647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,194400,420025254,1415,1415,1415,1415,3628
|
|
20230906,194300,420025254,1415,1415,1415,1415,0
|
|
20230906,194200,420025254,1415,1415,1415,1415,0
|
|
20230906,194100,420025254,1415,1415,1415,1415,0
|
|
20230906,194000,420025254,1415,1415,1415,1415,0
|
|
20230906,193900,420025254,1415,1415,1415,1415,0
|
|
20230906,193800,420025254,1415,1415,1415,1415,0
|
|
20230906,193700,420025254,1415,1415,1415,1415,0
|
|
20230906,193600,420025254,1415,1415,1415,1415,0
|
|
20230906,193500,420025254,1415,1415,1415,1415,0
|
|
20230906,193400,420025254,1415,1415,1415,1415,0
|
|
20230906,193300,420025254,1415,1415,1415,1415,0
|
|
20230906,193200,420025254,1415,1415,1415,1415,0
|
|
20230906,193100,420025254,1415,1415,1415,1415,0
|
|
20230906,193000,420025254,1415,1415,1415,1415,0
|
|
20230906,192900,420025254,1415,1415,1415,1415,0
|
|
20230906,192800,420025254,1415,1415,1415,1415,0
|
|
20230906,192700,420025254,1415,1415,1415,1415,0
|
|
20230906,192600,420025254,1415,1415,1415,1415,0
|
|
20230906,192500,420025254,1415,1415,1415,1415,0
|
|
20230906,192400,420025254,1415,1415,1415,1415,0
|
|
20230906,192300,420025254,1415,1415,1415,1415,0
|
|
20230906,192200,420025254,1415,1415,1415,1415,0
|
|
20230906,192100,420025254,1415,1415,1415,1415,0
|
|
20230906,192000,420025254,1415,1415,1415,1415,0
|
|
20230906,191900,420025254,1415,1415,1415,1415,0
|
|
20230906,191800,420025254,1415,1415,1415,1415,0
|
|
20230906,191700,420025254,1415,1415,1415,1415,0
|
|
20230906,191600,420025254,1415,1415,1415,1415,0
|
|
20230906,191500,420025254,1415,1415,1415,1415,0
|
|
20230906,191400,420025254,1415,1415,1415,1415,3628
|
|
20230906,191300,420025254,1415,1415,1415,1415,0
|
|
20230906,191200,420025254,1415,1415,1415,1415,0
|
|
20230906,191100,420025254,1415,1415,1415,1415,0
|
|
20230906,191000,420025254,1415,1415,1415,1415,0
|
|
20230906,190900,420025254,1415,1415,1415,1415,0
|
|
20230906,190800,420025254,1415,1415,1415,1415,0
|
|
20230906,190700,420025254,1415,1415,1415,1415,0
|
|
20230906,190600,420025254,1415,1415,1415,1415,0
|
|
20230906,190500,420025254,1415,1415,1415,1415,0
|
|
20230906,190400,420025254,1415,1415,1415,1415,0
|
|
20230906,190300,420025254,1415,1415,1415,1415,0
|
|
20230906,190200,420025254,1415,1415,1415,1415,0
|
|
20230906,190100,420025254,1415,1415,1415,1415,0
|
|
20230906,190000,420025254,1415,1415,1415,1415,0
|
|
20230906,185900,420025254,1415,1415,1415,1415,0
|
|
20230906,185800,420025254,1415,1415,1415,1415,0
|
|
20230906,185700,420025254,1415,1415,1415,1415,0
|
|
20230906,185600,420025254,1415,1415,1415,1415,0
|
|
20230906,185500,420025254,1415,1415,1415,1415,0
|
|
20230906,185400,420025254,1415,1415,1415,1415,0
|
|
20230906,185300,420025254,1415,1415,1415,1415,0
|
|
20230906,185200,420025254,1415,1415,1415,1415,0
|
|
20230906,185100,420025254,1415,1415,1415,1415,0
|
|
20230906,185000,420025254,1415,1415,1415,1415,0
|
|
20230906,184900,420025254,1415,1415,1415,1415,0
|
|
20230906,184800,420025254,1415,1415,1415,1415,0
|
|
20230906,184700,420025254,1415,1415,1415,1415,0
|
|
20230906,184600,420025254,1415,1415,1415,1415,0
|
|
20230906,184500,420025254,1415,1415,1415,1415,0
|
|
20230906,184400,420025254,1415,1415,1415,1415,3628
|
|
20230906,184300,420025254,1415,1415,1415,1415,0
|
|
20230906,184200,420025254,1415,1415,1415,1415,0
|
|
20230906,184100,420025254,1415,1415,1415,1415,0
|
|
20230906,184000,420025254,1415,1415,1415,1415,0
|
|
20230906,183900,420025254,1415,1415,1415,1415,0
|
|
20230906,183800,420025254,1415,1415,1415,1415,0
|
|
20230906,183700,420025254,1415,1415,1415,1415,0
|
|
20230906,183600,420025254,1415,1415,1415,1415,0
|
|
20230906,183500,420025254,1415,1415,1415,1415,0
|
|
20230906,183400,420025254,1415,1415,1415,1415,0
|
|
20230906,183300,420025254,1415,1415,1415,1415,0
|
|
20230906,183200,420025254,1415,1415,1415,1415,0
|
|
20230906,183100,420025254,1415,1415,1415,1415,0
|
|
20230906,183000,420025254,1415,1415,1415,1415,0
|
|
20230906,182900,420025254,1415,1415,1415,1415,0
|
|
20230906,182800,420025254,1415,1415,1415,1415,0
|
|
20230906,182700,420025254,1415,1415,1415,1415,0
|
|
20230906,182600,420025254,1415,1415,1415,1415,0
|
|
20230906,182500,420025254,1415,1415,1415,1415,0
|
|
20230906,182400,420025254,1415,1415,1415,1415,0
|
|
20230906,182300,420025254,1415,1415,1415,1415,0
|
|
20230906,182200,420025254,1415,1415,1415,1415,0
|
|
20230906,182100,420025254,1415,1415,1415,1415,0
|
|
20230906,182000,420025254,1415,1415,1415,1415,0
|
|
20230906,181900,420025254,1415,1415,1415,1415,0
|
|
20230906,181800,420025254,1415,1415,1415,1415,0
|
|
20230906,181700,420025254,1415,1415,1415,1415,0
|
|
20230906,181600,420025254,1415,1415,1415,1415,0
|
|
20230906,181500,420025254,1415,1415,1415,1415,0
|
|
20230906,181400,420025254,1415,1415,1415,1415,3628
|
|
20230906,181300,420025254,1415,1415,1415,1415,0
|
|
20230906,181200,420025254,1415,1415,1415,1415,0
|
|
20230906,181100,420025254,1415,1415,1415,1415,0
|
|
20230906,181000,420025254,1415,1415,1415,1415,0
|
|
20230906,180900,420025254,1415,1415,1415,1415,0
|
|
20230906,180800,420025254,1415,1415,1415,1415,0
|
|
20230906,180700,420025254,1415,1415,1415,1415,0
|
|
20230906,180600,420025254,1415,1415,1415,1415,0
|
|
20230906,180500,420025254,1415,1415,1415,1415,0
|
|
20230906,180400,420025254,1415,1415,1415,1415,0
|
|
20230906,180300,420025254,1415,1415,1415,1415,0
|
|
20230906,180200,420025254,1415,1415,1415,1415,0
|
|
20230906,180100,420025254,1415,1415,1415,1415,0
|
|
20230906,180000,420025254,1415,1415,1415,1415,0
|
|
20230906,175900,420025254,1415,1415,1415,1415,0
|
|
20230906,175800,420025254,1415,1415,1415,1415,0
|
|
20230906,175700,420025254,1415,1415,1415,1415,0
|
|
20230906,175600,420025254,1415,1415,1415,1415,0
|
|
20230906,175500,420025254,1415,1415,1415,1415,0
|
|
20230906,175400,420025254,1415,1415,1415,1415,0
|
|
20230906,175300,420025254,1415,1415,1415,1415,0
|
|
20230906,175200,420025254,1415,1415,1415,1415,0
|
|
20230906,175100,420025254,1415,1415,1415,1415,0
|
|
20230906,175000,420025254,1415,1415,1415,1415,0
|
|
20230906,174900,420025254,1415,1415,1415,1415,0
|
|
20230906,174800,420025254,1415,1415,1415,1415,0
|
|
20230906,174700,420025254,1415,1415,1415,1415,0
|
|
20230906,174600,420025254,1415,1415,1415,1415,0
|
|
20230906,174500,420025254,1415,1415,1415,1415,0
|
|
20230906,174400,420025254,1415,1415,1415,1415,3628
|
|
20230906,174300,420025254,1415,1415,1415,1415,0
|
|
20230906,174200,420025254,1415,1415,1415,1415,0
|
|
20230906,174100,420025254,1415,1415,1415,1415,0
|
|
20230906,174000,420025254,1415,1415,1415,1415,0
|
|
20230906,173900,420025254,1415,1415,1415,1415,0
|
|
20230906,173800,420025254,1415,1415,1415,1415,0
|
|
20230906,173700,420025254,1415,1415,1415,1415,0
|
|
20230906,173600,420025254,1415,1415,1415,1415,0
|
|
20230906,173500,420025254,1415,1415,1415,1415,0
|
|
20230906,173400,420025254,1415,1415,1415,1415,0
|
|
20230906,173300,420025254,1415,1415,1415,1415,0
|
|
20230906,173200,420025254,1415,1415,1415,1415,0
|
|
20230906,173100,420025254,1415,1415,1415,1415,0
|
|
20230906,173000,420025254,1415,1415,1415,1415,0
|
|
20230906,172900,420025254,1415,1415,1415,1415,0
|
|
20230906,172800,420025254,1415,1415,1415,1415,0
|
|
20230906,172700,420025254,1415,1415,1415,1415,0
|
|
20230906,172600,420025254,1415,1415,1415,1415,0
|
|
20230906,172500,420025254,1415,1415,1415,1415,0
|
|
20230906,172400,420025254,1415,1415,1415,1415,0
|
|
20230906,172300,420025254,1415,1415,1415,1415,0
|
|
20230906,172200,420025254,1415,1415,1415,1415,0
|
|
20230906,172100,420025254,1415,1415,1415,1415,0
|
|
20230906,172000,420025254,1415,1415,1415,1415,0
|
|
20230906,171900,420025254,1415,1415,1415,1415,0
|
|
20230906,171800,420025254,1415,1415,1415,1415,0
|
|
20230906,171700,420025254,1415,1415,1415,1415,0
|
|
20230906,171600,420025254,1415,1415,1415,1415,0
|
|
20230906,171500,420025254,1415,1415,1415,1415,0
|
|
20230906,171400,420025254,1415,1415,1415,1415,3628
|
|
20230906,171300,420025254,1415,1415,1415,1415,0
|
|
20230906,171200,420025254,1415,1415,1415,1415,0
|
|
20230906,171100,420025254,1415,1415,1415,1415,0
|
|
20230906,171000,420025254,1415,1415,1415,1415,0
|
|
20230906,170900,420025254,1415,1415,1415,1415,0
|
|
20230906,170800,420025254,1415,1415,1415,1415,0
|
|
20230906,170700,420025254,1415,1415,1415,1415,0
|
|
20230906,170600,420025254,1415,1415,1415,1415,0
|
|
20230906,170500,420025254,1415,1415,1415,1415,0
|
|
20230906,170400,420025254,1415,1415,1415,1415,0
|
|
20230906,170300,420025254,1415,1415,1415,1415,0
|
|
20230906,170200,420025254,1415,1415,1415,1415,0
|
|
20230906,170100,420025254,1415,1415,1415,1415,0
|
|
20230906,170000,420025254,1415,1415,1415,1415,0
|
|
20230906,165900,420025254,1415,1415,1415,1415,0
|
|
20230906,165800,420025254,1415,1415,1415,1415,0
|
|
20230906,165700,420025254,1415,1415,1415,1415,0
|
|
20230906,165600,420025254,1415,1415,1415,1415,0
|
|
20230906,165500,420025254,1415,1415,1415,1415,0
|
|
20230906,165400,420025254,1415,1415,1415,1415,0
|
|
20230906,165300,420025254,1415,1415,1415,1415,0
|
|
20230906,165200,420025254,1415,1415,1415,1415,0
|
|
20230906,165100,420025254,1415,1415,1415,1415,0
|
|
20230906,165000,420025254,1415,1415,1415,1415,0
|
|
20230906,164900,420025254,1415,1415,1415,1415,0
|
|
20230906,164800,420025254,1415,1415,1415,1415,0
|
|
20230906,164700,420025254,1415,1415,1415,1415,0
|
|
20230906,164600,420025254,1415,1415,1415,1415,0
|
|
20230906,164500,420025254,1415,1415,1415,1415,0
|
|
20230906,164400,420025254,1415,1415,1415,1415,3628
|
|
20230906,164300,420025254,1415,1415,1415,1415,0
|
|
20230906,164200,420025254,1415,1415,1415,1415,0
|
|
20230906,164100,420025254,1415,1415,1415,1415,0
|
|
20230906,164000,420025254,1415,1415,1415,1415,0
|
|
20230906,163900,420025254,1415,1415,1415,1415,0
|
|
20230906,163800,420025254,1415,1415,1415,1415,0
|
|
20230906,163700,420025254,1415,1415,1415,1415,0
|
|
20230906,163600,420025254,1415,1415,1415,1415,0
|
|
20230906,163500,420025254,1415,1415,1415,1415,0
|
|
20230906,163400,420025254,1415,1415,1415,1415,0
|
|
20230906,163300,420025254,1415,1415,1415,1415,0
|
|
20230906,163200,420025254,1415,1415,1415,1415,0
|
|
20230906,163100,420025254,1415,1415,1415,1415,0
|
|
20230906,163000,420025254,1415,1415,1415,1415,0
|
|
20230906,162900,420025254,1415,1415,1415,1415,0
|
|
20230906,162800,420025254,1415,1415,1415,1415,0
|
|
20230906,162700,420025254,1415,1415,1415,1415,0
|
|
20230906,162600,420025254,1415,1415,1415,1415,0
|
|
20230906,162500,420025254,1415,1415,1415,1415,0
|
|
20230906,162400,420025254,1415,1415,1415,1415,0
|
|
20230906,162300,420025254,1415,1415,1415,1415,0
|
|
20230906,162200,420025254,1415,1415,1415,1415,0
|
|
20230906,162100,420025254,1415,1415,1415,1415,0
|
|
20230906,162000,420025254,1415,1415,1415,1415,0
|
|
20230906,161900,420025254,1415,1415,1415,1415,0
|
|
20230906,161800,420025254,1415,1415,1415,1415,0
|
|
20230906,161700,420025254,1415,1415,1415,1415,0
|
|
20230906,161600,420025254,1415,1415,1415,1415,0
|
|
20230906,161500,420025254,1415,1415,1415,1415,0
|
|
20230906,161400,420025254,1415,1415,1415,1415,3628
|
|
20230906,161300,420025254,1415,1415,1415,1415,0
|
|
20230906,161200,420025254,1415,1415,1415,1415,0
|
|
20230906,161100,420025254,1415,1415,1415,1415,0
|
|
20230906,161000,420025254,1415,1415,1415,1415,0
|
|
20230906,160900,420025254,1415,1415,1415,1415,0
|
|
20230906,160800,420025254,1415,1415,1415,1415,0
|
|
20230906,160700,420025254,1415,1415,1415,1415,0
|
|
20230906,160600,420025254,1415,1415,1415,1415,0
|
|
20230906,160500,420025254,1415,1415,1415,1415,0
|
|
20230906,160400,420025254,1415,1415,1415,1415,0
|
|
20230906,160300,420025254,1415,1415,1415,1415,0
|
|
20230906,160200,420025254,1415,1415,1415,1415,0
|
|
20230906,160100,420025254,1415,1415,1415,1415,0
|
|
20230906,160000,420025254,1415,1415,1415,1415,0
|
|
20230906,155900,420025254,1415,1415,1415,1415,0
|
|
20230906,155800,420025254,1415,1415,1415,1415,0
|
|
20230906,155700,420025254,1415,1415,1415,1415,0
|
|
20230906,155600,420025254,1415,1415,1415,1415,0
|
|
20230906,155500,420025254,1415,1415,1415,1415,0
|
|
20230906,155400,420025254,1415,1415,1415,1415,0
|
|
20230906,155300,420025254,1415,1415,1415,1415,0
|
|
20230906,155200,420025254,1415,1415,1415,1415,0
|
|
20230906,155100,420025254,1415,1415,1415,1415,0
|
|
20230906,155000,420025254,1415,1415,1415,1415,0
|
|
20230906,154900,420025254,1415,1415,1415,1415,0
|
|
20230906,154800,420025254,1415,1415,1415,1415,0
|
|
20230906,154700,420025254,1415,1415,1415,1415,0
|
|
20230906,154600,420025254,1415,1415,1415,1415,0
|
|
20230906,154500,420025254,1415,1415,1415,1415,0
|
|
20230906,154400,420025254,1415,1415,1415,1415,3628
|
|
20230906,154300,420025254,1415,1415,1415,1415,0
|
|
20230906,154200,420025254,1415,1415,1415,1415,0
|
|
20230906,154100,420025254,1415,1415,1415,1415,0
|
|
20230906,154000,420025254,1415,1415,1415,1415,0
|
|
20230906,153900,420025254,1415,1415,1415,1415,0
|
|
20230906,153800,420025254,1415,1415,1415,1415,0
|
|
20230906,153700,420025254,1415,1415,1415,1415,0
|
|
20230906,153600,420025254,1415,1415,1415,1415,0
|
|
20230906,153500,420025254,1415,1415,1415,1415,0
|
|
20230906,153400,420025254,1415,1415,1415,1415,0
|
|
20230906,153300,420025254,1415,1415,1415,1415,0
|
|
20230906,153200,420025254,1415,1415,1415,1415,0
|
|
20230906,153100,420025254,1415,1415,1415,1415,0
|
|
20230906,153000,420025254,1415,1415,1415,1415,3628
|
|
20230906,152900,414891634,1416,1416,1416,1416,0
|
|
20230906,152800,414891634,1416,1416,1416,1416,0
|
|
20230906,152700,414891634,1416,1416,1416,1416,0
|
|
20230906,152600,414891634,1416,1416,1416,1416,0
|
|
20230906,152500,414891634,1416,1416,1416,1416,0
|
|
20230906,152400,414891634,1416,1416,1416,1416,0
|
|
20230906,152300,414891634,1416,1416,1416,1416,0
|
|
20230906,152200,414891634,1416,1416,1416,1416,0
|
|
20230906,152100,414891634,1416,1416,1416,1416,0
|
|
20230906,152000,414891634,1416,1416,1416,1416,0
|
|
20230906,151900,414891634,1416,1416,1416,1416,11
|
|
20230906,151800,414876058,1416,1415,1416,1415,1403
|
|
20230906,151700,412890719,1415,1415,1415,1415,400
|
|
20230906,151600,412324719,1415,1415,1415,1415,0
|
|
20230906,151500,412324719,1415,1415,1415,1415,0
|
|
20230906,151400,412324719,1415,1416,1416,1415,77
|
|
20230906,151300,412215689,1416,1416,1416,1416,0
|
|
20230906,151200,412215689,1416,1416,1416,1416,0
|
|
20230906,151100,412215689,1416,1416,1416,1416,0
|
|
20230906,151000,412215689,1416,1416,1416,1416,1200
|
|
20230906,150900,410516489,1416,1415,1416,1415,1002
|
|
20230906,150800,409098658,1415,1415,1415,1415,125
|
|
20230906,150700,408921783,1415,1415,1415,1415,0
|
|
20230906,150600,408921783,1415,1416,1416,1415,5056
|
|
20230906,150500,401762777,1416,1416,1416,1416,81
|
|
20230906,150400,401648081,1416,1416,1416,1416,3259
|
|
20230906,150300,397033337,1416,1416,1416,1416,5319
|
|
20230906,150200,389501633,1416,1416,1416,1416,1000
|
|
20230906,150100,388085633,1416,1416,1416,1416,0
|
|
20230906,150000,388085633,1416,1416,1416,1416,0
|
|
20230906,145900,388085633,1416,1416,1417,1416,3034
|
|
20230906,145800,383787197,1416,1416,1416,1416,2190
|
|
20230906,145700,380686157,1417,1416,1417,1416,1065
|
|
20230906,145600,379178112,1416,1417,1417,1416,30
|
|
20230906,145500,379135631,1416,1416,1416,1416,29
|
|
20230906,145400,379094567,1416,1416,1416,1416,29
|
|
20230906,145300,379053503,1416,1416,1416,1416,10175
|
|
20230906,145200,364645703,1416,1416,1416,1416,58
|
|
20230906,145100,364563575,1416,1416,1416,1416,868
|
|
20230906,145000,363334487,1416,1416,1416,1416,29
|
|
20230906,144900,363293423,1416,1416,1416,1416,0
|
|
20230906,144800,363293423,1416,1417,1417,1416,844
|
|
20230906,144700,362097504,1417,1417,1417,1417,29
|
|
20230906,144600,362056411,1417,1417,1417,1417,930
|
|
20230906,144500,360738601,1419,1417,1419,1416,2030
|
|
20230906,144400,357861938,1416,1417,1417,1416,4060
|
|
20230906,144300,352109888,1417,1417,1417,1417,30
|
|
20230906,144200,352067378,1417,1417,1417,1417,29
|
|
20230906,144100,352026285,1417,1417,1417,1417,29
|
|
20230906,144000,351985192,1417,1417,1417,1417,229
|
|
20230906,143900,351660699,1417,1418,1418,1417,335
|
|
20230906,143800,351185698,1418,1418,1418,1418,1078
|
|
20230906,143700,349657094,1418,1418,1418,1418,29
|
|
20230906,143600,349615972,1418,1418,1418,1418,29
|
|
20230906,143500,349574850,1419,1418,1419,1418,230
|
|
20230906,143400,349248509,1419,1418,1419,1418,36
|
|
20230906,143300,349197454,1418,1418,1418,1418,0
|
|
20230906,143200,349197454,1418,1418,1418,1418,1528
|
|
20230906,143100,347030750,1418,1418,1418,1418,29
|
|
20230906,143000,346989628,1418,1418,1418,1418,39
|
|
20230906,142900,346934326,1418,1418,1418,1418,29
|
|
20230906,142800,346893204,1418,1418,1418,1418,30
|
|
20230906,142700,346850664,1418,1418,1418,1418,29
|
|
20230906,142600,346809542,1417,1417,1417,1417,55
|
|
20230906,142500,346731607,1417,1418,1418,1417,5
|
|
20230906,142400,346724519,1417,1418,1418,1417,79
|
|
20230906,142300,346612526,1417,1417,1417,1417,29
|
|
20230906,142200,346571433,1417,1417,1417,1417,1729
|
|
20230906,142100,344121440,1417,1418,1418,1417,2549
|
|
20230906,142000,340509364,1418,1418,1418,1418,49
|
|
20230906,141900,340439882,1419,1418,1419,1418,37
|
|
20230906,141800,340387408,1418,1418,1418,1418,800
|
|
20230906,141700,339253008,1418,1418,1418,1418,1234
|
|
20230906,141600,337503196,1418,1418,1418,1418,29
|
|
20230906,141500,337462074,1418,1418,1418,1418,29
|
|
20230906,141400,337420952,1416,1416,1416,1416,29
|
|
20230906,141300,337379888,1416,1416,1416,1416,30
|
|
20230906,141200,337337408,1416,1416,1416,1416,106
|
|
20230906,141100,337187312,1416,1416,1416,1416,29
|
|
20230906,141000,337146248,1416,1416,1416,1416,29
|
|
20230906,140900,337105184,1416,1416,1416,1416,29
|
|
20230906,140800,337064120,1417,1417,1417,1416,933
|
|
20230906,140700,335742088,1416,1417,1417,1416,1191
|
|
20230906,140600,334054470,1416,1416,1416,1416,29
|
|
20230906,140500,334013406,1416,1416,1416,1416,29
|
|
20230906,140400,333972342,1417,1417,1417,1417,1550
|
|
20230906,140300,331775992,1417,1417,1417,1417,29
|
|
20230906,140200,331734899,1417,1417,1417,1417,0
|
|
20230906,140100,331734899,1417,1417,1417,1417,29
|
|
20230906,140000,331693806,1417,1417,1417,1417,29
|
|
20230906,135900,331652713,1417,1417,1417,1416,3076
|
|
20230906,135800,327296044,1417,1418,1418,1417,76
|
|
20230906,135700,327188351,1416,1416,1418,1416,99
|
|
20230906,135600,327048098,1416,1416,1416,1416,75
|
|
20230906,135500,326941898,1416,1416,1416,1416,52
|
|
20230906,135400,326868266,1416,1416,1416,1416,76
|
|
20230906,135300,326760650,1416,1416,1416,1416,87
|
|
20230906,135200,326637458,1416,1415,1418,1415,89
|
|
20230906,135100,326511430,1416,1415,1416,1415,54
|
|
20230906,135000,326435018,1415,1415,1415,1414,539
|
|
20230906,134900,325672386,1414,1414,1415,1414,107
|
|
20230906,134800,325521056,1414,1414,1414,1414,76
|
|
20230906,134700,325413592,1414,1415,1415,1414,81
|
|
20230906,134600,325299023,1414,1414,1415,1414,85
|
|
20230906,134500,325178823,1414,1414,1415,1414,101
|
|
20230906,134400,325035984,1414,1414,1414,1414,75
|
|
20230906,134300,324929934,1414,1415,1415,1414,489
|
|
20230906,134200,324238053,1415,1415,1415,1415,75
|
|
20230906,134100,324131928,1415,1415,1415,1415,76
|
|
20230906,134000,324024388,1415,1415,1415,1415,75
|
|
20230906,133900,323918263,1415,1415,1415,1415,76
|
|
20230906,133800,323810723,1415,1415,1415,1415,75
|
|
20230906,133700,323704598,1420,1415,1420,1415,241
|
|
20230906,133600,323362753,1415,1414,1415,1414,76
|
|
20230906,133500,323255265,1414,1414,1414,1414,76
|
|
20230906,133400,323147801,1414,1414,1414,1414,76
|
|
20230906,133300,323040337,1414,1415,1415,1414,94
|
|
20230906,133200,322907418,1415,1414,1415,1414,85
|
|
20230906,133100,322787223,1414,1414,1414,1414,23
|
|
20230906,133000,322754701,1414,1414,1415,1414,48
|
|
20230906,132900,322686828,1414,1414,1414,1414,75
|
|
20230906,132800,322580778,1414,1415,1415,1414,76
|
|
20230906,132700,322473313,1414,1414,1414,1414,76
|
|
20230906,132600,322365849,1414,1414,1420,1414,2891
|
|
20230906,132500,318261079,1414,1414,1414,1414,105
|
|
20230906,132400,318112609,1415,1413,1415,1413,5198
|
|
20230906,132300,310763231,1412,1414,1414,1412,844
|
|
20230906,132200,309570634,1414,1414,1415,1414,55
|
|
20230906,132100,309492855,1415,1413,1415,1413,162
|
|
20230906,132000,309263778,1413,1413,1414,1413,57
|
|
20230906,131900,309183236,1413,1413,1413,1413,52
|
|
20230906,131800,309109760,1413,1414,1414,1413,76
|
|
20230906,131700,309002343,1414,1416,1416,1414,7555
|
|
20230906,131600,298305393,1416,1416,1416,1416,47
|
|
20230906,131500,298238841,1416,1416,1416,1416,75
|
|
20230906,131400,298132641,1416,1417,1420,1416,1183
|
|
20230906,131300,296455983,1417,1418,1418,1417,114
|
|
20230906,131200,296294407,1417,1417,1417,1417,88
|
|
20230906,131100,296169711,1416,1416,1417,1416,138
|
|
20230906,131000,295974203,1416,1416,1416,1416,47
|
|
20230906,130900,295907651,1416,1417,1417,1416,274
|
|
20230906,130800,295519439,1417,1417,1417,1417,762
|
|
20230906,130700,294439685,1420,1417,1420,1417,50
|
|
20230906,130600,294368767,1417,1417,1417,1417,11
|
|
20230906,130500,294353180,1417,1417,1417,1417,0
|
|
20230906,130400,294353180,1417,1417,1417,1417,0
|
|
20230906,130300,294353180,1417,1417,1417,1417,0
|
|
20230906,130200,294353180,1417,1417,1417,1417,0
|
|
20230906,130100,294353180,1417,1417,1417,1417,0
|
|
20230906,130000,294353180,1417,1417,1417,1417,150
|
|
20230906,125900,294140630,1417,1417,1417,1417,0
|
|
20230906,125800,294140630,1417,1417,1417,1417,0
|
|
20230906,125700,294140630,1417,1417,1417,1417,2
|
|
20230906,125600,294137796,1416,1416,1416,1416,0
|
|
20230906,125500,294137796,1416,1416,1416,1416,0
|
|
20230906,125400,294137796,1416,1416,1416,1416,0
|
|
20230906,125300,294137796,1416,1416,1416,1416,40
|
|
20230906,125200,294081156,1422,1422,1422,1422,706
|
|
20230906,125100,293077224,1416,1416,1416,1416,0
|
|
20230906,125000,293077224,1416,1416,1416,1416,0
|
|
20230906,124900,293077224,1416,1417,1417,1416,300
|
|
20230906,124800,292652384,1416,1416,1416,1416,0
|
|
20230906,124700,292652384,1416,1416,1416,1416,0
|
|
20230906,124600,292652384,1416,1416,1416,1416,0
|
|
20230906,124500,292652384,1416,1416,1416,1416,0
|
|
20230906,124400,292652384,1416,1416,1416,1416,0
|
|
20230906,124300,292652384,1416,1416,1416,1416,50
|
|
20230906,124200,292581584,1416,1416,1416,1416,0
|
|
20230906,124100,292581584,1416,1416,1416,1416,0
|
|
20230906,124000,292581584,1416,1422,1422,1416,8
|
|
20230906,123900,292570250,1415,1415,1415,1415,0
|
|
20230906,123800,292570250,1415,1418,1418,1415,7117
|
|
20230906,123700,282497172,1419,1423,1423,1419,1395
|
|
20230906,123600,280515641,1423,1423,1423,1423,4
|
|
20230906,123500,280509949,1423,1425,1425,1423,172
|
|
20230906,123400,280264993,1424,1426,1426,1424,17668
|
|
20230906,123300,255072081,1427,1427,1427,1427,0
|
|
20230906,123200,255072081,1427,1427,1427,1427,0
|
|
20230906,123100,255072081,1427,1427,1427,1427,200
|
|
20230906,123000,254786681,1427,1427,1427,1427,0
|
|
20230906,122900,254786681,1427,1427,1427,1427,50
|
|
20230906,122800,254715331,1427,1427,1427,1427,145
|
|
20230906,122700,254508416,1429,1429,1429,1429,0
|
|
20230906,122600,254508416,1429,1429,1429,1429,0
|
|
20230906,122500,254508416,1429,1429,1429,1429,0
|
|
20230906,122400,254508416,1429,1429,1429,1429,1000
|
|
20230906,122300,253079416,1429,1429,1429,1429,4
|
|
20230906,122200,253073700,1428,1428,1428,1428,500
|
|
20230906,122100,252359700,1427,1427,1427,1427,0
|
|
20230906,122000,252359700,1427,1427,1427,1427,0
|
|
20230906,121900,252359700,1427,1427,1427,1427,0
|
|
20230906,121800,252359700,1427,1427,1427,1427,230
|
|
20230906,121700,252031490,1427,1427,1429,1427,104
|
|
20230906,121600,251883034,1429,1429,1429,1429,0
|
|
20230906,121500,251883034,1429,1429,1429,1429,0
|
|
20230906,121400,251883034,1429,1429,1429,1429,0
|
|
20230906,121300,251883034,1429,1429,1429,1429,0
|
|
20230906,121200,251883034,1429,1428,1429,1428,7
|
|
20230906,121100,251873034,1428,1427,1428,1427,8
|
|
20230906,121000,251861611,1426,1426,1426,1426,0
|
|
20230906,120900,251861611,1426,1427,1427,1426,1883
|
|
20230906,120800,249174875,1428,1428,1428,1428,0
|
|
20230906,120700,249174875,1428,1428,1428,1428,0
|
|
20230906,120600,249174875,1428,1428,1428,1428,620
|
|
20230906,120500,248289515,1429,1430,1430,1429,482
|
|
20230906,120400,247600732,1430,1430,1430,1430,0
|
|
20230906,120300,247600732,1430,1430,1430,1430,0
|
|
20230906,120200,247600732,1430,1430,1430,1430,372
|
|
20230906,120100,247068772,1430,1430,1430,1430,0
|
|
20230906,120000,247068772,1430,1430,1430,1430,0
|
|
20230906,115900,247068772,1430,1430,1430,1430,31
|
|
20230906,115800,247024442,1430,1431,1431,1430,400
|
|
20230906,115700,246452242,1431,1431,1431,1431,0
|
|
20230906,115600,246452242,1431,1431,1431,1431,120
|
|
20230906,115500,246280522,1433,1433,1433,1433,30
|
|
20230906,115400,246237532,1433,1433,1433,1433,0
|
|
20230906,115300,246237532,1433,1433,1433,1433,0
|
|
20230906,115200,246237532,1433,1433,1433,1433,348
|
|
20230906,115100,245738848,1433,1433,1433,1433,20
|
|
20230906,115000,245710188,1433,1433,1433,1433,0
|
|
20230906,114900,245710188,1433,1433,1433,1433,0
|
|
20230906,114800,245710188,1433,1433,1433,1433,0
|
|
20230906,114700,245710188,1433,1433,1433,1433,1000
|
|
20230906,114600,244277188,1431,1431,1431,1431,10
|
|
20230906,114500,244262878,1433,1433,1433,1433,0
|
|
20230906,114400,244262878,1433,1433,1433,1433,0
|
|
20230906,114300,244262878,1433,1433,1433,1433,0
|
|
20230906,114200,244262878,1433,1433,1433,1433,300
|
|
20230906,114100,243832978,1433,1433,1433,1433,500
|
|
20230906,114000,243116478,1433,1433,1433,1433,0
|
|
20230906,113900,243116478,1433,1431,1433,1431,1000
|
|
20230906,113800,241683487,1432,1432,1432,1432,0
|
|
20230906,113700,241683487,1432,1432,1432,1432,4
|
|
20230906,113600,241677759,1430,1430,1430,1430,0
|
|
20230906,113500,241677759,1430,1430,1430,1430,0
|
|
20230906,113400,241677759,1430,1430,1430,1430,208
|
|
20230906,113300,241380319,1431,1431,1431,1431,0
|
|
20230906,113200,241380319,1431,1431,1431,1431,0
|
|
20230906,113100,241380319,1431,1431,1431,1431,2
|
|
20230906,113000,241377457,1431,1431,1431,1431,418
|
|
20230906,112900,240779299,1431,1431,1431,1431,1100
|
|
20230906,112800,239205199,1431,1432,1432,1431,6999
|
|
20230906,112700,229185725,1433,1433,1433,1433,0
|
|
20230906,112600,229185725,1433,1433,1433,1433,25
|
|
20230906,112500,229149900,1433,1433,1433,1432,1017
|
|
20230906,112400,227692924,1433,1433,1433,1433,50
|
|
20230906,112300,227621274,1433,1433,1433,1433,135
|
|
20230906,112200,227427819,1434,1434,1434,1434,100
|
|
20230906,112100,227284419,1433,1433,1433,1433,0
|
|
20230906,112000,227284419,1433,1433,1433,1433,11
|
|
20230906,111900,227268656,1433,1433,1433,1433,226
|
|
20230906,111800,226944798,1434,1434,1434,1434,14
|
|
20230906,111700,226924722,1434,1434,1434,1434,135
|
|
20230906,111600,226731132,1434,1434,1434,1434,1013
|
|
20230906,111500,225278490,1434,1434,1434,1434,0
|
|
20230906,111400,225278490,1434,1434,1434,1434,1
|
|
20230906,111300,225277056,1434,1432,1434,1432,262
|
|
20230906,111200,224901643,1433,1432,1433,1432,40
|
|
20230906,111100,224844343,1432,1432,1432,1432,520
|
|
20230906,111000,224099703,1433,1433,1433,1433,482
|
|
20230906,110900,223408997,1433,1433,1433,1433,1250
|
|
20230906,110800,221617747,1433,1433,1433,1433,0
|
|
20230906,110700,221617747,1433,1433,1433,1433,0
|
|
20230906,110600,221617747,1433,1433,1433,1433,0
|
|
20230906,110500,221617747,1433,1433,1433,1433,0
|
|
20230906,110400,221617747,1433,1433,1433,1433,6
|
|
20230906,110300,221609149,1433,1433,1433,1433,0
|
|
20230906,110200,221609149,1433,1433,1433,1433,22
|
|
20230906,110100,221577623,1433,1433,1433,1433,0
|
|
20230906,110000,221577623,1433,1433,1433,1433,1500
|
|
20230906,105900,219428123,1433,1433,1433,1433,11
|
|
20230906,105800,219412360,1434,1434,1434,1434,0
|
|
20230906,105700,219412360,1434,1434,1434,1433,1044
|
|
20230906,105600,217915508,1432,1432,1432,1432,10
|
|
20230906,105500,217901188,1434,1434,1434,1434,4
|
|
20230906,105400,217895452,1432,1432,1432,1432,100
|
|
20230906,105300,217752252,1432,1432,1432,1432,0
|
|
20230906,105200,217752252,1432,1432,1432,1432,0
|
|
20230906,105100,217752252,1432,1432,1432,1432,300
|
|
20230906,105000,217322652,1431,1431,1431,1431,0
|
|
20230906,104900,217322652,1431,1432,1432,1431,400
|
|
20230906,104800,216750052,1432,1432,1432,1432,0
|
|
20230906,104700,216750052,1432,1435,1435,1432,530
|
|
20230906,104600,215990492,1435,1433,1435,1433,593
|
|
20230906,104500,215140107,1433,1433,1433,1433,415
|
|
20230906,104400,214545412,1435,1433,1435,1433,201
|
|
20230906,104300,214256979,1436,1436,1436,1436,30
|
|
20230906,104200,214213899,1436,1436,1436,1436,0
|
|
20230906,104100,214213899,1436,1436,1436,1436,35
|
|
20230906,104000,214163639,1436,1436,1436,1436,2
|
|
20230906,103900,214160767,1437,1437,1437,1437,0
|
|
20230906,103800,214160767,1437,1437,1437,1437,0
|
|
20230906,103700,214160767,1437,1437,1437,1437,0
|
|
20230906,103600,214160767,1437,1434,1437,1433,742
|
|
20230906,103500,213096994,1437,1437,1437,1437,14
|
|
20230906,103400,213076876,1434,1438,1438,1434,55
|
|
20230906,103300,212997878,1438,1438,1438,1438,1
|
|
20230906,103200,212996440,1438,1438,1438,1438,113
|
|
20230906,103100,212833946,1438,1438,1438,1434,803
|
|
20230906,103000,211679236,1433,1433,1433,1433,0
|
|
20230906,102900,211679236,1433,1434,1437,1433,7658
|
|
20230906,102800,200685784,1434,1434,1434,1434,30
|
|
20230906,102700,200642764,1434,1433,1434,1433,7
|
|
20230906,102600,200632729,1434,1432,1434,1432,5176
|
|
20230906,102500,193211155,1434,1434,1434,1434,0
|
|
20230906,102400,193211155,1434,1434,1434,1434,1003
|
|
20230906,102300,191772853,1435,1435,1435,1435,0
|
|
20230906,102200,191772853,1435,1434,1435,1434,653
|
|
20230906,102100,190836051,1435,1435,1435,1435,100
|
|
20230906,102000,190692551,1435,1434,1435,1434,209
|
|
20230906,101900,190392638,1435,1435,1435,1435,3
|
|
20230906,101800,190388333,1435,1435,1435,1435,243
|
|
20230906,101700,190039628,1435,1435,1435,1435,302
|
|
20230906,101600,189606258,1434,1434,1434,1434,503
|
|
20230906,101500,188884956,1430,1432,1432,1430,2404
|
|
20230906,101400,185446532,1432,1432,1432,1432,1200
|
|
20230906,101300,183728132,1434,1432,1434,1432,4100
|
|
20230906,101200,177856432,1432,1432,1436,1432,16397
|
|
20230906,101100,154346890,1432,1433,1433,1432,829
|
|
20230906,101000,153159592,1433,1433,1433,1433,20
|
|
20230906,100900,153130932,1433,1433,1433,1433,119
|
|
20230906,100800,152960405,1432,1432,1432,1432,262
|
|
20230906,100700,152585221,1433,1431,1433,1431,265
|
|
20230906,100600,152205705,1431,1431,1431,1431,0
|
|
20230906,100500,152205705,1431,1431,1431,1431,2
|
|
20230906,100400,152202843,1431,1433,1433,1431,1218
|
|
20230906,100300,150457748,1433,1431,1433,1431,3664
|
|
20230906,100200,145210395,1430,1429,1430,1429,3301
|
|
20230906,100100,140490466,1428,1428,1428,1428,1942
|
|
20230906,100000,137717290,1428,1428,1428,1428,501
|
|
20230906,095900,137001862,1428,1426,1428,1426,132
|
|
20230906,095800,136813626,1426,1426,1426,1426,19
|
|
20230906,095700,136786532,1426,1426,1426,1426,64
|
|
20230906,095600,136695268,1428,1429,1429,1428,5282
|
|
20230906,095500,129152562,1429,1430,1430,1429,1556
|
|
20230906,095400,126928773,1431,1431,1431,1431,2661
|
|
20230906,095300,123120882,1430,1430,1430,1430,5
|
|
20230906,095200,123113732,1431,1431,1431,1431,801
|
|
20230906,095100,121967501,1431,1428,1431,1428,6815
|
|
20230906,095000,112226580,1428,1427,1428,1427,1654
|
|
20230906,094900,109864671,1427,1426,1427,1426,3696
|
|
20230906,094800,104591239,1426,1426,1426,1426,0
|
|
20230906,094700,104591239,1426,1426,1426,1426,0
|
|
20230906,094600,104591239,1426,1426,1426,1426,600
|
|
20230906,094500,103735639,1425,1425,1425,1424,6986
|
|
20230906,094400,93781069,1424,1422,1424,1421,6566
|
|
20230906,094300,84436659,1422,1422,1422,1422,278
|
|
20230906,094200,84041343,1422,1422,1422,1422,1609
|
|
20230906,094100,81753345,1421,1421,1421,1421,500
|
|
20230906,094000,81042845,1422,1421,1422,1421,6000
|
|
20230906,093900,72510945,1422,1421,1422,1421,209
|
|
20230906,093800,72213951,1421,1421,1421,1421,1
|
|
20230906,093700,72212530,1419,1420,1421,1419,8729
|
|
20230906,093600,59808669,1421,1419,1421,1419,285
|
|
20230906,093500,59404034,1419,1419,1419,1419,1500
|
|
20230906,093400,57275534,1420,1421,1421,1420,104
|
|
20230906,093300,57127850,1421,1420,1421,1420,2168
|
|
20230906,093200,54048072,1419,1416,1419,1416,3692
|
|
20230906,093100,48811366,1416,1416,1416,1416,2
|
|
20230906,093000,48808534,1418,1413,1418,1413,4417
|
|
20230906,092900,42552277,1413,1413,1413,1413,44
|
|
20230906,092800,42490105,1413,1413,1413,1413,100
|
|
20230906,092700,42348805,1411,1411,1411,1411,0
|
|
20230906,092600,42348805,1411,1411,1411,1411,0
|
|
20230906,092500,42348805,1411,1411,1411,1411,459
|
|
20230906,092400,41701156,1411,1410,1411,1410,184
|
|
20230906,092300,41441615,1410,1410,1410,1410,7
|
|
20230906,092200,41431745,1410,1410,1410,1410,131
|
|
20230906,092100,41247035,1410,1410,1410,1410,304
|
|
20230906,092000,40818395,1410,1410,1410,1410,0
|
|
20230906,091900,40818395,1410,1410,1410,1410,724
|
|
20230906,091800,39797555,1410,1410,1410,1410,100
|
|
20230906,091700,39656555,1410,1410,1410,1410,778
|
|
20230906,091600,38559575,1410,1408,1410,1408,1106
|
|
20230906,091500,37000275,1403,1403,1403,1403,6284
|
|
20230906,091400,28183823,1403,1403,1403,1403,432
|
|
20230906,091300,27577727,1403,1403,1403,1403,2531
|
|
20230906,091200,24026734,1403,1403,1403,1403,2000
|
|
20230906,091100,21220734,1403,1403,1403,1401,171
|
|
20230906,091000,20980833,1403,1400,1403,1397,917
|
|
20230906,090900,19697643,1399,1399,1399,1399,2
|
|
20230906,090800,19694845,1403,1396,1403,1396,3258
|
|
20230906,090700,15146634,1396,1396,1396,1396,1380
|
|
20230906,090600,13220154,1396,1397,1397,1396,2176
|
|
20230906,090500,10181100,1397,1397,1397,1397,0
|
|
20230906,090400,10181100,1397,1405,1405,1397,4091
|
|
20230906,090300,4456237,1409,1409,1409,1409,0
|
|
20230906,090200,4456237,1409,1409,1409,1409,1
|
|
20230906,090100,4454828,1398,1399,1399,1398,1617
|
|
20230906,090000,2193650,1399,1399,1401,1399,1568
|