696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,203300,691510205,1272,1272,1272,1272,2564
|
|
20230907,203200,691510205,1272,1272,1272,1272,0
|
|
20230907,203100,691510205,1272,1272,1272,1272,0
|
|
20230907,203000,691510205,1272,1272,1272,1272,0
|
|
20230907,202900,691510205,1272,1272,1272,1272,0
|
|
20230907,202800,691510205,1272,1272,1272,1272,0
|
|
20230907,202700,691510205,1272,1272,1272,1272,0
|
|
20230907,202600,691510205,1272,1272,1272,1272,0
|
|
20230907,202500,691510205,1272,1272,1272,1272,0
|
|
20230907,202400,691510205,1272,1272,1272,1272,0
|
|
20230907,202300,691510205,1272,1272,1272,1272,0
|
|
20230907,202200,691510205,1272,1272,1272,1272,0
|
|
20230907,202100,691510205,1272,1272,1272,1272,0
|
|
20230907,202000,691510205,1272,1272,1272,1272,0
|
|
20230907,201900,691510205,1272,1272,1272,1272,0
|
|
20230907,201800,691510205,1272,1272,1272,1272,0
|
|
20230907,201700,691510205,1272,1272,1272,1272,0
|
|
20230907,201600,691510205,1272,1272,1272,1272,0
|
|
20230907,201500,691510205,1272,1272,1272,1272,0
|
|
20230907,201400,691510205,1272,1272,1272,1272,0
|
|
20230907,201300,691510205,1272,1272,1272,1272,0
|
|
20230907,201200,691510205,1272,1272,1272,1272,0
|
|
20230907,201100,691510205,1272,1272,1272,1272,0
|
|
20230907,201000,691510205,1272,1272,1272,1272,0
|
|
20230907,200900,691510205,1272,1272,1272,1272,0
|
|
20230907,200800,691510205,1272,1272,1272,1272,0
|
|
20230907,200700,691510205,1272,1272,1272,1272,0
|
|
20230907,200600,691510205,1272,1272,1272,1272,0
|
|
20230907,200500,691510205,1272,1272,1272,1272,0
|
|
20230907,200400,691510205,1272,1272,1272,1272,0
|
|
20230907,200300,691510205,1272,1272,1272,1272,2564
|
|
20230907,200200,691510205,1272,1272,1272,1272,0
|
|
20230907,200100,691510205,1272,1272,1272,1272,0
|
|
20230907,200000,691510205,1272,1272,1272,1272,0
|
|
20230907,195900,691510205,1272,1272,1272,1272,0
|
|
20230907,195800,691510205,1272,1272,1272,1272,0
|
|
20230907,195700,691510205,1272,1272,1272,1272,0
|
|
20230907,195600,691510205,1272,1272,1272,1272,0
|
|
20230907,195500,691510205,1272,1272,1272,1272,0
|
|
20230907,195400,691510205,1272,1272,1272,1272,0
|
|
20230907,195300,691510205,1272,1272,1272,1272,0
|
|
20230907,195200,691510205,1272,1272,1272,1272,0
|
|
20230907,195100,691510205,1272,1272,1272,1272,0
|
|
20230907,195000,691510205,1272,1272,1272,1272,0
|
|
20230907,194900,691510205,1272,1272,1272,1272,0
|
|
20230907,194800,691510205,1272,1272,1272,1272,0
|
|
20230907,194700,691510205,1272,1272,1272,1272,0
|
|
20230907,194600,691510205,1272,1272,1272,1272,0
|
|
20230907,194500,691510205,1272,1272,1272,1272,0
|
|
20230907,194400,691510205,1272,1272,1272,1272,0
|
|
20230907,194300,691510205,1272,1272,1272,1272,0
|
|
20230907,194200,691510205,1272,1272,1272,1272,0
|
|
20230907,194100,691510205,1272,1272,1272,1272,0
|
|
20230907,194000,691510205,1272,1272,1272,1272,0
|
|
20230907,193900,691510205,1272,1272,1272,1272,0
|
|
20230907,193800,691510205,1272,1272,1272,1272,0
|
|
20230907,193700,691510205,1272,1272,1272,1272,0
|
|
20230907,193600,691510205,1272,1272,1272,1272,0
|
|
20230907,193500,691510205,1272,1272,1272,1272,0
|
|
20230907,193400,691510205,1272,1272,1272,1272,0
|
|
20230907,193300,691510205,1272,1272,1272,1272,2564
|
|
20230907,193200,691510205,1272,1272,1272,1272,0
|
|
20230907,193100,691510205,1272,1272,1272,1272,0
|
|
20230907,193000,691510205,1272,1272,1272,1272,0
|
|
20230907,192900,691510205,1272,1272,1272,1272,0
|
|
20230907,192800,691510205,1272,1272,1272,1272,0
|
|
20230907,192700,691510205,1272,1272,1272,1272,0
|
|
20230907,192600,691510205,1272,1272,1272,1272,0
|
|
20230907,192500,691510205,1272,1272,1272,1272,0
|
|
20230907,192400,691510205,1272,1272,1272,1272,0
|
|
20230907,192300,691510205,1272,1272,1272,1272,0
|
|
20230907,192200,691510205,1272,1272,1272,1272,0
|
|
20230907,192100,691510205,1272,1272,1272,1272,0
|
|
20230907,192000,691510205,1272,1272,1272,1272,0
|
|
20230907,191900,691510205,1272,1272,1272,1272,0
|
|
20230907,191800,691510205,1272,1272,1272,1272,0
|
|
20230907,191700,691510205,1272,1272,1272,1272,0
|
|
20230907,191600,691510205,1272,1272,1272,1272,0
|
|
20230907,191500,691510205,1272,1272,1272,1272,0
|
|
20230907,191400,691510205,1272,1272,1272,1272,0
|
|
20230907,191300,691510205,1272,1272,1272,1272,0
|
|
20230907,191200,691510205,1272,1272,1272,1272,0
|
|
20230907,191100,691510205,1272,1272,1272,1272,0
|
|
20230907,191000,691510205,1272,1272,1272,1272,0
|
|
20230907,190900,691510205,1272,1272,1272,1272,0
|
|
20230907,190800,691510205,1272,1272,1272,1272,0
|
|
20230907,190700,691510205,1272,1272,1272,1272,0
|
|
20230907,190600,691510205,1272,1272,1272,1272,0
|
|
20230907,190500,691510205,1272,1272,1272,1272,0
|
|
20230907,190400,691510205,1272,1272,1272,1272,0
|
|
20230907,190300,691510205,1272,1272,1272,1272,2564
|
|
20230907,190200,691510205,1272,1272,1272,1272,0
|
|
20230907,190100,691510205,1272,1272,1272,1272,0
|
|
20230907,190000,691510205,1272,1272,1272,1272,0
|
|
20230907,185900,691510205,1272,1272,1272,1272,0
|
|
20230907,185800,691510205,1272,1272,1272,1272,0
|
|
20230907,185700,691510205,1272,1272,1272,1272,0
|
|
20230907,185600,691510205,1272,1272,1272,1272,0
|
|
20230907,185500,691510205,1272,1272,1272,1272,0
|
|
20230907,185400,691510205,1272,1272,1272,1272,0
|
|
20230907,185300,691510205,1272,1272,1272,1272,0
|
|
20230907,185200,691510205,1272,1272,1272,1272,0
|
|
20230907,185100,691510205,1272,1272,1272,1272,0
|
|
20230907,185000,691510205,1272,1272,1272,1272,0
|
|
20230907,184900,691510205,1272,1272,1272,1272,0
|
|
20230907,184800,691510205,1272,1272,1272,1272,0
|
|
20230907,184700,691510205,1272,1272,1272,1272,0
|
|
20230907,184600,691510205,1272,1272,1272,1272,0
|
|
20230907,184500,691510205,1272,1272,1272,1272,0
|
|
20230907,184400,691510205,1272,1272,1272,1272,0
|
|
20230907,184300,691510205,1272,1272,1272,1272,0
|
|
20230907,184200,691510205,1272,1272,1272,1272,0
|
|
20230907,184100,691510205,1272,1272,1272,1272,0
|
|
20230907,184000,691510205,1272,1272,1272,1272,0
|
|
20230907,183900,691510205,1272,1272,1272,1272,0
|
|
20230907,183800,691510205,1272,1272,1272,1272,0
|
|
20230907,183700,691510205,1272,1272,1272,1272,0
|
|
20230907,183600,691510205,1272,1272,1272,1272,0
|
|
20230907,183500,691510205,1272,1272,1272,1272,0
|
|
20230907,183400,691510205,1272,1272,1272,1272,0
|
|
20230907,183300,691510205,1272,1272,1272,1272,2564
|
|
20230907,183200,691510205,1272,1272,1272,1272,0
|
|
20230907,183100,691510205,1272,1272,1272,1272,0
|
|
20230907,183000,691510205,1272,1272,1272,1272,0
|
|
20230907,182900,691510205,1272,1272,1272,1272,0
|
|
20230907,182800,691510205,1272,1272,1272,1272,0
|
|
20230907,182700,691510205,1272,1272,1272,1272,0
|
|
20230907,182600,691510205,1272,1272,1272,1272,0
|
|
20230907,182500,691510205,1272,1272,1272,1272,0
|
|
20230907,182400,691510205,1272,1272,1272,1272,0
|
|
20230907,182300,691510205,1272,1272,1272,1272,0
|
|
20230907,182200,691510205,1272,1272,1272,1272,0
|
|
20230907,182100,691510205,1272,1272,1272,1272,0
|
|
20230907,182000,691510205,1272,1272,1272,1272,0
|
|
20230907,181900,691510205,1272,1272,1272,1272,0
|
|
20230907,181800,691510205,1272,1272,1272,1272,0
|
|
20230907,181700,691510205,1272,1272,1272,1272,0
|
|
20230907,181600,691510205,1272,1272,1272,1272,0
|
|
20230907,181500,691510205,1272,1272,1272,1272,0
|
|
20230907,181400,691510205,1272,1272,1272,1272,0
|
|
20230907,181300,691510205,1272,1272,1272,1272,0
|
|
20230907,181200,691510205,1272,1272,1272,1272,0
|
|
20230907,181100,691510205,1272,1272,1272,1272,0
|
|
20230907,181000,691510205,1272,1272,1272,1272,0
|
|
20230907,180900,691510205,1272,1272,1272,1272,0
|
|
20230907,180800,691510205,1272,1272,1272,1272,0
|
|
20230907,180700,691510205,1272,1272,1272,1272,0
|
|
20230907,180600,691510205,1272,1272,1272,1272,0
|
|
20230907,180500,691510205,1272,1272,1272,1272,0
|
|
20230907,180400,691510205,1272,1272,1272,1272,0
|
|
20230907,180300,691510205,1272,1272,1272,1272,2564
|
|
20230907,180200,691510205,1272,1272,1272,1272,0
|
|
20230907,180100,691510205,1272,1272,1272,1272,0
|
|
20230907,180000,691510205,1272,1272,1272,1272,0
|
|
20230907,175900,691510205,1272,1272,1272,1272,0
|
|
20230907,175800,691510205,1272,1272,1272,1272,0
|
|
20230907,175700,691510205,1272,1272,1272,1272,0
|
|
20230907,175600,691510205,1272,1272,1272,1272,0
|
|
20230907,175500,691510205,1272,1272,1272,1272,0
|
|
20230907,175400,691510205,1272,1272,1272,1272,0
|
|
20230907,175300,691510205,1272,1272,1272,1272,0
|
|
20230907,175200,691510205,1272,1272,1272,1272,0
|
|
20230907,175100,691510205,1272,1272,1272,1272,0
|
|
20230907,175000,691510205,1272,1272,1272,1272,0
|
|
20230907,174900,691510205,1272,1272,1272,1272,0
|
|
20230907,174800,691510205,1272,1272,1272,1272,0
|
|
20230907,174700,691510205,1272,1272,1272,1272,0
|
|
20230907,174600,691510205,1272,1272,1272,1272,0
|
|
20230907,174500,691510205,1272,1272,1272,1272,0
|
|
20230907,174400,691510205,1272,1272,1272,1272,0
|
|
20230907,174300,691510205,1272,1272,1272,1272,0
|
|
20230907,174200,691510205,1272,1272,1272,1272,0
|
|
20230907,174100,691510205,1272,1272,1272,1272,0
|
|
20230907,174000,691510205,1272,1272,1272,1272,0
|
|
20230907,173900,691510205,1272,1272,1272,1272,0
|
|
20230907,173800,691510205,1272,1272,1272,1272,0
|
|
20230907,173700,691510205,1272,1272,1272,1272,0
|
|
20230907,173600,691510205,1272,1272,1272,1272,0
|
|
20230907,173500,691510205,1272,1272,1272,1272,0
|
|
20230907,173400,691510205,1272,1272,1272,1272,0
|
|
20230907,173300,691510205,1272,1272,1272,1272,2564
|
|
20230907,173200,691510205,1272,1272,1272,1272,0
|
|
20230907,173100,691510205,1272,1272,1272,1272,0
|
|
20230907,173000,691510205,1272,1272,1272,1272,0
|
|
20230907,172900,691510205,1272,1272,1272,1272,0
|
|
20230907,172800,691510205,1272,1272,1272,1272,0
|
|
20230907,172700,691510205,1272,1272,1272,1272,0
|
|
20230907,172600,691510205,1272,1272,1272,1272,0
|
|
20230907,172500,691510205,1272,1272,1272,1272,0
|
|
20230907,172400,691510205,1272,1272,1272,1272,0
|
|
20230907,172300,691510205,1272,1272,1272,1272,0
|
|
20230907,172200,691510205,1272,1272,1272,1272,0
|
|
20230907,172100,691510205,1272,1272,1272,1272,0
|
|
20230907,172000,691510205,1272,1272,1272,1272,0
|
|
20230907,171900,691510205,1272,1272,1272,1272,0
|
|
20230907,171800,691510205,1272,1272,1272,1272,0
|
|
20230907,171700,691510205,1272,1272,1272,1272,0
|
|
20230907,171600,691510205,1272,1272,1272,1272,0
|
|
20230907,171500,691510205,1272,1272,1272,1272,0
|
|
20230907,171400,691510205,1272,1272,1272,1272,0
|
|
20230907,171300,691510205,1272,1272,1272,1272,0
|
|
20230907,171200,691510205,1272,1272,1272,1272,0
|
|
20230907,171100,691510205,1272,1272,1272,1272,0
|
|
20230907,171000,691510205,1272,1272,1272,1272,0
|
|
20230907,170900,691510205,1272,1272,1272,1272,0
|
|
20230907,170800,691510205,1272,1272,1272,1272,0
|
|
20230907,170700,691510205,1272,1272,1272,1272,0
|
|
20230907,170600,691510205,1272,1272,1272,1272,0
|
|
20230907,170500,691510205,1272,1272,1272,1272,0
|
|
20230907,170400,691510205,1272,1272,1272,1272,0
|
|
20230907,170300,691510205,1272,1272,1272,1272,2564
|
|
20230907,170200,691510205,1272,1272,1272,1272,0
|
|
20230907,170100,691510205,1272,1272,1272,1272,0
|
|
20230907,170000,691510205,1272,1272,1272,1272,0
|
|
20230907,165900,691510205,1272,1272,1272,1272,0
|
|
20230907,165800,691510205,1272,1272,1272,1272,0
|
|
20230907,165700,691510205,1272,1272,1272,1272,0
|
|
20230907,165600,691510205,1272,1272,1272,1272,0
|
|
20230907,165500,691510205,1272,1272,1272,1272,0
|
|
20230907,165400,691510205,1272,1272,1272,1272,0
|
|
20230907,165300,691510205,1272,1272,1272,1272,0
|
|
20230907,165200,691510205,1272,1272,1272,1272,0
|
|
20230907,165100,691510205,1272,1272,1272,1272,0
|
|
20230907,165000,691510205,1272,1272,1272,1272,0
|
|
20230907,164900,691510205,1272,1272,1272,1272,0
|
|
20230907,164800,691510205,1272,1272,1272,1272,0
|
|
20230907,164700,691510205,1272,1272,1272,1272,0
|
|
20230907,164600,691510205,1272,1272,1272,1272,0
|
|
20230907,164500,691510205,1272,1272,1272,1272,0
|
|
20230907,164400,691510205,1272,1272,1272,1272,0
|
|
20230907,164300,691510205,1272,1272,1272,1272,0
|
|
20230907,164200,691510205,1272,1272,1272,1272,0
|
|
20230907,164100,691510205,1272,1272,1272,1272,0
|
|
20230907,164000,691510205,1272,1272,1272,1272,0
|
|
20230907,163900,691510205,1272,1272,1272,1272,0
|
|
20230907,163800,691510205,1272,1272,1272,1272,0
|
|
20230907,163700,691510205,1272,1272,1272,1272,0
|
|
20230907,163600,691510205,1272,1272,1272,1272,0
|
|
20230907,163500,691510205,1272,1272,1272,1272,0
|
|
20230907,163400,691510205,1272,1272,1272,1272,0
|
|
20230907,163300,691510205,1272,1272,1272,1272,2564
|
|
20230907,163200,691510205,1272,1272,1272,1272,0
|
|
20230907,163100,691510205,1272,1272,1272,1272,0
|
|
20230907,163000,691510205,1272,1272,1272,1272,0
|
|
20230907,162900,691510205,1272,1272,1272,1272,0
|
|
20230907,162800,691510205,1272,1272,1272,1272,0
|
|
20230907,162700,691510205,1272,1272,1272,1272,0
|
|
20230907,162600,691510205,1272,1272,1272,1272,0
|
|
20230907,162500,691510205,1272,1272,1272,1272,0
|
|
20230907,162400,691510205,1272,1272,1272,1272,0
|
|
20230907,162300,691510205,1272,1272,1272,1272,0
|
|
20230907,162200,691510205,1272,1272,1272,1272,0
|
|
20230907,162100,691510205,1272,1272,1272,1272,0
|
|
20230907,162000,691510205,1272,1272,1272,1272,0
|
|
20230907,161900,691510205,1272,1272,1272,1272,0
|
|
20230907,161800,691510205,1272,1272,1272,1272,0
|
|
20230907,161700,691510205,1272,1272,1272,1272,0
|
|
20230907,161600,691510205,1272,1272,1272,1272,0
|
|
20230907,161500,691510205,1272,1272,1272,1272,0
|
|
20230907,161400,691510205,1272,1272,1272,1272,0
|
|
20230907,161300,691510205,1272,1272,1272,1272,0
|
|
20230907,161200,691510205,1272,1272,1272,1272,0
|
|
20230907,161100,691510205,1272,1272,1272,1272,0
|
|
20230907,161000,691510205,1272,1272,1272,1272,0
|
|
20230907,160900,691510205,1272,1272,1272,1272,0
|
|
20230907,160800,691510205,1272,1272,1272,1272,0
|
|
20230907,160700,691510205,1272,1272,1272,1272,0
|
|
20230907,160600,691510205,1272,1272,1272,1272,0
|
|
20230907,160500,691510205,1272,1272,1272,1272,0
|
|
20230907,160400,691510205,1272,1272,1272,1272,0
|
|
20230907,160300,691510205,1272,1272,1272,1272,2564
|
|
20230907,160200,691510205,1272,1272,1272,1272,0
|
|
20230907,160100,691510205,1272,1272,1272,1272,0
|
|
20230907,160000,691510205,1272,1272,1272,1272,0
|
|
20230907,155900,691510205,1272,1272,1272,1272,0
|
|
20230907,155800,691510205,1272,1272,1272,1272,0
|
|
20230907,155700,691510205,1272,1272,1272,1272,0
|
|
20230907,155600,691510205,1272,1272,1272,1272,0
|
|
20230907,155500,691510205,1272,1272,1272,1272,0
|
|
20230907,155400,691510205,1272,1272,1272,1272,0
|
|
20230907,155300,691510205,1272,1272,1272,1272,0
|
|
20230907,155200,691510205,1272,1272,1272,1272,0
|
|
20230907,155100,691510205,1272,1272,1272,1272,0
|
|
20230907,155000,691510205,1272,1272,1272,1272,0
|
|
20230907,154900,691510205,1272,1272,1272,1272,0
|
|
20230907,154800,691510205,1272,1272,1272,1272,0
|
|
20230907,154700,691510205,1272,1272,1272,1272,0
|
|
20230907,154600,691510205,1272,1272,1272,1272,0
|
|
20230907,154500,691510205,1272,1272,1272,1272,0
|
|
20230907,154400,691510205,1272,1272,1272,1272,0
|
|
20230907,154300,691510205,1272,1272,1272,1272,0
|
|
20230907,154200,691510205,1272,1272,1272,1272,0
|
|
20230907,154100,691510205,1272,1272,1272,1272,0
|
|
20230907,154000,691510205,1272,1272,1272,1272,0
|
|
20230907,153900,691510205,1272,1272,1272,1272,0
|
|
20230907,153800,691510205,1272,1272,1272,1272,0
|
|
20230907,153700,691510205,1272,1272,1272,1272,0
|
|
20230907,153600,691510205,1272,1272,1272,1272,0
|
|
20230907,153500,691510205,1272,1272,1272,1272,0
|
|
20230907,153400,691510205,1272,1272,1272,1272,0
|
|
20230907,153300,691510205,1272,1272,1272,1272,2564
|
|
20230907,153200,691510205,1272,1272,1272,1272,0
|
|
20230907,153100,691510205,1272,1272,1272,1272,0
|
|
20230907,153000,691510205,1272,1272,1272,1272,2564
|
|
20230907,152900,688248797,1270,1270,1270,1270,0
|
|
20230907,152800,688248797,1270,1270,1270,1270,0
|
|
20230907,152700,688248797,1270,1270,1270,1270,0
|
|
20230907,152600,688248797,1270,1270,1270,1270,0
|
|
20230907,152500,688248797,1270,1270,1270,1270,0
|
|
20230907,152400,688248797,1270,1270,1270,1270,0
|
|
20230907,152300,688248797,1270,1270,1270,1270,0
|
|
20230907,152200,688248797,1270,1270,1270,1270,0
|
|
20230907,152100,688248797,1270,1270,1270,1270,0
|
|
20230907,152000,688248797,1270,1270,1270,1270,0
|
|
20230907,151900,688248797,1270,1270,1270,1270,0
|
|
20230907,151800,688248797,1270,1270,1270,1270,469
|
|
20230907,151700,687653167,1270,1270,1270,1270,0
|
|
20230907,151600,687653167,1270,1270,1270,1270,0
|
|
20230907,151500,687653167,1270,1270,1270,1270,0
|
|
20230907,151400,687653167,1270,1270,1270,1270,0
|
|
20230907,151300,687653167,1270,1276,1276,1270,5008
|
|
20230907,151200,681292959,1276,1277,1277,1276,2462
|
|
20230907,151100,678149015,1270,1270,1270,1270,2090
|
|
20230907,151000,675494715,1270,1270,1270,1270,500
|
|
20230907,150900,674859715,1271,1271,1271,1271,1
|
|
20230907,150800,674858444,1270,1270,1270,1270,2222
|
|
20230907,150700,672036504,1270,1268,1270,1268,874
|
|
20230907,150600,670928034,1267,1268,1268,1267,3150
|
|
20230907,150500,666934922,1268,1268,1268,1268,100
|
|
20230907,150400,666808122,1268,1268,1268,1268,0
|
|
20230907,150300,666808122,1268,1268,1268,1268,0
|
|
20230907,150200,666808122,1268,1268,1268,1268,2000
|
|
20230907,150100,664272122,1268,1268,1268,1268,0
|
|
20230907,150000,664272122,1268,1269,1269,1268,5200
|
|
20230907,145900,657676027,1269,1269,1269,1269,2502
|
|
20230907,145800,654500989,1269,1269,1269,1269,1498
|
|
20230907,145700,652600027,1269,1269,1269,1269,0
|
|
20230907,145600,652600027,1269,1269,1269,1269,0
|
|
20230907,145500,652600027,1269,1269,1269,1269,0
|
|
20230907,145400,652600027,1269,1269,1269,1269,20
|
|
20230907,145300,652574647,1269,1269,1269,1269,300
|
|
20230907,145200,652193947,1269,1269,1269,1269,5
|
|
20230907,145100,652187602,1269,1269,1269,1269,501
|
|
20230907,145000,651551833,1269,1269,1269,1269,77
|
|
20230907,144900,651454120,1269,1269,1269,1269,1
|
|
20230907,144800,651452851,1269,1269,1269,1268,509
|
|
20230907,144700,650806938,1269,1269,1269,1269,1
|
|
20230907,144600,650805669,1268,1268,1268,1268,3890
|
|
20230907,144500,645873149,1269,1269,1269,1269,10
|
|
20230907,144400,645860459,1270,1268,1270,1268,3001
|
|
20230907,144300,642055189,1270,1270,1270,1270,1
|
|
20230907,144200,642053919,1270,1269,1270,1269,9
|
|
20230907,144100,642042497,1268,1268,1268,1268,0
|
|
20230907,144000,642042497,1268,1269,1269,1268,1030
|
|
20230907,143900,640735926,1269,1269,1269,1269,0
|
|
20230907,143800,640735926,1269,1269,1269,1269,0
|
|
20230907,143700,640735926,1269,1269,1269,1269,0
|
|
20230907,143600,640735926,1269,1269,1269,1269,500
|
|
20230907,143500,640101426,1269,1269,1269,1269,2
|
|
20230907,143400,640098888,1269,1269,1269,1269,5
|
|
20230907,143300,640092543,1269,1269,1269,1269,2200
|
|
20230907,143200,637300743,1268,1268,1268,1268,8
|
|
20230907,143100,637290599,1268,1268,1268,1268,0
|
|
20230907,143000,637290599,1268,1269,1269,1268,499
|
|
20230907,142900,636657473,1269,1269,1269,1269,2500
|
|
20230907,142800,633484973,1268,1268,1268,1268,4026
|
|
20230907,142700,628380005,1268,1268,1268,1268,0
|
|
20230907,142600,628380005,1268,1268,1268,1268,267
|
|
20230907,142500,628041449,1268,1268,1268,1268,40
|
|
20230907,142400,627990729,1269,1269,1269,1269,34
|
|
20230907,142300,627947583,1268,1269,1269,1268,1500
|
|
20230907,142200,626045083,1268,1268,1268,1268,200
|
|
20230907,142100,625791483,1268,1269,1269,1268,449
|
|
20230907,142000,625221902,1268,1268,1269,1268,405
|
|
20230907,141900,624708357,1269,1268,1269,1268,208
|
|
20230907,141800,624444605,1269,1269,1269,1269,125
|
|
20230907,141700,624285980,1269,1269,1269,1269,0
|
|
20230907,141600,624285980,1269,1268,1269,1268,500
|
|
20230907,141500,623651680,1268,1269,1269,1268,838
|
|
20230907,141400,622588696,1268,1270,1270,1268,4283
|
|
20230907,141300,617154618,1270,1270,1270,1270,1358
|
|
20230907,141200,615429958,1270,1269,1270,1269,21
|
|
20230907,141100,615403308,1270,1270,1270,1270,791
|
|
20230907,141000,614398738,1270,1270,1270,1270,41
|
|
20230907,140900,614346668,1269,1270,1270,1269,11
|
|
20230907,140800,614332699,1270,1270,1270,1270,37
|
|
20230907,140700,614285709,1270,1270,1270,1270,50
|
|
20230907,140600,614222209,1269,1269,1269,1269,0
|
|
20230907,140500,614222209,1269,1270,1270,1269,46
|
|
20230907,140400,614163811,1269,1269,1269,1269,0
|
|
20230907,140300,614163811,1269,1269,1269,1269,800
|
|
20230907,140200,613148611,1269,1269,1269,1269,0
|
|
20230907,140100,613148611,1269,1269,1269,1269,226
|
|
20230907,140000,612861817,1269,1270,1270,1269,583
|
|
20230907,135900,612121973,1273,1271,1277,1271,22
|
|
20230907,135800,612093922,1270,1268,1270,1268,1088
|
|
20230907,135700,610712181,1269,1269,1269,1269,770
|
|
20230907,135600,609735051,1269,1269,1269,1269,25
|
|
20230907,135500,609703326,1269,1269,1269,1269,497
|
|
20230907,135400,609072633,1268,1268,1268,1268,616
|
|
20230907,135300,608291545,1269,1269,1269,1269,1
|
|
20230907,135200,608290276,1269,1269,1269,1269,0
|
|
20230907,135100,608290276,1269,1269,1269,1269,0
|
|
20230907,135000,608290276,1269,1269,1269,1268,1572
|
|
20230907,134900,606296908,1268,1269,1269,1268,15000
|
|
20230907,134800,587271908,1270,1270,1270,1270,751
|
|
20230907,134700,586318138,1274,1269,1274,1269,2029
|
|
20230907,134600,583738669,1270,1270,1270,1270,7385
|
|
20230907,134500,574359719,1271,1271,1271,1271,0
|
|
20230907,134400,574359719,1271,1270,1275,1270,1902
|
|
20230907,134300,571942669,1271,1272,1272,1271,2398
|
|
20230907,134200,568893707,1276,1276,1276,1276,0
|
|
20230907,134100,568893707,1276,1272,1276,1272,306
|
|
20230907,134000,568504451,1272,1272,1272,1272,7000
|
|
20230907,133900,559600451,1276,1276,1276,1276,2197
|
|
20230907,133800,556797079,1276,1276,1276,1276,0
|
|
20230907,133700,556797079,1276,1276,1276,1276,11
|
|
20230907,133600,556783043,1273,1273,1273,1273,0
|
|
20230907,133500,556783043,1273,1273,1273,1273,0
|
|
20230907,133400,556783043,1273,1273,1273,1273,0
|
|
20230907,133300,556783043,1273,1273,1273,1273,755
|
|
20230907,133200,555821928,1273,1273,1273,1273,110
|
|
20230907,133100,555681898,1273,1273,1273,1273,0
|
|
20230907,133000,555681898,1273,1273,1273,1273,1
|
|
20230907,132900,555680625,1272,1272,1272,1272,3
|
|
20230907,132800,555676809,1273,1274,1275,1273,3
|
|
20230907,132700,555672987,1276,1273,1276,1272,710
|
|
20230907,132600,554769854,1274,1274,1274,1274,0
|
|
20230907,132500,554769854,1274,1274,1274,1274,128
|
|
20230907,132400,554606782,1273,1274,1274,1273,201
|
|
20230907,132300,554350908,1273,1273,1273,1273,0
|
|
20230907,132200,554350908,1273,1273,1273,1273,0
|
|
20230907,132100,554350908,1273,1274,1274,1273,350
|
|
20230907,132000,553905357,1274,1274,1275,1274,4228
|
|
20230907,131900,548515951,1275,1274,1275,1274,4372
|
|
20230907,131800,542943306,1275,1275,1275,1275,0
|
|
20230907,131700,542943306,1275,1275,1275,1275,2205
|
|
20230907,131600,540131931,1275,1275,1275,1275,0
|
|
20230907,131500,540131931,1275,1275,1275,1275,4600
|
|
20230907,131400,534266931,1275,1275,1275,1275,0
|
|
20230907,131300,534266931,1275,1275,1275,1275,0
|
|
20230907,131200,534266931,1275,1275,1275,1275,0
|
|
20230907,131100,534266931,1275,1276,1276,1275,11
|
|
20230907,131000,534252896,1275,1275,1275,1275,1
|
|
20230907,130900,534251621,1275,1275,1275,1275,193
|
|
20230907,130800,534005546,1275,1275,1275,1275,0
|
|
20230907,130700,534005546,1275,1275,1275,1275,1200
|
|
20230907,130600,532475546,1282,1282,1282,1282,5
|
|
20230907,130500,532469136,1282,1282,1282,1282,0
|
|
20230907,130400,532469136,1282,1282,1282,1282,1
|
|
20230907,130300,532467854,1280,1280,1280,1280,1560
|
|
20230907,130200,530471054,1275,1275,1275,1275,35
|
|
20230907,130100,530426429,1275,1276,1276,1275,50
|
|
20230907,130000,530362678,1275,1275,1275,1275,910
|
|
20230907,125900,529202428,1276,1276,1276,1276,86
|
|
20230907,125800,529092692,1276,1276,1276,1276,332
|
|
20230907,125700,528669060,1276,1276,1276,1276,754
|
|
20230907,125600,527706956,1276,1276,1276,1276,223
|
|
20230907,125500,527422408,1279,1279,1279,1279,0
|
|
20230907,125400,527422408,1279,1279,1279,1279,300
|
|
20230907,125300,527038708,1281,1281,1281,1281,0
|
|
20230907,125200,527038708,1281,1275,1281,1275,1867
|
|
20230907,125100,524656081,1281,1281,1281,1275,5460
|
|
20230907,125000,517691224,1282,1282,1282,1282,0
|
|
20230907,124900,517691224,1282,1282,1282,1282,1
|
|
20230907,124800,517689942,1281,1281,1281,1281,1
|
|
20230907,124700,517688661,1275,1275,1275,1275,401
|
|
20230907,124600,517177386,1275,1275,1275,1275,1
|
|
20230907,124500,517176111,1275,1275,1275,1275,928
|
|
20230907,124400,515992911,1275,1276,1276,1275,445
|
|
20230907,124300,515425535,1275,1277,1277,1275,891
|
|
20230907,124200,514289483,1282,1282,1282,1282,0
|
|
20230907,124100,514289483,1282,1282,1282,1282,200
|
|
20230907,124000,514033083,1280,1280,1280,1280,25
|
|
20230907,123900,514001083,1275,1276,1276,1275,10
|
|
20230907,123800,513988332,1281,1275,1281,1275,66
|
|
20230907,123700,513904169,1281,1281,1281,1281,2
|
|
20230907,123600,513901607,1281,1281,1281,1281,2
|
|
20230907,123500,513899045,1275,1282,1282,1275,11
|
|
20230907,123400,513885013,1282,1282,1282,1282,1
|
|
20230907,123300,513883731,1275,1282,1282,1275,4
|
|
20230907,123200,513878624,1282,1280,1282,1280,104
|
|
20230907,123100,513745298,1280,1279,1280,1279,51
|
|
20230907,123000,513680020,1275,1275,1275,1275,17532
|
|
20230907,122900,491326720,1275,1272,1275,1272,2001
|
|
20230907,122800,488781445,1272,1273,1274,1272,128
|
|
20230907,122700,488618595,1273,1275,1275,1273,1336
|
|
20230907,122600,486915197,1275,1275,1275,1275,7
|
|
20230907,122500,486906272,1284,1284,1284,1284,0
|
|
20230907,122400,486906272,1284,1278,1284,1278,26
|
|
20230907,122300,486873032,1278,1278,1278,1278,2564
|
|
20230907,122200,483596240,1278,1278,1278,1278,0
|
|
20230907,122100,483596240,1278,1278,1278,1278,0
|
|
20230907,122000,483596240,1278,1282,1282,1278,239
|
|
20230907,121900,483289902,1282,1282,1282,1282,0
|
|
20230907,121800,483289902,1282,1282,1282,1282,1
|
|
20230907,121700,483288620,1282,1282,1282,1282,0
|
|
20230907,121600,483288620,1282,1282,1282,1282,1
|
|
20230907,121500,483287338,1282,1282,1282,1282,0
|
|
20230907,121400,483287338,1282,1282,1282,1282,108
|
|
20230907,121300,483148882,1282,1282,1282,1282,1
|
|
20230907,121200,483147600,1282,1282,1282,1282,237
|
|
20230907,121100,482843766,1282,1282,1282,1282,5
|
|
20230907,121000,482837356,1283,1283,1283,1283,0
|
|
20230907,120900,482837356,1283,1283,1283,1283,0
|
|
20230907,120800,482837356,1283,1283,1283,1283,412
|
|
20230907,120700,482308760,1283,1283,1283,1283,1
|
|
20230907,120600,482307477,1283,1280,1283,1279,2072
|
|
20230907,120500,479651285,1279,1280,1280,1278,89
|
|
20230907,120400,479537453,1282,1279,1282,1278,3072
|
|
20230907,120300,475608783,1275,1275,1275,1275,0
|
|
20230907,120200,475608783,1275,1275,1275,1275,1005
|
|
20230907,120100,474327408,1280,1280,1280,1280,8
|
|
20230907,120000,474317168,1281,1281,1281,1281,50
|
|
20230907,115900,474253118,1277,1277,1277,1277,196
|
|
20230907,115800,474002826,1282,1278,1282,1278,4917
|
|
20230907,115700,467704280,1278,1279,1279,1278,300
|
|
20230907,115600,467320841,1278,1278,1278,1278,0
|
|
20230907,115500,467320841,1278,1277,1278,1277,3350
|
|
20230907,115400,463042438,1277,1277,1277,1277,0
|
|
20230907,115300,463042438,1277,1277,1277,1277,100
|
|
20230907,115200,462914738,1270,1270,1270,1270,41
|
|
20230907,115100,462862668,1270,1270,1270,1269,6354
|
|
20230907,115000,454795482,1270,1270,1270,1270,0
|
|
20230907,114900,454795482,1270,1271,1271,1270,8108
|
|
20230907,114800,444494615,1270,1271,1271,1270,3225
|
|
20230907,114700,440395871,1271,1271,1271,1271,150
|
|
20230907,114600,440205221,1271,1274,1279,1271,1437
|
|
20230907,114500,438372913,1278,1279,1279,1271,4846
|
|
20230907,114400,432200224,1279,1279,1279,1279,124
|
|
20230907,114300,432041628,1280,1281,1281,1280,2805
|
|
20230907,114200,428449539,1282,1284,1284,1282,50
|
|
20230907,114100,428385389,1284,1285,1285,1282,8447
|
|
20230907,114000,417535622,1285,1286,1286,1285,1119
|
|
20230907,113900,416096713,1286,1286,1286,1286,0
|
|
20230907,113800,416096713,1286,1286,1286,1286,126
|
|
20230907,113700,415934677,1286,1286,1286,1286,0
|
|
20230907,113600,415934677,1286,1286,1286,1286,0
|
|
20230907,113500,415934677,1286,1286,1286,1286,100
|
|
20230907,113400,415806077,1286,1286,1286,1286,158
|
|
20230907,113300,415602889,1286,1286,1286,1286,1629
|
|
20230907,113200,413507995,1287,1287,1287,1287,6
|
|
20230907,113100,413500273,1287,1287,1287,1287,70
|
|
20230907,113000,413410183,1291,1291,1291,1291,0
|
|
20230907,112900,413410183,1291,1291,1291,1287,64
|
|
20230907,112800,413327599,1291,1291,1291,1291,179
|
|
20230907,112700,413096510,1286,1286,1286,1286,0
|
|
20230907,112600,413096510,1286,1286,1286,1286,0
|
|
20230907,112500,413096510,1286,1286,1286,1286,0
|
|
20230907,112400,413096510,1286,1286,1286,1286,0
|
|
20230907,112300,413096510,1286,1286,1286,1286,5
|
|
20230907,112200,413090080,1285,1286,1286,1285,200
|
|
20230907,112100,412833071,1286,1288,1288,1285,3450
|
|
20230907,112000,408396077,1289,1291,1291,1289,9258
|
|
20230907,111900,396453582,1290,1290,1290,1290,3700
|
|
20230907,111800,391680582,1290,1291,1291,1290,413
|
|
20230907,111700,391147709,1291,1291,1291,1291,175
|
|
20230907,111600,390921784,1292,1292,1292,1292,1
|
|
20230907,111500,390920492,1292,1291,1292,1291,843
|
|
20230907,111400,389831436,1291,1292,1292,1290,6653
|
|
20230907,111300,381249008,1291,1291,1291,1291,6876
|
|
20230907,111200,372372092,1291,1290,1291,1290,2124
|
|
20230907,111100,369631008,1291,1290,1291,1290,3133
|
|
20230907,111000,365589410,1290,1290,1290,1290,1507
|
|
20230907,110900,363645380,1290,1290,1290,1290,0
|
|
20230907,110800,363645380,1290,1290,1290,1290,5
|
|
20230907,110700,363638930,1291,1291,1291,1291,0
|
|
20230907,110600,363638930,1291,1291,1291,1291,0
|
|
20230907,110500,363638930,1291,1291,1291,1291,0
|
|
20230907,110400,363638930,1291,1291,1291,1291,0
|
|
20230907,110300,363638930,1291,1291,1291,1291,0
|
|
20230907,110200,363638930,1291,1291,1291,1291,0
|
|
20230907,110100,363638930,1291,1291,1291,1291,0
|
|
20230907,110000,363638930,1291,1291,1291,1291,500
|
|
20230907,105900,362993430,1290,1290,1290,1290,0
|
|
20230907,105800,362993430,1290,1291,1291,1290,5505
|
|
20230907,105700,355891719,1291,1291,1291,1291,0
|
|
20230907,105600,355891719,1291,1291,1291,1291,0
|
|
20230907,105500,355891719,1291,1293,1293,1291,1410
|
|
20230907,105400,354071389,1293,1292,1293,1292,100
|
|
20230907,105300,353942128,1291,1291,1291,1291,0
|
|
20230907,105200,353942128,1291,1293,1293,1291,91
|
|
20230907,105100,353824549,1293,1293,1293,1293,8
|
|
20230907,105000,353814205,1293,1293,1293,1293,1
|
|
20230907,104900,353812912,1291,1291,1291,1291,500
|
|
20230907,104800,353167412,1291,1291,1291,1291,53
|
|
20230907,104700,353098989,1291,1291,1291,1291,26
|
|
20230907,104600,353065423,1291,1291,1291,1291,0
|
|
20230907,104500,353065423,1291,1291,1291,1291,100
|
|
20230907,104400,352936323,1294,1292,1294,1292,9
|
|
20230907,104300,352924681,1292,1292,1292,1292,0
|
|
20230907,104200,352924681,1292,1292,1292,1292,1
|
|
20230907,104100,352923389,1292,1292,1292,1292,0
|
|
20230907,104000,352923389,1292,1292,1292,1292,15
|
|
20230907,103900,352904009,1293,1292,1293,1292,24
|
|
20230907,103800,352872978,1293,1292,1293,1291,5
|
|
20230907,103700,352866517,1290,1291,1291,1290,123
|
|
20230907,103600,352707824,1290,1290,1290,1290,0
|
|
20230907,103500,352707824,1290,1290,1290,1290,0
|
|
20230907,103400,352707824,1290,1290,1290,1290,209
|
|
20230907,103300,352438214,1291,1291,1291,1291,477
|
|
20230907,103200,351822407,1291,1291,1291,1291,230
|
|
20230907,103100,351525477,1294,1294,1294,1294,10
|
|
20230907,103000,351512537,1290,1290,1290,1290,869
|
|
20230907,102900,350391527,1291,1291,1291,1291,1
|
|
20230907,102800,350390236,1291,1291,1291,1291,10
|
|
20230907,102700,350377326,1291,1291,1291,1291,100
|
|
20230907,102600,350248226,1290,1291,1294,1290,1373
|
|
20230907,102500,348475217,1291,1292,1292,1291,7564
|
|
20230907,102400,338706921,1298,1298,1298,1298,0
|
|
20230907,102300,338706921,1298,1298,1298,1298,50
|
|
20230907,102200,338642021,1298,1298,1298,1298,50
|
|
20230907,102100,338577121,1294,1293,1298,1293,1601
|
|
20230907,102000,336505362,1293,1293,1293,1290,61
|
|
20230907,101900,336426492,1293,1292,1293,1290,22616
|
|
20230907,101800,307245771,1292,1291,1292,1291,230
|
|
20230907,101700,306948641,1291,1291,1291,1291,5033
|
|
20230907,101600,300451038,1292,1292,1292,1292,0
|
|
20230907,101500,300451038,1292,1292,1292,1292,52
|
|
20230907,101400,300383854,1291,1291,1291,1291,4256
|
|
20230907,101300,294889358,1292,1292,1292,1291,7506
|
|
20230907,101200,285198217,1292,1292,1292,1292,307
|
|
20230907,101100,284801573,1292,1293,1293,1292,1091
|
|
20230907,101000,283391991,1293,1294,1294,1293,216
|
|
20230907,100900,283112693,1294,1296,1296,1294,114
|
|
20230907,100800,282965157,1296,1296,1296,1296,0
|
|
20230907,100700,282965157,1296,1296,1296,1296,3
|
|
20230907,100600,282961269,1302,1304,1304,1297,148
|
|
20230907,100500,282769301,1296,1296,1296,1296,197
|
|
20230907,100400,282513989,1296,1294,1296,1294,2502
|
|
20230907,100300,279273996,1294,1294,1294,1294,60
|
|
20230907,100200,279196356,1293,1296,1296,1293,2214
|
|
20230907,100100,276332434,1296,1299,1299,1296,1686
|
|
20230907,100000,274144355,1299,1299,1299,1299,51
|
|
20230907,095900,274078106,1299,1299,1299,1299,100
|
|
20230907,095800,273948206,1299,1299,1299,1299,0
|
|
20230907,095700,273948206,1299,1303,1303,1299,724
|
|
20230907,095600,273005730,1299,1299,1299,1299,0
|
|
20230907,095500,273005730,1299,1299,1299,1299,33
|
|
20230907,095400,272962863,1305,1306,1306,1299,615
|
|
20230907,095300,272160173,1307,1301,1307,1299,35757
|
|
20230907,095200,225669682,1302,1303,1303,1302,9911
|
|
20230907,095100,212765522,1303,1303,1303,1303,81
|
|
20230907,095000,212659979,1302,1303,1303,1302,802
|
|
20230907,094900,211615675,1303,1306,1306,1302,8577
|
|
20230907,094800,200431900,1307,1307,1307,1307,1
|
|
20230907,094700,200430593,1305,1306,1306,1305,375
|
|
20230907,094600,199940924,1309,1310,1310,1307,1051
|
|
20230907,094500,198567255,1309,1310,1310,1308,2611
|
|
20230907,094400,195149959,1310,1313,1313,1310,656
|
|
20230907,094300,194290371,1314,1310,1315,1310,345
|
|
20230907,094200,193837371,1310,1310,1310,1310,0
|
|
20230907,094100,193837371,1310,1311,1312,1310,1902
|
|
20230907,094000,191343761,1312,1312,1312,1312,300
|
|
20230907,093900,190950161,1312,1312,1312,1312,2
|
|
20230907,093800,190947537,1309,1312,1312,1309,779
|
|
20230907,093700,189927145,1312,1312,1312,1312,0
|
|
20230907,093600,189927145,1312,1312,1312,1312,511
|
|
20230907,093500,189256713,1311,1309,1311,1309,985
|
|
20230907,093400,187967344,1309,1312,1312,1309,918
|
|
20230907,093300,186765675,1312,1310,1312,1310,112
|
|
20230907,093200,186618953,1312,1310,1313,1309,256
|
|
20230907,093100,186283776,1310,1313,1314,1310,4117
|
|
20230907,093000,180887372,1318,1318,1318,1318,0
|
|
20230907,092900,180887372,1318,1318,1318,1318,0
|
|
20230907,092800,180887372,1318,1318,1318,1318,3
|
|
20230907,092700,180883418,1316,1311,1316,1311,3
|
|
20230907,092600,180879475,1311,1312,1313,1311,4404
|
|
20230907,092500,175099441,1312,1315,1318,1311,7426
|
|
20230907,092400,165354018,1316,1316,1316,1316,1660
|
|
20230907,092300,163169458,1318,1317,1318,1316,1252
|
|
20230907,092200,161520802,1317,1319,1319,1317,3140
|
|
20230907,092100,157382695,1320,1317,1320,1317,1382
|
|
20230907,092000,155558517,1319,1318,1319,1314,2160
|
|
20230907,091900,152709508,1318,1314,1321,1314,154
|
|
20230907,091800,152506424,1314,1308,1314,1308,6426
|
|
20230907,091700,144075597,1308,1311,1312,1307,6331
|
|
20230907,091600,135788393,1306,1323,1328,1306,13510
|
|
20230907,091500,118016404,1321,1375,1375,1318,22262
|
|
20230907,091400,88450261,1365,1388,1388,1365,27188
|
|
20230907,091300,50806847,1367,1367,1367,1367,0
|
|
20230907,091200,50806847,1367,1298,1367,1298,20044
|
|
20230907,091100,24370765,1290,1291,1291,1290,400
|
|
20230907,091000,23854608,1291,1291,1291,1291,0
|
|
20230907,090900,23854608,1291,1295,1295,1291,9
|
|
20230907,090800,23842975,1295,1290,1295,1289,1124
|
|
20230907,090700,22393018,1290,1301,1301,1290,5567
|
|
20230907,090600,15210637,1290,1301,1301,1290,3669
|
|
20230907,090500,10474400,1291,1292,1292,1291,2614
|
|
20230907,090400,7099574,1291,1291,1291,1291,0
|
|
20230907,090300,7099574,1291,1291,1291,1291,50
|
|
20230907,090200,7035024,1290,1290,1290,1289,406
|
|
20230907,090100,6511295,1289,1291,1291,1289,2839
|
|
20230907,090000,2848970,1294,1303,1303,1294,2192
|