648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194500,476888104,1377,1377,1377,1377,8539
|
|
20230907,194400,476888104,1377,1377,1377,1377,0
|
|
20230907,194300,476888104,1377,1377,1377,1377,0
|
|
20230907,194200,476888104,1377,1377,1377,1377,0
|
|
20230907,194100,476888104,1377,1377,1377,1377,0
|
|
20230907,194000,476888104,1377,1377,1377,1377,0
|
|
20230907,193900,476888104,1377,1377,1377,1377,0
|
|
20230907,193800,476888104,1377,1377,1377,1377,0
|
|
20230907,193700,476888104,1377,1377,1377,1377,0
|
|
20230907,193600,476888104,1377,1377,1377,1377,0
|
|
20230907,193500,476888104,1377,1377,1377,1377,0
|
|
20230907,193400,476888104,1377,1377,1377,1377,0
|
|
20230907,193300,476888104,1377,1377,1377,1377,0
|
|
20230907,193200,476888104,1377,1377,1377,1377,0
|
|
20230907,193100,476888104,1377,1377,1377,1377,0
|
|
20230907,193000,476888104,1377,1377,1377,1377,0
|
|
20230907,192900,476888104,1377,1377,1377,1377,0
|
|
20230907,192800,476888104,1377,1377,1377,1377,0
|
|
20230907,192700,476888104,1377,1377,1377,1377,0
|
|
20230907,192600,476888104,1377,1377,1377,1377,0
|
|
20230907,192500,476888104,1377,1377,1377,1377,0
|
|
20230907,192400,476888104,1377,1377,1377,1377,0
|
|
20230907,192300,476888104,1377,1377,1377,1377,0
|
|
20230907,192200,476888104,1377,1377,1377,1377,0
|
|
20230907,192100,476888104,1377,1377,1377,1377,0
|
|
20230907,192000,476888104,1377,1377,1377,1377,0
|
|
20230907,191900,476888104,1377,1377,1377,1377,0
|
|
20230907,191800,476888104,1377,1377,1377,1377,0
|
|
20230907,191700,476888104,1377,1377,1377,1377,0
|
|
20230907,191600,476888104,1377,1377,1377,1377,0
|
|
20230907,191500,476888104,1377,1377,1377,1377,8539
|
|
20230907,191400,476888104,1377,1377,1377,1377,0
|
|
20230907,191300,476888104,1377,1377,1377,1377,0
|
|
20230907,191200,476888104,1377,1377,1377,1377,0
|
|
20230907,191100,476888104,1377,1377,1377,1377,0
|
|
20230907,191000,476888104,1377,1377,1377,1377,0
|
|
20230907,190900,476888104,1377,1377,1377,1377,0
|
|
20230907,190800,476888104,1377,1377,1377,1377,0
|
|
20230907,190700,476888104,1377,1377,1377,1377,0
|
|
20230907,190600,476888104,1377,1377,1377,1377,0
|
|
20230907,190500,476888104,1377,1377,1377,1377,0
|
|
20230907,190400,476888104,1377,1377,1377,1377,0
|
|
20230907,190300,476888104,1377,1377,1377,1377,0
|
|
20230907,190200,476888104,1377,1377,1377,1377,0
|
|
20230907,190100,476888104,1377,1377,1377,1377,0
|
|
20230907,190000,476888104,1377,1377,1377,1377,0
|
|
20230907,185900,476888104,1377,1377,1377,1377,0
|
|
20230907,185800,476888104,1377,1377,1377,1377,0
|
|
20230907,185700,476888104,1377,1377,1377,1377,0
|
|
20230907,185600,476888104,1377,1377,1377,1377,0
|
|
20230907,185500,476888104,1377,1377,1377,1377,0
|
|
20230907,185400,476888104,1377,1377,1377,1377,0
|
|
20230907,185300,476888104,1377,1377,1377,1377,0
|
|
20230907,185200,476888104,1377,1377,1377,1377,0
|
|
20230907,185100,476888104,1377,1377,1377,1377,0
|
|
20230907,185000,476888104,1377,1377,1377,1377,0
|
|
20230907,184900,476888104,1377,1377,1377,1377,0
|
|
20230907,184800,476888104,1377,1377,1377,1377,0
|
|
20230907,184700,476888104,1377,1377,1377,1377,0
|
|
20230907,184600,476888104,1377,1377,1377,1377,0
|
|
20230907,184500,476888104,1377,1377,1377,1377,8539
|
|
20230907,184400,476888104,1377,1377,1377,1377,0
|
|
20230907,184300,476888104,1377,1377,1377,1377,0
|
|
20230907,184200,476888104,1377,1377,1377,1377,0
|
|
20230907,184100,476888104,1377,1377,1377,1377,0
|
|
20230907,184000,476888104,1377,1377,1377,1377,0
|
|
20230907,183900,476888104,1377,1377,1377,1377,0
|
|
20230907,183800,476888104,1377,1377,1377,1377,0
|
|
20230907,183700,476888104,1377,1377,1377,1377,0
|
|
20230907,183600,476888104,1377,1377,1377,1377,0
|
|
20230907,183500,476888104,1377,1377,1377,1377,0
|
|
20230907,183400,476888104,1377,1377,1377,1377,0
|
|
20230907,183300,476888104,1377,1377,1377,1377,0
|
|
20230907,183200,476888104,1377,1377,1377,1377,0
|
|
20230907,183100,476888104,1377,1377,1377,1377,0
|
|
20230907,183000,476888104,1377,1377,1377,1377,0
|
|
20230907,182900,476888104,1377,1377,1377,1377,0
|
|
20230907,182800,476888104,1377,1377,1377,1377,0
|
|
20230907,182700,476888104,1377,1377,1377,1377,0
|
|
20230907,182600,476888104,1377,1377,1377,1377,0
|
|
20230907,182500,476888104,1377,1377,1377,1377,0
|
|
20230907,182400,476888104,1377,1377,1377,1377,0
|
|
20230907,182300,476888104,1377,1377,1377,1377,0
|
|
20230907,182200,476888104,1377,1377,1377,1377,0
|
|
20230907,182100,476888104,1377,1377,1377,1377,0
|
|
20230907,182000,476888104,1377,1377,1377,1377,0
|
|
20230907,181900,476888104,1377,1377,1377,1377,0
|
|
20230907,181800,476888104,1377,1377,1377,1377,0
|
|
20230907,181700,476888104,1377,1377,1377,1377,0
|
|
20230907,181600,476888104,1377,1377,1377,1377,0
|
|
20230907,181500,476888104,1377,1377,1377,1377,8539
|
|
20230907,181400,476888104,1377,1377,1377,1377,0
|
|
20230907,181300,476888104,1377,1377,1377,1377,0
|
|
20230907,181200,476888104,1377,1377,1377,1377,0
|
|
20230907,181100,476888104,1377,1377,1377,1377,0
|
|
20230907,181000,476888104,1377,1377,1377,1377,0
|
|
20230907,180900,476888104,1377,1377,1377,1377,0
|
|
20230907,180800,476888104,1377,1377,1377,1377,0
|
|
20230907,180700,476888104,1377,1377,1377,1377,0
|
|
20230907,180600,476888104,1377,1377,1377,1377,0
|
|
20230907,180500,476888104,1377,1377,1377,1377,0
|
|
20230907,180400,476888104,1377,1377,1377,1377,0
|
|
20230907,180300,476888104,1377,1377,1377,1377,0
|
|
20230907,180200,476888104,1377,1377,1377,1377,0
|
|
20230907,180100,476888104,1377,1377,1377,1377,0
|
|
20230907,180000,476888104,1377,1377,1377,1377,0
|
|
20230907,175900,476888104,1377,1377,1377,1377,0
|
|
20230907,175800,476888104,1377,1377,1377,1377,0
|
|
20230907,175700,476888104,1377,1377,1377,1377,0
|
|
20230907,175600,476888104,1377,1377,1377,1377,0
|
|
20230907,175500,476888104,1377,1377,1377,1377,0
|
|
20230907,175400,476888104,1377,1377,1377,1377,0
|
|
20230907,175300,476888104,1377,1377,1377,1377,0
|
|
20230907,175200,476888104,1377,1377,1377,1377,0
|
|
20230907,175100,476888104,1377,1377,1377,1377,0
|
|
20230907,175000,476888104,1377,1377,1377,1377,0
|
|
20230907,174900,476888104,1377,1377,1377,1377,0
|
|
20230907,174800,476888104,1377,1377,1377,1377,0
|
|
20230907,174700,476888104,1377,1377,1377,1377,0
|
|
20230907,174600,476888104,1377,1377,1377,1377,0
|
|
20230907,174500,476888104,1377,1377,1377,1377,8539
|
|
20230907,174400,476888104,1377,1377,1377,1377,0
|
|
20230907,174300,476888104,1377,1377,1377,1377,0
|
|
20230907,174200,476888104,1377,1377,1377,1377,0
|
|
20230907,174100,476888104,1377,1377,1377,1377,0
|
|
20230907,174000,476888104,1377,1377,1377,1377,0
|
|
20230907,173900,476888104,1377,1377,1377,1377,0
|
|
20230907,173800,476888104,1377,1377,1377,1377,0
|
|
20230907,173700,476888104,1377,1377,1377,1377,0
|
|
20230907,173600,476888104,1377,1377,1377,1377,0
|
|
20230907,173500,476888104,1377,1377,1377,1377,0
|
|
20230907,173400,476888104,1377,1377,1377,1377,0
|
|
20230907,173300,476888104,1377,1377,1377,1377,0
|
|
20230907,173200,476888104,1377,1377,1377,1377,0
|
|
20230907,173100,476888104,1377,1377,1377,1377,0
|
|
20230907,173000,476888104,1377,1377,1377,1377,0
|
|
20230907,172900,476888104,1377,1377,1377,1377,0
|
|
20230907,172800,476888104,1377,1377,1377,1377,0
|
|
20230907,172700,476888104,1377,1377,1377,1377,0
|
|
20230907,172600,476888104,1377,1377,1377,1377,0
|
|
20230907,172500,476888104,1377,1377,1377,1377,0
|
|
20230907,172400,476888104,1377,1377,1377,1377,0
|
|
20230907,172300,476888104,1377,1377,1377,1377,0
|
|
20230907,172200,476888104,1377,1377,1377,1377,0
|
|
20230907,172100,476888104,1377,1377,1377,1377,0
|
|
20230907,172000,476888104,1377,1377,1377,1377,0
|
|
20230907,171900,476888104,1377,1377,1377,1377,0
|
|
20230907,171800,476888104,1377,1377,1377,1377,0
|
|
20230907,171700,476888104,1377,1377,1377,1377,0
|
|
20230907,171600,476888104,1377,1377,1377,1377,0
|
|
20230907,171500,476888104,1377,1377,1377,1377,8539
|
|
20230907,171400,476888104,1377,1377,1377,1377,0
|
|
20230907,171300,476888104,1377,1377,1377,1377,0
|
|
20230907,171200,476888104,1377,1377,1377,1377,0
|
|
20230907,171100,476888104,1377,1377,1377,1377,0
|
|
20230907,171000,476888104,1377,1377,1377,1377,0
|
|
20230907,170900,476888104,1377,1377,1377,1377,0
|
|
20230907,170800,476888104,1377,1377,1377,1377,0
|
|
20230907,170700,476888104,1377,1377,1377,1377,0
|
|
20230907,170600,476888104,1377,1377,1377,1377,0
|
|
20230907,170500,476888104,1377,1377,1377,1377,0
|
|
20230907,170400,476888104,1377,1377,1377,1377,0
|
|
20230907,170300,476888104,1377,1377,1377,1377,0
|
|
20230907,170200,476888104,1377,1377,1377,1377,0
|
|
20230907,170100,476888104,1377,1377,1377,1377,0
|
|
20230907,170000,476888104,1377,1377,1377,1377,0
|
|
20230907,165900,476888104,1377,1377,1377,1377,0
|
|
20230907,165800,476888104,1377,1377,1377,1377,0
|
|
20230907,165700,476888104,1377,1377,1377,1377,0
|
|
20230907,165600,476888104,1377,1377,1377,1377,0
|
|
20230907,165500,476888104,1377,1377,1377,1377,0
|
|
20230907,165400,476888104,1377,1377,1377,1377,0
|
|
20230907,165300,476888104,1377,1377,1377,1377,0
|
|
20230907,165200,476888104,1377,1377,1377,1377,0
|
|
20230907,165100,476888104,1377,1377,1377,1377,0
|
|
20230907,165000,476888104,1377,1377,1377,1377,0
|
|
20230907,164900,476888104,1377,1377,1377,1377,0
|
|
20230907,164800,476888104,1377,1377,1377,1377,0
|
|
20230907,164700,476888104,1377,1377,1377,1377,0
|
|
20230907,164600,476888104,1377,1377,1377,1377,0
|
|
20230907,164500,476888104,1377,1377,1377,1377,8539
|
|
20230907,164400,476888104,1377,1377,1377,1377,0
|
|
20230907,164300,476888104,1377,1377,1377,1377,0
|
|
20230907,164200,476888104,1377,1377,1377,1377,0
|
|
20230907,164100,476888104,1377,1377,1377,1377,0
|
|
20230907,164000,476888104,1377,1377,1377,1377,0
|
|
20230907,163900,476888104,1377,1377,1377,1377,0
|
|
20230907,163800,476888104,1377,1377,1377,1377,0
|
|
20230907,163700,476888104,1377,1377,1377,1377,0
|
|
20230907,163600,476888104,1377,1377,1377,1377,0
|
|
20230907,163500,476888104,1377,1377,1377,1377,0
|
|
20230907,163400,476888104,1377,1377,1377,1377,0
|
|
20230907,163300,476888104,1377,1377,1377,1377,0
|
|
20230907,163200,476888104,1377,1377,1377,1377,0
|
|
20230907,163100,476888104,1377,1377,1377,1377,0
|
|
20230907,163000,476888104,1377,1377,1377,1377,0
|
|
20230907,162900,476888104,1377,1377,1377,1377,0
|
|
20230907,162800,476888104,1377,1377,1377,1377,0
|
|
20230907,162700,476888104,1377,1377,1377,1377,0
|
|
20230907,162600,476888104,1377,1377,1377,1377,0
|
|
20230907,162500,476888104,1377,1377,1377,1377,0
|
|
20230907,162400,476888104,1377,1377,1377,1377,0
|
|
20230907,162300,476888104,1377,1377,1377,1377,0
|
|
20230907,162200,476888104,1377,1377,1377,1377,0
|
|
20230907,162100,476888104,1377,1377,1377,1377,0
|
|
20230907,162000,476888104,1377,1377,1377,1377,0
|
|
20230907,161900,476888104,1377,1377,1377,1377,0
|
|
20230907,161800,476888104,1377,1377,1377,1377,0
|
|
20230907,161700,476888104,1377,1377,1377,1377,0
|
|
20230907,161600,476888104,1377,1377,1377,1377,0
|
|
20230907,161500,476888104,1377,1377,1377,1377,8539
|
|
20230907,161400,476888104,1377,1377,1377,1377,0
|
|
20230907,161300,476888104,1377,1377,1377,1377,0
|
|
20230907,161200,476888104,1377,1377,1377,1377,0
|
|
20230907,161100,476888104,1377,1377,1377,1377,0
|
|
20230907,161000,476888104,1377,1377,1377,1377,0
|
|
20230907,160900,476888104,1377,1377,1377,1377,0
|
|
20230907,160800,476888104,1377,1377,1377,1377,0
|
|
20230907,160700,476888104,1377,1377,1377,1377,0
|
|
20230907,160600,476888104,1377,1377,1377,1377,0
|
|
20230907,160500,476888104,1377,1377,1377,1377,0
|
|
20230907,160400,476888104,1377,1377,1377,1377,0
|
|
20230907,160300,476888104,1377,1377,1377,1377,0
|
|
20230907,160200,476888104,1377,1377,1377,1377,0
|
|
20230907,160100,476888104,1377,1377,1377,1377,0
|
|
20230907,160000,476888104,1377,1377,1377,1377,0
|
|
20230907,155900,476888104,1377,1377,1377,1377,0
|
|
20230907,155800,476888104,1377,1377,1377,1377,0
|
|
20230907,155700,476888104,1377,1377,1377,1377,0
|
|
20230907,155600,476888104,1377,1377,1377,1377,0
|
|
20230907,155500,476888104,1377,1377,1377,1377,0
|
|
20230907,155400,476888104,1377,1377,1377,1377,0
|
|
20230907,155300,476888104,1377,1377,1377,1377,0
|
|
20230907,155200,476888104,1377,1377,1377,1377,0
|
|
20230907,155100,476888104,1377,1377,1377,1377,0
|
|
20230907,155000,476888104,1377,1377,1377,1377,0
|
|
20230907,154900,476888104,1377,1377,1377,1377,0
|
|
20230907,154800,476888104,1377,1377,1377,1377,0
|
|
20230907,154700,476888104,1377,1377,1377,1377,0
|
|
20230907,154600,476888104,1377,1377,1377,1377,0
|
|
20230907,154500,476888104,1377,1377,1377,1377,8539
|
|
20230907,154400,476888104,1377,1377,1377,1377,0
|
|
20230907,154300,476888104,1377,1377,1377,1377,0
|
|
20230907,154200,476888104,1377,1377,1377,1377,0
|
|
20230907,154100,476888104,1377,1377,1377,1377,0
|
|
20230907,154000,476888104,1377,1377,1377,1377,0
|
|
20230907,153900,476888104,1377,1377,1377,1377,0
|
|
20230907,153800,476888104,1377,1377,1377,1377,0
|
|
20230907,153700,476888104,1377,1377,1377,1377,0
|
|
20230907,153600,476888104,1377,1377,1377,1377,0
|
|
20230907,153500,476888104,1377,1377,1377,1377,0
|
|
20230907,153400,476888104,1377,1377,1377,1377,0
|
|
20230907,153300,476888104,1377,1377,1377,1377,0
|
|
20230907,153200,476888104,1377,1377,1377,1377,0
|
|
20230907,153100,476888104,1377,1377,1377,1377,0
|
|
20230907,153000,476888104,1377,1377,1377,1377,8539
|
|
20230907,152900,465129901,1378,1378,1378,1378,0
|
|
20230907,152800,465129901,1378,1378,1378,1378,0
|
|
20230907,152700,465129901,1378,1378,1378,1378,0
|
|
20230907,152600,465129901,1378,1378,1378,1378,0
|
|
20230907,152500,465129901,1378,1378,1378,1378,0
|
|
20230907,152400,465129901,1378,1378,1378,1378,0
|
|
20230907,152300,465129901,1378,1378,1378,1378,0
|
|
20230907,152200,465129901,1378,1378,1378,1378,0
|
|
20230907,152100,465129901,1378,1378,1378,1378,0
|
|
20230907,152000,465129901,1378,1378,1378,1378,0
|
|
20230907,151900,465129901,1378,1383,1383,1378,202
|
|
20230907,151800,464850675,1383,1383,1383,1383,44
|
|
20230907,151700,464789823,1383,1383,1383,1382,2497
|
|
20230907,151600,461337472,1383,1383,1383,1383,1939
|
|
20230907,151500,458655835,1383,1378,1383,1377,1148
|
|
20230907,151400,457074833,1378,1378,1378,1378,22
|
|
20230907,151300,457044517,1378,1378,1378,1378,92
|
|
20230907,151200,456917741,1378,1378,1378,1378,11
|
|
20230907,151100,456902583,1378,1377,1378,1376,751
|
|
20230907,151000,455868843,1377,1377,1377,1377,0
|
|
20230907,150900,455868843,1377,1377,1377,1377,0
|
|
20230907,150800,455868843,1377,1377,1377,1377,383
|
|
20230907,150700,455341452,1377,1377,1377,1377,520
|
|
20230907,150600,454625412,1377,1378,1378,1377,3048
|
|
20230907,150500,450428299,1378,1378,1378,1378,83
|
|
20230907,150400,450313925,1378,1378,1378,1378,117
|
|
20230907,150300,450152699,1378,1378,1378,1378,584
|
|
20230907,150200,449347947,1378,1378,1378,1378,4
|
|
20230907,150100,449342435,1378,1378,1378,1378,5
|
|
20230907,150000,449335545,1377,1377,1377,1377,90
|
|
20230907,145900,449211615,1377,1377,1377,1377,27
|
|
20230907,145800,449174436,1378,1378,1378,1377,56
|
|
20230907,145700,449097294,1377,1377,1377,1377,26
|
|
20230907,145600,449061492,1377,1377,1377,1377,27
|
|
20230907,145500,449024313,1377,1377,1377,1377,26
|
|
20230907,145400,448988511,1376,1376,1376,1376,0
|
|
20230907,145300,448988511,1376,1378,1378,1376,390
|
|
20230907,145200,448451145,1376,1376,1376,1376,27
|
|
20230907,145100,448413993,1376,1376,1376,1376,31
|
|
20230907,145000,448371337,1376,1378,1378,1376,477
|
|
20230907,144900,447714085,1376,1376,1376,1376,26
|
|
20230907,144800,447678309,1376,1376,1376,1376,27
|
|
20230907,144700,447641157,1376,1376,1376,1376,26
|
|
20230907,144600,447605381,1376,1376,1376,1376,0
|
|
20230907,144500,447605381,1376,1377,1377,1376,872
|
|
20230907,144400,446404649,1378,1378,1378,1378,14
|
|
20230907,144300,446385357,1378,1378,1378,1378,27
|
|
20230907,144200,446348151,1377,1377,1377,1377,27
|
|
20230907,144100,446310972,1377,1377,1377,1377,726
|
|
20230907,144000,445311270,1377,1377,1377,1377,27
|
|
20230907,143900,445274091,1377,1377,1377,1377,26
|
|
20230907,143800,445238289,1384,1377,1384,1377,141
|
|
20230907,143700,445043334,1377,1377,1377,1377,0
|
|
20230907,143600,445043334,1377,1377,1377,1377,26
|
|
20230907,143500,445007532,1377,1378,1378,1377,953
|
|
20230907,143400,443694299,1378,1378,1378,1378,27
|
|
20230907,143300,443657093,1378,1378,1378,1378,26
|
|
20230907,143200,443621265,1377,1377,1377,1377,27
|
|
20230907,143100,443584086,1377,1385,1385,1377,28
|
|
20230907,143000,443545514,1385,1376,1385,1376,551
|
|
20230907,142900,442782722,1385,1376,1385,1376,1964
|
|
20230907,142800,440065377,1383,1380,1383,1380,4364
|
|
20230907,142700,434037224,1375,1375,1375,1375,27
|
|
20230907,142600,434000099,1375,1375,1375,1375,26
|
|
20230907,142500,433964349,1375,1375,1375,1375,27
|
|
20230907,142400,433927224,1375,1375,1375,1375,509
|
|
20230907,142300,433227349,1375,1375,1375,1375,104
|
|
20230907,142200,433084349,1375,1375,1375,1375,27
|
|
20230907,142100,433047224,1375,1375,1375,1375,26
|
|
20230907,142000,433011474,1375,1376,1376,1375,12687
|
|
20230907,141900,415564158,1376,1376,1376,1376,41
|
|
20230907,141800,415507742,1376,1377,1377,1376,4469
|
|
20230907,141700,409354384,1377,1377,1377,1377,27
|
|
20230907,141600,409317205,1377,1377,1377,1377,26
|
|
20230907,141500,409281403,1377,1377,1377,1377,144
|
|
20230907,141400,409083115,1377,1377,1377,1377,27
|
|
20230907,141300,409045936,1377,1377,1377,1377,26
|
|
20230907,141200,409010134,1377,1377,1377,1377,27
|
|
20230907,141100,408972955,1377,1377,1377,1377,2
|
|
20230907,141000,408970201,1377,1377,1377,1377,26
|
|
20230907,140900,408934399,1377,1377,1377,1377,27
|
|
20230907,140800,408897220,1377,1377,1377,1377,26
|
|
20230907,140700,408861418,1377,1377,1377,1377,27
|
|
20230907,140600,408824239,1377,1377,1377,1377,26
|
|
20230907,140500,408788437,1377,1377,1377,1377,177
|
|
20230907,140400,408544708,1377,1377,1377,1377,27
|
|
20230907,140300,408507529,1377,1377,1377,1377,30
|
|
20230907,140200,408466219,1377,1377,1377,1377,0
|
|
20230907,140100,408466219,1377,1377,1377,1377,27
|
|
20230907,140000,408429040,1377,1378,1378,1377,1680
|
|
20230907,135900,406115157,1378,1378,1378,1378,27
|
|
20230907,135800,406077951,1378,1378,1378,1378,26
|
|
20230907,135700,406042123,1378,1378,1378,1378,27
|
|
20230907,135600,406004917,1379,1378,1379,1378,57
|
|
20230907,135500,405926341,1378,1378,1378,1378,36
|
|
20230907,135400,405876733,1378,1379,1379,1378,717
|
|
20230907,135300,404888690,1379,1379,1379,1379,10
|
|
20230907,135200,404874900,1379,1379,1379,1379,1409
|
|
20230907,135100,402931889,1383,1380,1383,1380,2293
|
|
20230907,135000,399767495,1380,1380,1380,1380,26
|
|
20230907,134900,399731615,1380,1380,1380,1380,43
|
|
20230907,134800,399672275,1381,1383,1383,1381,12
|
|
20230907,134700,399655699,1380,1380,1380,1380,27
|
|
20230907,134600,399618439,1383,1380,1383,1380,39
|
|
20230907,134500,399564583,1381,1381,1381,1381,400
|
|
20230907,134400,399012183,1382,1382,1382,1382,1000
|
|
20230907,134300,397630183,1380,1380,1380,1380,27
|
|
20230907,134200,397592923,1380,1380,1380,1380,26
|
|
20230907,134100,397557043,1380,1380,1380,1380,27
|
|
20230907,134000,397519783,1382,1382,1382,1382,6
|
|
20230907,133900,397511491,1382,1382,1382,1382,11
|
|
20230907,133800,397496289,1382,1382,1382,1382,10
|
|
20230907,133700,397482469,1379,1379,1379,1379,0
|
|
20230907,133600,397482469,1379,1379,1379,1379,0
|
|
20230907,133500,397482469,1379,1379,1379,1379,500
|
|
20230907,133400,396792969,1379,1380,1380,1379,3772
|
|
20230907,133300,391588499,1380,1380,1380,1380,600
|
|
20230907,133200,390760499,1380,1380,1380,1380,0
|
|
20230907,133100,390760499,1380,1380,1380,1380,100
|
|
20230907,133000,390622499,1381,1383,1383,1381,11
|
|
20230907,132900,390607295,1383,1383,1383,1383,0
|
|
20230907,132800,390607295,1383,1383,1383,1383,5
|
|
20230907,132700,390600380,1381,1382,1383,1381,5055
|
|
20230907,132600,383617542,1382,1383,1383,1382,803
|
|
20230907,132500,382507175,1383,1383,1383,1383,0
|
|
20230907,132400,382507175,1383,1383,1383,1383,700
|
|
20230907,132300,381539075,1383,1383,1383,1383,500
|
|
20230907,132200,380847575,1383,1383,1383,1383,0
|
|
20230907,132100,380847575,1383,1383,1383,1383,100
|
|
20230907,132000,380709275,1383,1383,1383,1383,300
|
|
20230907,131900,380294375,1383,1383,1383,1383,75
|
|
20230907,131800,380190650,1382,1382,1382,1382,0
|
|
20230907,131700,380190650,1382,1382,1382,1382,0
|
|
20230907,131600,380190650,1382,1382,1382,1382,2
|
|
20230907,131500,380187886,1382,1382,1382,1382,0
|
|
20230907,131400,380187886,1382,1382,1382,1382,51
|
|
20230907,131300,380117404,1382,1382,1382,1382,450
|
|
20230907,131200,379495504,1382,1382,1382,1382,0
|
|
20230907,131100,379495504,1382,1382,1382,1382,10
|
|
20230907,131000,379481684,1383,1383,1383,1383,0
|
|
20230907,130900,379481684,1383,1383,1383,1383,0
|
|
20230907,130800,379481684,1383,1381,1383,1381,2
|
|
20230907,130700,379478920,1383,1383,1383,1383,0
|
|
20230907,130600,379478920,1383,1383,1383,1383,0
|
|
20230907,130500,379478920,1383,1383,1383,1383,0
|
|
20230907,130400,379478920,1383,1383,1383,1383,5
|
|
20230907,130300,379472005,1383,1383,1383,1383,41
|
|
20230907,130200,379415302,1382,1382,1382,1382,50
|
|
20230907,130100,379346202,1382,1382,1382,1382,0
|
|
20230907,130000,379346202,1382,1383,1383,1382,5918
|
|
20230907,125900,371161726,1384,1383,1384,1383,130
|
|
20230907,125800,370981906,1383,1383,1383,1383,0
|
|
20230907,125700,370981906,1383,1382,1383,1382,289
|
|
20230907,125600,370582273,1382,1382,1382,1382,978
|
|
20230907,125500,369230677,1383,1383,1383,1383,5
|
|
20230907,125400,369223762,1382,1382,1382,1382,500
|
|
20230907,125300,368532762,1382,1382,1382,1382,2
|
|
20230907,125200,368529998,1382,1381,1382,1381,2501
|
|
20230907,125100,365074166,1382,1381,1382,1381,251
|
|
20230907,125000,364727484,1382,1382,1382,1382,215
|
|
20230907,124900,364430354,1382,1382,1382,1382,72
|
|
20230907,124800,364330850,1382,1382,1382,1382,100
|
|
20230907,124700,364192650,1382,1382,1382,1382,100
|
|
20230907,124600,364054450,1382,1382,1382,1382,0
|
|
20230907,124500,364054450,1382,1382,1382,1382,0
|
|
20230907,124400,364054450,1382,1382,1382,1382,0
|
|
20230907,124300,364054450,1382,1382,1382,1382,0
|
|
20230907,124200,364054450,1382,1382,1382,1382,0
|
|
20230907,124100,364054450,1382,1382,1382,1382,0
|
|
20230907,124000,364054450,1382,1382,1382,1382,0
|
|
20230907,123900,364054450,1382,1382,1382,1382,0
|
|
20230907,123800,364054450,1382,1382,1382,1382,0
|
|
20230907,123700,364054450,1382,1382,1382,1382,9
|
|
20230907,123600,364042012,1382,1381,1382,1381,2107
|
|
20230907,123500,361130916,1379,1380,1380,1379,1000
|
|
20230907,123400,359751631,1380,1380,1380,1380,0
|
|
20230907,123300,359751631,1380,1380,1380,1380,0
|
|
20230907,123200,359751631,1380,1380,1380,1380,0
|
|
20230907,123100,359751631,1380,1380,1381,1380,2046
|
|
20230907,123000,356928145,1381,1381,1382,1381,2862
|
|
20230907,122900,352975721,1382,1382,1383,1382,6
|
|
20230907,122800,352967428,1382,1382,1382,1382,0
|
|
20230907,122700,352967428,1382,1382,1382,1382,18
|
|
20230907,122600,352942552,1381,1381,1381,1381,7
|
|
20230907,122500,352932885,1380,1381,1381,1380,3027
|
|
20230907,122400,348755256,1383,1383,1383,1383,0
|
|
20230907,122300,348755256,1383,1383,1383,1381,23
|
|
20230907,122200,348723475,1381,1381,1381,1381,261
|
|
20230907,122100,348363034,1381,1381,1381,1381,0
|
|
20230907,122000,348363034,1381,1381,1381,1381,31
|
|
20230907,121900,348320223,1381,1380,1381,1380,988
|
|
20230907,121800,346955846,1380,1380,1380,1380,0
|
|
20230907,121700,346955846,1380,1380,1380,1380,0
|
|
20230907,121600,346955846,1380,1380,1380,1380,1
|
|
20230907,121500,346954466,1379,1379,1379,1379,137
|
|
20230907,121400,346765543,1378,1377,1380,1377,4020
|
|
20230907,121300,341219139,1377,1377,1377,1377,19
|
|
20230907,121200,341192976,1377,1377,1377,1376,478
|
|
20230907,121100,340534771,1376,1376,1377,1376,59
|
|
20230907,121000,340453570,1377,1376,1377,1376,49
|
|
20230907,120900,340386144,1376,1376,1376,1376,1084
|
|
20230907,120800,338894560,1377,1376,1377,1376,215
|
|
20230907,120700,338598565,1376,1377,1377,1376,1032
|
|
20230907,120600,337177538,1377,1378,1378,1377,613
|
|
20230907,120500,336333346,1378,1377,1379,1377,35
|
|
20230907,120400,336285137,1377,1377,1377,1377,23
|
|
20230907,120300,336253466,1377,1378,1379,1377,627
|
|
20230907,120200,335390003,1378,1378,1378,1378,1
|
|
20230907,120100,335388625,1376,1376,1376,1376,0
|
|
20230907,120000,335388625,1376,1376,1376,1376,0
|
|
20230907,115900,335388625,1376,1376,1378,1376,5406
|
|
20230907,115800,327949967,1378,1378,1378,1376,222
|
|
20230907,115700,327644435,1376,1376,1376,1376,5503
|
|
20230907,115600,320072307,1379,1379,1379,1379,5
|
|
20230907,115500,320065412,1380,1381,1381,1380,222
|
|
20230907,115400,319759048,1381,1376,1381,1376,2367
|
|
20230907,115300,316498319,1373,1373,1373,1373,0
|
|
20230907,115200,316498319,1373,1375,1375,1373,801
|
|
20230907,115100,315398526,1376,1376,1376,1376,0
|
|
20230907,115000,315398526,1376,1376,1376,1376,1790
|
|
20230907,114900,312935486,1375,1375,1375,1375,1850
|
|
20230907,114800,310391736,1374,1374,1374,1374,100
|
|
20230907,114700,310254336,1374,1374,1374,1374,103
|
|
20230907,114600,310112814,1374,1374,1374,1374,101
|
|
20230907,114500,309974040,1374,1376,1376,1374,102
|
|
20230907,114400,309833888,1374,1375,1375,1374,1148
|
|
20230907,114300,308256138,1377,1376,1377,1375,161
|
|
20230907,114200,308034618,1376,1377,1377,1376,648
|
|
20230907,114100,307142968,1376,1377,1377,1376,210
|
|
20230907,114000,306853816,1377,1376,1377,1376,706
|
|
20230907,113900,305882348,1376,1375,1376,1375,2
|
|
20230907,113800,305879597,1376,1377,1377,1376,2
|
|
20230907,113700,305876844,1377,1377,1377,1377,3
|
|
20230907,113600,305872713,1377,1377,1377,1377,0
|
|
20230907,113500,305872713,1377,1377,1377,1377,0
|
|
20230907,113400,305872713,1377,1377,1377,1377,0
|
|
20230907,113300,305872713,1377,1377,1377,1377,2
|
|
20230907,113200,305869959,1374,1374,1374,1374,0
|
|
20230907,113100,305869959,1374,1373,1374,1372,11711
|
|
20230907,113000,289798963,1373,1373,1373,1373,4736
|
|
20230907,112900,283296435,1374,1376,1377,1374,20251
|
|
20230907,112800,255449218,1377,1377,1377,1377,5774
|
|
20230907,112700,247498420,1378,1378,1378,1378,125
|
|
20230907,112600,247326170,1379,1379,1379,1379,1
|
|
20230907,112500,247324791,1378,1378,1378,1378,100
|
|
20230907,112400,247186991,1379,1378,1379,1378,120
|
|
20230907,112300,247021630,1378,1378,1378,1378,807
|
|
20230907,112200,245909584,1379,1379,1379,1378,488
|
|
20230907,112100,245237118,1377,1377,1377,1377,0
|
|
20230907,112000,245237118,1377,1378,1378,1377,105
|
|
20230907,111900,245092531,1379,1379,1379,1379,105
|
|
20230907,111800,244947736,1379,1379,1379,1378,2847
|
|
20230907,111700,241024440,1379,1379,1379,1379,0
|
|
20230907,111600,241024440,1379,1379,1379,1379,307
|
|
20230907,111500,240601087,1378,1378,1378,1378,0
|
|
20230907,111400,240601087,1378,1378,1379,1378,102
|
|
20230907,111300,240460526,1379,1382,1382,1379,8086
|
|
20230907,111200,229300613,1385,1385,1385,1385,0
|
|
20230907,111100,229300613,1385,1382,1385,1382,5
|
|
20230907,111000,229293697,1382,1382,1382,1382,0
|
|
20230907,110900,229293697,1382,1382,1382,1382,1000
|
|
20230907,110800,227911697,1385,1380,1385,1380,122
|
|
20230907,110700,227743317,1380,1381,1381,1380,2597
|
|
20230907,110600,224157659,1381,1381,1381,1381,100
|
|
20230907,110500,224019559,1381,1386,1386,1381,646
|
|
20230907,110400,223127428,1386,1386,1386,1386,0
|
|
20230907,110300,223127428,1386,1386,1386,1386,1
|
|
20230907,110200,223126042,1383,1383,1383,1383,1000
|
|
20230907,110100,221743042,1381,1381,1381,1381,0
|
|
20230907,110000,221743042,1381,1381,1381,1381,4369
|
|
20230907,105900,215709453,1381,1381,1381,1381,105
|
|
20230907,105800,215564448,1380,1380,1380,1380,166
|
|
20230907,105700,215335368,1380,1381,1381,1380,540
|
|
20230907,105600,214589668,1381,1381,1381,1381,76
|
|
20230907,105500,214484712,1381,1381,1381,1381,0
|
|
20230907,105400,214484712,1381,1381,1381,1381,201
|
|
20230907,105300,214207131,1380,1381,1381,1380,1719
|
|
20230907,105200,211833293,1381,1381,1381,1381,140
|
|
20230907,105100,211639953,1380,1380,1380,1380,238
|
|
20230907,105000,211311513,1381,1380,1381,1380,301
|
|
20230907,104900,210896132,1380,1380,1380,1380,1
|
|
20230907,104800,210894752,1381,1386,1386,1381,1858
|
|
20230907,104700,208328834,1382,1382,1382,1382,4
|
|
20230907,104600,208323306,1386,1386,1386,1386,100
|
|
20230907,104500,208184706,1386,1386,1386,1386,0
|
|
20230907,104400,208184706,1386,1385,1386,1382,1209
|
|
20230907,104300,206509963,1382,1382,1382,1382,0
|
|
20230907,104200,206509963,1382,1382,1382,1382,0
|
|
20230907,104100,206509963,1382,1380,1382,1380,567
|
|
20230907,104000,205726585,1381,1381,1381,1380,503
|
|
20230907,103900,205031943,1380,1380,1380,1380,0
|
|
20230907,103800,205031943,1380,1381,1381,1379,7015
|
|
20230907,103700,195352277,1381,1384,1384,1381,2778
|
|
20230907,103600,191509055,1385,1385,1385,1385,0
|
|
20230907,103500,191509055,1385,1385,1385,1385,0
|
|
20230907,103400,191509055,1385,1380,1385,1380,2478
|
|
20230907,103300,188081925,1385,1383,1410,1381,12761
|
|
20230907,103200,170379033,1381,1386,1387,1381,974
|
|
20230907,103100,169033492,1387,1386,1387,1386,722
|
|
20230907,103000,168032123,1387,1387,1387,1387,0
|
|
20230907,102900,168032123,1387,1385,1387,1385,1227
|
|
20230907,102800,166331574,1381,1381,1381,1381,0
|
|
20230907,102700,166331574,1381,1384,1384,1381,209
|
|
20230907,102600,166042390,1384,1384,1384,1384,0
|
|
20230907,102500,166042390,1384,1384,1384,1384,27
|
|
20230907,102400,166005022,1384,1384,1384,1384,1008
|
|
20230907,102300,164609950,1384,1384,1384,1384,5
|
|
20230907,102200,164603030,1384,1384,1384,1384,0
|
|
20230907,102100,164603030,1384,1384,1384,1384,15
|
|
20230907,102000,164582270,1384,1380,1384,1379,367
|
|
20230907,101900,164076092,1384,1383,1384,1383,2010
|
|
20230907,101800,161294262,1379,1379,1379,1379,2
|
|
20230907,101700,161291504,1379,1378,1379,1377,1404
|
|
20230907,101600,159355412,1378,1379,1379,1378,1889
|
|
20230907,101500,156752141,1379,1379,1379,1379,1
|
|
20230907,101400,156750762,1384,1379,1384,1379,29
|
|
20230907,101300,156710716,1380,1380,1380,1380,366
|
|
20230907,101200,156205636,1384,1384,1384,1384,0
|
|
20230907,101100,156205636,1384,1384,1384,1384,9
|
|
20230907,101000,156193180,1384,1384,1384,1384,0
|
|
20230907,100900,156193180,1384,1386,1386,1384,1407
|
|
20230907,100800,154244792,1387,1384,1387,1384,1171
|
|
20230907,100700,152620825,1384,1387,1387,1384,152
|
|
20230907,100600,152410451,1387,1387,1387,1387,0
|
|
20230907,100500,152410451,1387,1387,1387,1387,125
|
|
20230907,100400,152237076,1387,1387,1387,1387,7
|
|
20230907,100300,152227367,1384,1384,1384,1384,7
|
|
20230907,100200,152217679,1384,1384,1384,1384,120
|
|
20230907,100100,152051599,1376,1383,1383,1376,21189
|
|
20230907,100000,122876675,1387,1388,1388,1383,182
|
|
20230907,095900,122624751,1382,1389,1389,1382,616
|
|
20230907,095800,121770396,1389,1389,1389,1389,151
|
|
20230907,095700,121560657,1389,1389,1389,1389,5
|
|
20230907,095600,121553712,1380,1380,1380,1380,0
|
|
20230907,095500,121553712,1380,1380,1380,1380,0
|
|
20230907,095400,121553712,1380,1395,1397,1371,34879
|
|
20230907,095300,73256259,1395,1399,1399,1395,4871
|
|
20230907,095200,66456799,1398,1401,1401,1398,4408
|
|
20230907,095100,60286605,1401,1401,1401,1401,202
|
|
20230907,095000,60003603,1401,1400,1401,1400,1072
|
|
20230907,094900,58502792,1402,1402,1402,1402,1243
|
|
20230907,094800,56760106,1410,1403,1410,1400,9629
|
|
20230907,094700,43264794,1403,1403,1403,1403,358
|
|
20230907,094600,42762520,1403,1403,1403,1403,1
|
|
20230907,094500,42761117,1403,1405,1413,1403,3381
|
|
20230907,094400,38013562,1406,1406,1406,1406,596
|
|
20230907,094300,37175586,1406,1407,1407,1406,4163
|
|
20230907,094200,31322406,1407,1408,1408,1407,2374
|
|
20230907,094100,27981528,1409,1409,1409,1409,5
|
|
20230907,094000,27974483,1409,1416,1416,1409,550
|
|
20230907,093900,27199183,1416,1416,1416,1416,1001
|
|
20230907,093800,25781767,1418,1418,1418,1418,2
|
|
20230907,093700,25778931,1418,1418,1418,1418,1
|
|
20230907,093600,25777513,1419,1409,1419,1409,1410
|
|
20230907,093500,23789957,1410,1411,1412,1410,268
|
|
20230907,093400,23411766,1411,1415,1415,1411,50
|
|
20230907,093300,23341116,1419,1410,1420,1410,572
|
|
20230907,093200,22534074,1417,1417,1417,1417,0
|
|
20230907,093100,22534074,1417,1417,1417,1417,1
|
|
20230907,093000,22532657,1422,1422,1422,1422,0
|
|
20230907,092900,22532657,1422,1422,1422,1422,10
|
|
20230907,092800,22518437,1423,1412,1423,1412,3676
|
|
20230907,092700,17291767,1409,1409,1409,1409,0
|
|
20230907,092600,17291767,1409,1406,1409,1406,306
|
|
20230907,092500,16860688,1410,1410,1410,1410,193
|
|
20230907,092400,16588558,1412,1412,1412,1412,88
|
|
20230907,092300,16464302,1406,1406,1413,1406,76
|
|
20230907,092200,16357271,1413,1407,1413,1406,551
|
|
20230907,092100,15580374,1406,1406,1406,1406,0
|
|
20230907,092000,15580374,1406,1407,1407,1406,2501
|
|
20230907,091900,12063568,1413,1413,1413,1413,1
|
|
20230907,091800,12062155,1407,1407,1407,1407,920
|
|
20230907,091700,10767715,1407,1407,1407,1407,0
|
|
20230907,091600,10767715,1407,1407,1407,1407,0
|
|
20230907,091500,10767715,1407,1413,1413,1407,4564
|
|
20230907,091400,4342453,1414,1415,1415,1414,57
|
|
20230907,091300,4261850,1417,1417,1417,1417,1
|
|
20230907,091200,4260433,1415,1416,1416,1415,2
|
|
20230907,091100,4257602,1408,1408,1408,1408,0
|
|
20230907,091000,4257602,1408,1408,1408,1408,500
|
|
20230907,090900,3553602,1408,1410,1410,1408,200
|
|
20230907,090800,3271992,1406,1406,1406,1406,0
|
|
20230907,090700,3271992,1406,1406,1406,1406,0
|
|
20230907,090600,3271992,1406,1406,1406,1406,0
|
|
20230907,090500,3271992,1406,1416,1416,1406,139
|
|
20230907,090400,3075178,1406,1417,1417,1406,153
|
|
20230907,090300,2859477,1405,1405,1405,1405,0
|
|
20230907,090200,2859477,1405,1405,1405,1405,9
|
|
20230907,090100,2846832,1401,1401,1401,1401,0
|
|
20230907,090000,2846832,1401,1401,1401,1401,2032
|