,162600,55097674,1288,1288,1288,1288,0
|
|
20230927,162500,55097674,1288,1288,1288,1288,2340
|
|
20230927,162400,55097674,1288,1288,1288,1288,0
|
|
20230927,162300,55097674,1288,1288,1288,1288,0
|
|
20230927,162200,55097674,1288,1288,1288,1288,0
|
|
20230927,162100,55097674,1288,1288,1288,1288,0
|
|
20230927,162000,55097674,1288,1288,1288,1288,0
|
|
20230927,161900,55097674,1288,1288,1288,1288,0
|
|
20230927,161800,55097674,1288,1288,1288,1288,0
|
|
20230927,161700,55097674,1288,1288,1288,1288,0
|
|
20230927,161600,55097674,1288,1288,1288,1288,0
|
|
20230927,161500,55097674,1288,1288,1288,1288,0
|
|
20230927,161400,55097674,1288,1288,1288,1288,0
|
|
20230927,161300,55097674,1288,1288,1288,1288,0
|
|
20230927,161200,55097674,1288,1288,1288,1288,0
|
|
20230927,161100,55097674,1288,1288,1288,1288,0
|
|
20230927,161000,55097674,1288,1288,1288,1288,0
|
|
20230927,160900,55097674,1288,1288,1288,1288,0
|
|
20230927,160800,55097674,1288,1288,1288,1288,0
|
|
20230927,160700,55097674,1288,1288,1288,1288,0
|
|
20230927,160600,55097674,1288,1288,1288,1288,0
|
|
20230927,160500,55097674,1288,1288,1288,1288,0
|
|
20230927,160400,55097674,1288,1288,1288,1288,0
|
|
20230927,160300,55097674,1288,1288,1288,1288,0
|
|
20230927,160200,55097674,1288,1288,1288,1288,0
|
|
20230927,160100,55097674,1288,1288,1288,1288,0
|
|
20230927,160000,55097674,1288,1288,1288,1288,0
|
|
20230927,155900,55097674,1288,1288,1288,1288,0
|
|
20230927,155800,55097674,1288,1288,1288,1288,0
|
|
20230927,155700,55097674,1288,1288,1288,1288,0
|
|
20230927,155600,55097674,1288,1288,1288,1288,0
|
|
20230927,155500,55097674,1288,1288,1288,1288,2340
|
|
20230927,155400,55097674,1288,1288,1288,1288,0
|
|
20230927,155300,55097674,1288,1288,1288,1288,0
|
|
20230927,155200,55097674,1288,1288,1288,1288,0
|
|
20230927,155100,55097674,1288,1288,1288,1288,0
|
|
20230927,155000,55097674,1288,1288,1288,1288,0
|
|
20230927,154900,55097674,1288,1288,1288,1288,0
|
|
20230927,154800,55097674,1288,1288,1288,1288,0
|
|
20230927,154700,55097674,1288,1288,1288,1288,0
|
|
20230927,154600,55097674,1288,1288,1288,1288,0
|
|
20230927,154500,55097674,1288,1288,1288,1288,0
|
|
20230927,154400,55097674,1288,1288,1288,1288,0
|
|
20230927,154300,55097674,1288,1288,1288,1288,0
|
|
20230927,154200,55097674,1288,1288,1288,1288,0
|
|
20230927,154100,55097674,1288,1288,1288,1288,0
|
|
20230927,154000,55097674,1288,1288,1288,1288,0
|
|
20230927,153900,55097674,1288,1288,1288,1288,0
|
|
20230927,153800,55097674,1288,1288,1288,1288,0
|
|
20230927,153700,55097674,1288,1288,1288,1288,0
|
|
20230927,153600,55097674,1288,1288,1288,1288,0
|
|
20230927,153500,55097674,1288,1288,1288,1288,0
|
|
20230927,153400,55097674,1288,1288,1288,1288,0
|
|
20230927,153300,55097674,1288,1288,1288,1288,0
|
|
20230927,153200,55097674,1288,1288,1288,1288,0
|
|
20230927,153100,55097674,1288,1288,1288,1288,0
|
|
20230927,153000,55097674,1288,1288,1288,1288,2340
|
|
20230927,152900,52083754,1288,1288,1288,1288,0
|
|
20230927,152800,52083754,1288,1288,1288,1288,0
|
|
20230927,152700,52083754,1288,1288,1288,1288,0
|
|
20230927,152600,52083754,1288,1288,1288,1288,0
|
|
20230927,152500,52083754,1288,1288,1288,1288,0
|
|
20230927,152400,52083754,1288,1288,1288,1288,0
|
|
20230927,152300,52083754,1288,1288,1288,1288,0
|
|
20230927,152200,52083754,1288,1288,1288,1288,0
|
|
20230927,152100,52083754,1288,1288,1288,1288,0
|
|
20230927,152000,52083754,1288,1288,1288,1288,0
|
|
20230927,151900,52083754,1288,1286,1288,1286,3
|
|
20230927,151800,52079894,1288,1288,1288,1288,23
|
|
20230927,151700,52050270,1288,1288,1288,1288,23
|
|
20230927,151600,52020646,1288,1283,1288,1282,24
|
|
20230927,151500,51989763,1288,1288,1288,1288,23
|
|
20230927,151400,51960139,1288,1288,1288,1288,23
|
|
20230927,151300,51930515,1288,1287,1288,1287,22
|
|
20230927,151200,51902197,1287,1287,1287,1287,23
|
|
20230927,151100,51872596,1287,1287,1287,1287,23
|
|
20230927,151000,51842995,1287,1287,1287,1287,22
|
|
20230927,150900,51814681,1287,1287,1287,1287,23
|
|
20230927,150800,51785080,1287,1287,1287,1287,27
|
|
20230927,150700,51750331,1287,1287,1287,1287,22
|
|
20230927,150600,51722017,1287,1287,1287,1287,23
|
|
20230927,150500,51692416,1287,1286,1287,1286,23
|
|
20230927,150400,51662816,1287,1286,1287,1286,32
|
|
20230927,150300,51621642,1287,1286,1287,1286,25
|
|
20230927,150200,51589477,1285,1280,1285,1280,592
|
|
20230927,150100,50829897,1285,1284,1285,1284,23
|
|
20230927,150000,50800346,1285,1285,1285,1285,23
|
|
20230927,145900,50770791,1285,1285,1285,1285,221
|
|
20230927,145800,50486806,1285,1282,1285,1282,24
|
|
20230927,145700,50455999,1282,1281,1282,1281,23
|
|
20230927,145600,50426527,1281,1281,1281,1281,24
|
|
20230927,145500,50395783,1281,1281,1281,1281,23
|
|
20230927,145400,50366320,1281,1281,1281,1281,25
|
|
20230927,145300,50334295,1281,1281,1281,1281,28
|
|
20230927,145200,50298427,1281,1280,1281,1280,136
|
|
20230927,145100,50124341,1280,1280,1280,1280,23
|
|
20230927,145000,50094901,1280,1280,1280,1280,22
|
|
20230927,144900,50066741,1280,1278,1280,1278,23
|
|
20230927,144800,50037304,1277,1276,1277,1276,1050
|
|
20230927,144700,48696537,1277,1275,1277,1275,23
|
|
20230927,144600,48667168,1277,1277,1277,1277,23
|
|
20230927,144500,48637797,1277,1277,1277,1277,23
|
|
20230927,144400,48608426,1277,1277,1277,1277,101
|
|
20230927,144300,48479449,1277,1276,1277,1276,23
|
|
20230927,144200,48450081,1276,1276,1276,1276,28
|
|
20230927,144100,48414353,1276,1277,1277,1276,227
|
|
20230927,144000,48124678,1277,1277,1277,1277,523
|
|
20230927,143900,47456807,1277,1277,1277,1277,22
|
|
20230927,143800,47428713,1277,1277,1277,1277,23
|
|
20230927,143700,47399342,1277,1276,1277,1276,24
|
|
20230927,143600,47368695,1277,1277,1277,1277,22
|
|
20230927,143500,47340601,1277,1277,1277,1277,25
|
|
20230927,143400,47308676,1277,1276,1277,1276,63
|
|
20230927,143300,47228265,1277,1277,1277,1277,23
|
|
20230927,143200,47198894,1277,1276,1277,1276,439
|
|
20230927,143100,46638331,1276,1276,1276,1276,1295
|
|
20230927,143000,44985911,1276,1276,1276,1276,22
|
|
20230927,142900,44957839,1275,1275,1276,1275,323
|
|
20230927,142800,44545991,1276,1276,1276,1276,28
|
|
20230927,142700,44510263,1276,1276,1276,1276,22
|
|
20230927,142600,44482191,1276,1276,1276,1276,23
|
|
20230927,142500,44452843,1276,1276,1276,1276,22
|
|
20230927,142400,44424771,1275,1275,1275,1275,0
|
|
20230927,142300,44424771,1275,1274,1275,1274,2146
|
|
20230927,142200,41690617,1273,1273,1273,1273,0
|
|
20230927,142100,41690617,1273,1273,1273,1273,261
|
|
20230927,142000,41358364,1272,1272,1272,1272,0
|
|
20230927,141900,41358364,1272,1272,1272,1272,0
|
|
20230927,141800,41358364,1272,1272,1272,1272,32
|
|
20230927,141700,41317660,1272,1272,1272,1272,0
|
|
20230927,141600,41317660,1272,1272,1272,1272,10
|
|
20230927,141500,41304940,1272,1272,1272,1272,0
|
|
20230927,141400,41304940,1272,1272,1272,1272,0
|
|
20230927,141300,41304940,1272,1272,1272,1272,0
|
|
20230927,141200,41304940,1272,1272,1272,1272,0
|
|
20230927,141100,41304940,1272,1272,1272,1272,0
|
|
20230927,141000,41304940,1272,1272,1272,1272,99
|
|
20230927,140900,41179012,1271,1271,1271,1271,0
|
|
20230927,140800,41179012,1271,1271,1271,1271,400
|
|
20230927,140700,40670612,1272,1272,1272,1272,34
|
|
20230927,140600,40627364,1272,1272,1272,1272,0
|
|
20230927,140500,40627364,1272,1272,1272,1272,0
|
|
20230927,140400,40627364,1272,1272,1272,1272,0
|
|
20230927,140300,40627364,1272,1272,1272,1272,0
|
|
20230927,140200,40627364,1272,1272,1272,1272,0
|
|
20230927,140100,40627364,1272,1272,1272,1272,5
|
|
20230927,140000,40621004,1272,1272,1272,1272,0
|
|
20230927,135900,40621004,1272,1271,1272,1271,60
|
|
20230927,135800,40544724,1268,1268,1268,1268,0
|
|
20230927,135700,40544724,1268,1268,1268,1268,0
|
|
20230927,135600,40544724,1268,1268,1268,1268,0
|
|
20230927,135500,40544724,1268,1268,1268,1268,0
|
|
20230927,135400,40544724,1268,1268,1268,1268,113
|
|
20230927,135300,40401440,1268,1269,1269,1268,387
|
|
20230927,135200,39910569,1270,1270,1270,1270,40
|
|
20230927,135100,39859769,1269,1269,1269,1269,0
|
|
20230927,135000,39859769,1269,1269,1269,1269,286
|
|
20230927,134900,39496835,1269,1268,1269,1268,1698
|
|
20230927,134800,37343633,1267,1267,1267,1267,138
|
|
20230927,134700,37168787,1268,1268,1268,1268,0
|
|
20230927,134600,37168787,1268,1268,1268,1268,0
|
|
20230927,134500,37168787,1268,1268,1268,1268,0
|
|
20230927,134400,37168787,1268,1268,1268,1268,10
|
|
20230927,134300,37156107,1268,1268,1268,1268,0
|
|
20230927,134200,37156107,1268,1268,1268,1268,15
|
|
20230927,134100,37137087,1269,1269,1269,1269,0
|
|
20230927,134000,37137087,1269,1269,1269,1269,0
|
|
20230927,133900,37137087,1269,1269,1269,1269,0
|
|
20230927,133800,37137087,1269,1269,1269,1269,10
|
|
20230927,133700,37124397,1269,1269,1269,1269,0
|
|
20230927,133600,37124397,1269,1269,1269,1269,8
|
|
20230927,133500,37114245,1269,1269,1269,1269,0
|
|
20230927,133400,37114245,1269,1268,1269,1268,201
|
|
20230927,133300,36859369,1268,1268,1268,1268,22
|
|
20230927,133200,36831473,1268,1268,1268,1268,185
|
|
20230927,133100,36596893,1269,1269,1269,1269,0
|
|
20230927,133000,36596893,1269,1269,1269,1269,3
|
|
20230927,132900,36593086,1269,1269,1269,1269,0
|
|
20230927,132800,36593086,1269,1271,1271,1269,627
|
|
20230927,132700,35797393,1272,1272,1272,1272,0
|
|
20230927,132600,35797393,1272,1272,1272,1272,0
|
|
20230927,132500,35797393,1272,1272,1272,1272,0
|
|
20230927,132400,35797393,1272,1272,1272,1272,0
|
|
20230927,132300,35797393,1272,1272,1272,1272,1
|
|
20230927,132200,35796121,1270,1270,1270,1270,0
|
|
20230927,132100,35796121,1270,1270,1270,1270,0
|
|
20230927,132000,35796121,1270,1270,1270,1270,0
|
|
20230927,131900,35796121,1270,1270,1270,1270,0
|
|
20230927,131800,35796121,1270,1270,1270,1270,0
|
|
20230927,131700,35796121,1270,1270,1270,1270,0
|
|
20230927,131600,35796121,1270,1270,1270,1270,89
|
|
20230927,131500,35683091,1270,1270,1270,1270,0
|
|
20230927,131400,35683091,1270,1270,1270,1270,0
|
|
20230927,131300,35683091,1270,1270,1270,1270,911
|
|
20230927,131200,34526121,1270,1271,1271,1270,100
|
|
20230927,131100,34399111,1272,1272,1272,1272,0
|
|
20230927,131000,34399111,1272,1272,1272,1272,9
|
|
20230927,130900,34387663,1272,1273,1273,1272,21
|
|
20230927,130800,34360931,1273,1273,1273,1273,10
|
|
20230927,130700,34348201,1273,1273,1273,1273,0
|
|
20230927,130600,34348201,1273,1273,1273,1273,1
|
|
20230927,130500,34346928,1270,1270,1270,1270,10
|
|
20230927,130400,34334228,1271,1271,1271,1271,0
|
|
20230927,130300,34334228,1271,1271,1271,1271,0
|
|
20230927,130200,34334228,1271,1271,1271,1271,0
|
|
20230927,130100,34334228,1271,1271,1271,1271,0
|
|
20230927,130000,34334228,1271,1271,1271,1271,0
|
|
20230927,125900,34334228,1271,1271,1271,1271,746
|
|
20230927,125800,33386062,1271,1271,1271,1271,0
|
|
20230927,125700,33386062,1271,1271,1271,1271,0
|
|
20230927,125600,33386062,1271,1271,1271,1271,0
|
|
20230927,125500,33386062,1271,1271,1271,1271,0
|
|
20230927,125400,33386062,1271,1271,1271,1271,0
|
|
20230927,125300,33386062,1271,1271,1271,1271,200
|
|
20230927,125200,33131862,1271,1271,1271,1271,0
|
|
20230927,125100,33131862,1271,1271,1271,1271,100
|
|
20230927,125000,33004762,1271,1271,1271,1271,47
|
|
20230927,124900,32945025,1271,1271,1271,1271,332
|
|
20230927,124800,32523053,1273,1273,1273,1273,0
|
|
20230927,124700,32523053,1273,1273,1273,1273,0
|
|
20230927,124600,32523053,1273,1273,1273,1273,0
|
|
20230927,124500,32523053,1273,1273,1273,1273,0
|
|
20230927,124400,32523053,1273,1273,1273,1273,0
|
|
20230927,124300,32523053,1273,1273,1273,1273,3
|
|
20230927,124200,32519234,1273,1273,1273,1273,261
|
|
20230927,124100,32186981,1271,1271,1271,1271,0
|
|
20230927,124000,32186981,1271,1271,1271,1271,0
|
|
20230927,123900,32186981,1271,1271,1271,1271,10
|
|
20230927,123800,32174271,1273,1273,1273,1273,0
|
|
20230927,123700,32174271,1273,1273,1273,1273,0
|
|
20230927,123600,32174271,1273,1273,1273,1273,0
|
|
20230927,123500,32174271,1273,1273,1273,1273,0
|
|
20230927,123400,32174271,1273,1271,1273,1271,736
|
|
20230927,123300,31238812,1271,1271,1271,1271,0
|
|
20230927,123200,31238812,1271,1271,1271,1271,0
|
|
20230927,123100,31238812,1271,1271,1271,1271,0
|
|
20230927,123000,31238812,1271,1271,1271,1271,1
|
|
20230927,122900,31237541,1271,1271,1271,1271,0
|
|
20230927,122800,31237541,1271,1271,1271,1271,0
|
|
20230927,122700,31237541,1271,1271,1271,1271,212
|
|
20230927,122600,30968089,1270,1270,1270,1270,0
|
|
20230927,122500,30968089,1270,1270,1270,1270,0
|
|
20230927,122400,30968089,1270,1270,1270,1270,0
|
|
20230927,122300,30968089,1270,1270,1270,1270,200
|
|
20230927,122200,30714089,1270,1270,1270,1270,102
|
|
20230927,122100,30584549,1270,1270,1270,1270,0
|
|
20230927,122000,30584549,1270,1270,1270,1270,0
|
|
20230927,121900,30584549,1270,1270,1270,1270,90
|
|
20230927,121800,30470249,1270,1270,1270,1270,100
|
|
20230927,121700,30343249,1270,1270,1270,1270,0
|
|
20230927,121600,30343249,1270,1270,1270,1270,0
|
|
20230927,121500,30343249,1270,1270,1270,1270,0
|
|
20230927,121400,30343249,1270,1270,1270,1270,0
|
|
20230927,121300,30343249,1270,1270,1270,1270,0
|
|
20230927,121200,30343249,1270,1270,1270,1270,0
|
|
20230927,121100,30343249,1270,1270,1270,1270,0
|
|
20230927,121000,30343249,1270,1270,1270,1270,0
|
|
20230927,120900,30343249,1270,1270,1270,1270,0
|
|
20230927,120800,30343249,1270,1270,1270,1270,0
|
|
20230927,120700,30343249,1270,1270,1270,1270,0
|
|
20230927,120600,30343249,1270,1270,1270,1270,0
|
|
20230927,120500,30343249,1270,1270,1270,1270,0
|
|
20230927,120400,30343249,1270,1270,1270,1270,0
|
|
20230927,120300,30343249,1270,1270,1270,1270,0
|
|
20230927,120200,30343249,1270,1270,1270,1270,0
|
|
20230927,120100,30343249,1270,1270,1270,1270,0
|
|
20230927,120000,30343249,1270,1270,1270,1270,95
|
|
20230927,115900,30222599,1270,1270,1270,1270,0
|
|
20230927,115800,30222599,1270,1270,1270,1270,0
|
|
20230927,115700,30222599,1270,1270,1270,1270,0
|
|
20230927,115600,30222599,1270,1270,1270,1270,0
|
|
20230927,115500,30222599,1270,1270,1270,1270,0
|
|
20230927,115400,30222599,1270,1270,1270,1270,0
|
|
20230927,115300,30222599,1270,1270,1270,1270,100
|
|
20230927,115200,30095599,1270,1270,1270,1270,0
|
|
20230927,115100,30095599,1270,1270,1270,1270,0
|
|
20230927,115000,30095599,1270,1270,1270,1270,1000
|
|
20230927,114900,28825599,1271,1271,1271,1271,0
|
|
20230927,114800,28825599,1271,1271,1271,1271,0
|
|
20230927,114700,28825599,1271,1271,1271,1271,100
|
|
20230927,114600,28698499,1271,1271,1271,1271,100
|
|
20230927,114500,28571399,1271,1271,1271,1271,0
|
|
20230927,114400,28571399,1271,1271,1271,1271,200
|
|
20230927,114300,28317199,1271,1271,1271,1271,500
|
|
20230927,114200,27681699,1271,1271,1271,1271,0
|
|
20230927,114100,27681699,1271,1271,1271,1271,100
|
|
20230927,114000,27554599,1271,1271,1271,1271,0
|
|
20230927,113900,27554599,1271,1271,1271,1271,0
|
|
20230927,113800,27554599,1271,1271,1271,1271,200
|
|
20230927,113700,27300399,1271,1271,1271,1271,0
|
|
20230927,113600,27300399,1271,1271,1271,1271,0
|
|
20230927,113500,27300399,1271,1271,1271,1271,0
|
|
20230927,113400,27300399,1271,1271,1271,1271,0
|
|
20230927,113300,27300399,1271,1271,1271,1271,0
|
|
20230927,113200,27300399,1271,1273,1273,1271,148
|
|
20230927,113100,27112103,1274,1274,1274,1274,0
|
|
20230927,113000,27112103,1274,1274,1274,1274,0
|
|
20230927,112900,27112103,1274,1274,1274,1274,0
|
|
20230927,112800,27112103,1274,1274,1274,1274,4
|
|
20230927,112700,27107007,1273,1273,1273,1273,0
|
|
20230927,112600,27107007,1273,1273,1273,1273,0
|
|
20230927,112500,27107007,1273,1273,1273,1273,0
|
|
20230927,112400,27107007,1273,1272,1273,1272,565
|
|
20230927,112300,26387827,1272,1272,1272,1272,0
|
|
20230927,112200,26387827,1272,1272,1272,1272,5
|
|
20230927,112100,26381467,1272,1272,1272,1272,0
|
|
20230927,112000,26381467,1272,1272,1272,1272,0
|
|
20230927,111900,26381467,1272,1272,1272,1272,0
|
|
20230927,111800,26381467,1272,1272,1272,1272,5
|
|
20230927,111700,26375107,1271,1271,1271,1271,0
|
|
20230927,111600,26375107,1271,1271,1271,1271,5
|
|
20230927,111500,26368752,1271,1271,1271,1271,110
|
|
20230927,111400,26228942,1271,1271,1271,1271,0
|
|
20230927,111300,26228942,1271,1271,1271,1271,5
|
|
20230927,111200,26222587,1271,1271,1271,1271,60
|
|
20230927,111100,26146327,1270,1270,1270,1270,0
|
|
20230927,111000,26146327,1270,1270,1270,1270,0
|
|
20230927,110900,26146327,1270,1270,1270,1270,0
|
|
20230927,110800,26146327,1270,1270,1270,1270,0
|
|
20230927,110700,26146327,1270,1270,1270,1270,0
|
|
20230927,110600,26146327,1270,1270,1270,1270,0
|
|
20230927,110500,26146327,1270,1270,1270,1270,0
|
|
20230927,110400,26146327,1270,1270,1270,1270,0
|
|
20230927,110300,26146327,1270,1272,1272,1270,237
|
|
20230927,110200,25845127,1272,1272,1272,1272,0
|
|
20230927,110100,25845127,1272,1272,1272,1272,0
|
|
20230927,110000,25845127,1272,1272,1272,1272,500
|
|
20230927,105900,25209127,1271,1271,1271,1271,0
|
|
20230927,105800,25209127,1271,1271,1271,1270,419
|
|
20230927,105700,24676580,1271,1271,1271,1271,0
|
|
20230927,105600,24676580,1271,1271,1271,1271,0
|
|
20230927,105500,24676580,1271,1271,1271,1271,0
|
|
20230927,105400,24676580,1271,1271,1271,1271,0
|
|
20230927,105300,24676580,1271,1274,1274,1271,10
|
|
20230927,105200,24663846,1275,1275,1275,1275,150
|
|
20230927,105100,24472596,1275,1275,1275,1275,0
|
|
20230927,105000,24472596,1275,1275,1275,1275,0
|
|
20230927,104900,24472596,1275,1275,1275,1275,0
|
|
20230927,104800,24472596,1275,1275,1275,1275,0
|
|
20230927,104700,24472596,1275,1275,1275,1275,10
|
|
20230927,104600,24459846,1275,1275,1275,1275,325
|
|
20230927,104500,24045471,1275,1275,1275,1275,162
|
|
20230927,104400,23838921,1276,1276,1276,1276,0
|
|
20230927,104300,23838921,1276,1275,1276,1275,521
|
|
20230927,104200,23174346,1275,1275,1275,1275,394
|
|
20230927,104100,22671996,1275,1275,1275,1275,2
|
|
20230927,104000,22669446,1275,1275,1275,1275,0
|
|
20230927,103900,22669446,1275,1274,1275,1274,3
|
|
20230927,103800,22665623,1275,1275,1275,1275,5
|
|
20230927,103700,22659248,1275,1271,1275,1271,720
|
|
20230927,103600,21744064,1271,1271,1271,1271,310
|
|
20230927,103500,21350054,1271,1271,1271,1271,43
|
|
20230927,103400,21295401,1271,1269,1271,1269,1000
|
|
20230927,103300,20024901,1268,1268,1268,1268,2
|
|
20230927,103200,20022365,1267,1267,1267,1267,0
|
|
20230927,103100,20022365,1267,1267,1267,1267,976
|
|
20230927,103000,18785773,1267,1267,1267,1267,5
|
|
20230927,102900,18779438,1267,1267,1267,1267,0
|
|
20230927,102800,18779438,1267,1264,1267,1261,1034
|
|
20230927,102700,17474177,1263,1263,1263,1263,0
|
|
20230927,102600,17474177,1263,1263,1263,1263,0
|
|
20230927,102500,17474177,1263,1263,1263,1263,0
|
|
20230927,102400,17474177,1263,1263,1263,1263,100
|
|
20230927,102300,17347877,1263,1263,1263,1263,0
|
|
20230927,102200,17347877,1263,1263,1263,1263,0
|
|
20230927,102100,17347877,1263,1263,1263,1263,0
|
|
20230927,102000,17347877,1263,1263,1263,1263,0
|
|
20230927,101900,17347877,1263,1263,1263,1263,0
|
|
20230927,101800,17347877,1263,1263,1263,1263,0
|
|
20230927,101700,17347877,1263,1263,1263,1263,0
|
|
20230927,101600,17347877,1263,1263,1263,1263,101
|
|
20230927,101500,17220314,1262,1262,1262,1262,0
|
|
20230927,101400,17220314,1262,1262,1262,1262,0
|
|
20230927,101300,17220314,1262,1262,1262,1262,0
|
|
20230927,101200,17220314,1262,1262,1262,1262,0
|
|
20230927,101100,17220314,1262,1262,1262,1262,0
|
|
20230927,101000,17220314,1262,1262,1262,1262,0
|
|
20230927,100900,17220314,1262,1262,1262,1262,0
|
|
20230927,100800,17220314,1262,1262,1262,1262,0
|
|
20230927,100700,17220314,1262,1262,1262,1262,0
|
|
20230927,100600,17220314,1262,1262,1262,1262,0
|
|
20230927,100500,17220314,1262,1263,1263,1262,200
|
|
20230927,100400,16967820,1263,1263,1263,1263,0
|
|
20230927,100300,16967820,1263,1266,1266,1263,11
|
|
20230927,100200,16953897,1264,1264,1264,1264,21
|
|
20230927,100100,16927353,1263,1263,1263,1263,0
|
|
20230927,100000,16927353,1263,1263,1263,1263,7
|
|
20230927,095900,16918512,1264,1264,1264,1264,2908
|
|
20230927,095800,13242800,1264,1263,1264,1263,15
|
|
20230927,095700,13223842,1263,1263,1263,1263,0
|
|
20230927,095600,13223842,1263,1263,1263,1263,100
|
|
20230927,095500,13097542,1263,1263,1263,1263,247
|
|
20230927,095400,12785581,1263,1263,1263,1263,13
|
|
20230927,095300,12769162,1263,1263,1263,1263,0
|
|
20230927,095200,12769162,1263,1263,1263,1263,667
|
|
20230927,095100,11926741,1263,1263,1263,1263,400
|
|
20230927,095000,11421541,1263,1263,1263,1263,1
|
|
20230927,094900,11420278,1263,1263,1263,1263,0
|
|
20230927,094800,11420278,1263,1263,1263,1263,15
|
|
20230927,094700,11401333,1263,1263,1263,1263,3
|
|
20230927,094600,11397544,1263,1263,1263,1263,0
|
|
20230927,094500,11397544,1263,1263,1263,1263,3
|
|
20230927,094400,11393755,1263,1263,1263,1263,165
|
|
20230927,094300,11185360,1263,1263,1263,1263,100
|
|
20230927,094200,11059060,1263,1263,1263,1263,10
|
|
20230927,094100,11046430,1263,1263,1263,1263,0
|
|
20230927,094000,11046430,1263,1263,1263,1263,2
|
|
20230927,093900,11043904,1263,1263,1263,1263,1
|
|
20230927,093800,11042641,1263,1263,1263,1263,0
|
|
20230927,093700,11042641,1263,1264,1264,1263,5
|
|
20230927,093600,11036325,1264,1264,1264,1264,0
|
|
20230927,093500,11036325,1264,1264,1264,1264,2
|
|
20230927,093400,11033797,1264,1264,1264,1264,0
|
|
20230927,093300,11033797,1264,1264,1264,1264,1
|
|
20230927,093200,11032533,1264,1264,1264,1264,1
|
|
20230927,093100,11031269,1264,1264,1264,1264,428
|
|
20230927,093000,10490277,1266,1266,1266,1266,1
|
|
20230927,092900,10489011,1266,1266,1266,1266,1
|
|
20230927,092800,10487745,1266,1266,1266,1266,0
|
|
20230927,092700,10487745,1266,1265,1266,1265,5
|
|
20230927,092600,10481418,1266,1266,1266,1266,0
|
|
20230927,092500,10481418,1266,1264,1266,1264,34
|
|
20230927,092400,10438382,1266,1266,1266,1266,0
|
|
20230927,092300,10438382,1266,1264,1266,1264,61
|
|
20230927,092200,10361198,1264,1264,1264,1264,167
|
|
20230927,092100,10150110,1266,1264,1266,1264,3277
|
|
20230927,092000,6002220,1264,1264,1264,1264,0
|
|
20230927,091900,6002220,1264,1264,1264,1264,3
|
|
20230927,091800,5998428,1265,1265,1265,1265,51
|
|
20230927,091700,5933913,1265,1265,1265,1265,0
|
|
20230927,091600,5933913,1265,1266,1266,1265,7
|
|
20230927,091500,5925052,1267,1267,1267,1267,10
|
|
20230927,091400,5912382,1267,1267,1267,1267,60
|
|
20230927,091300,5836362,1267,1267,1267,1267,71
|
|
20230927,091200,5746405,1267,1267,1267,1267,21
|
|
20230927,091100,5719798,1267,1267,1267,1267,27
|
|
20230927,091000,5685589,1267,1267,1267,1267,0
|
|
20230927,090900,5685589,1267,1267,1267,1267,0
|
|
20230927,090800,5685589,1267,1267,1267,1267,1
|
|
20230927,090700,5684322,1267,1267,1267,1267,8
|
|
20230927,090600,5674186,1267,1267,1267,1267,3
|
|
20230927,090500,5670385,1267,1267,1267,1267,0
|
|
20230927,090400,5670385,1267,1267,1267,1267,1
|
|
20230927,090300,5669118,1254,1254,1254,1254,1000
|
|
20230927,090200,4415118,1251,1268,1268,1251,1700
|
|
20230927,090100,2282931,1269,1269,1269,1269,0
|
|
20230927,090000,2282931,1269,1269,1269,1269,1799
|