669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,200600,291980940,1340,1340,1340,1340,3247
|
|
20230920,200500,291980940,1340,1340,1340,1340,0
|
|
20230920,200400,291980940,1340,1340,1340,1340,0
|
|
20230920,200300,291980940,1340,1340,1340,1340,0
|
|
20230920,200200,291980940,1340,1340,1340,1340,0
|
|
20230920,200100,291980940,1340,1340,1340,1340,0
|
|
20230920,200000,291980940,1340,1340,1340,1340,0
|
|
20230920,195900,291980940,1340,1340,1340,1340,0
|
|
20230920,195800,291980940,1340,1340,1340,1340,0
|
|
20230920,195700,291980940,1340,1340,1340,1340,0
|
|
20230920,195600,291980940,1340,1340,1340,1340,0
|
|
20230920,195500,291980940,1340,1340,1340,1340,0
|
|
20230920,195400,291980940,1340,1340,1340,1340,0
|
|
20230920,195300,291980940,1340,1340,1340,1340,0
|
|
20230920,195200,291980940,1340,1340,1340,1340,0
|
|
20230920,195100,291980940,1340,1340,1340,1340,0
|
|
20230920,195000,291980940,1340,1340,1340,1340,0
|
|
20230920,194900,291980940,1340,1340,1340,1340,0
|
|
20230920,194800,291980940,1340,1340,1340,1340,0
|
|
20230920,194700,291980940,1340,1340,1340,1340,0
|
|
20230920,194600,291980940,1340,1340,1340,1340,0
|
|
20230920,194500,291980940,1340,1340,1340,1340,0
|
|
20230920,194400,291980940,1340,1340,1340,1340,0
|
|
20230920,194300,291980940,1340,1340,1340,1340,0
|
|
20230920,194200,291980940,1340,1340,1340,1340,0
|
|
20230920,194100,291980940,1340,1340,1340,1340,0
|
|
20230920,194000,291980940,1340,1340,1340,1340,0
|
|
20230920,193900,291980940,1340,1340,1340,1340,0
|
|
20230920,193800,291980940,1340,1340,1340,1340,0
|
|
20230920,193700,291980940,1340,1340,1340,1340,0
|
|
20230920,193600,291980940,1340,1340,1340,1340,3247
|
|
20230920,193500,291980940,1340,1340,1340,1340,0
|
|
20230920,193400,291980940,1340,1340,1340,1340,0
|
|
20230920,193300,291980940,1340,1340,1340,1340,0
|
|
20230920,193200,291980940,1340,1340,1340,1340,0
|
|
20230920,193100,291980940,1340,1340,1340,1340,0
|
|
20230920,193000,291980940,1340,1340,1340,1340,0
|
|
20230920,192900,291980940,1340,1340,1340,1340,0
|
|
20230920,192800,291980940,1340,1340,1340,1340,0
|
|
20230920,192700,291980940,1340,1340,1340,1340,0
|
|
20230920,192600,291980940,1340,1340,1340,1340,0
|
|
20230920,192500,291980940,1340,1340,1340,1340,0
|
|
20230920,192400,291980940,1340,1340,1340,1340,0
|
|
20230920,192300,291980940,1340,1340,1340,1340,0
|
|
20230920,192200,291980940,1340,1340,1340,1340,0
|
|
20230920,192100,291980940,1340,1340,1340,1340,0
|
|
20230920,192000,291980940,1340,1340,1340,1340,0
|
|
20230920,191900,291980940,1340,1340,1340,1340,0
|
|
20230920,191800,291980940,1340,1340,1340,1340,0
|
|
20230920,191700,291980940,1340,1340,1340,1340,0
|
|
20230920,191600,291980940,1340,1340,1340,1340,0
|
|
20230920,191500,291980940,1340,1340,1340,1340,0
|
|
20230920,191400,291980940,1340,1340,1340,1340,0
|
|
20230920,191300,291980940,1340,1340,1340,1340,0
|
|
20230920,191200,291980940,1340,1340,1340,1340,0
|
|
20230920,191100,291980940,1340,1340,1340,1340,0
|
|
20230920,191000,291980940,1340,1340,1340,1340,0
|
|
20230920,190900,291980940,1340,1340,1340,1340,0
|
|
20230920,190800,291980940,1340,1340,1340,1340,0
|
|
20230920,190700,291980940,1340,1340,1340,1340,0
|
|
20230920,190600,291980940,1340,1340,1340,1340,3247
|
|
20230920,190500,291980940,1340,1340,1340,1340,0
|
|
20230920,190400,291980940,1340,1340,1340,1340,0
|
|
20230920,190300,291980940,1340,1340,1340,1340,0
|
|
20230920,190200,291980940,1340,1340,1340,1340,0
|
|
20230920,190100,291980940,1340,1340,1340,1340,0
|
|
20230920,190000,291980940,1340,1340,1340,1340,0
|
|
20230920,185900,291980940,1340,1340,1340,1340,0
|
|
20230920,185800,291980940,1340,1340,1340,1340,0
|
|
20230920,185700,291980940,1340,1340,1340,1340,0
|
|
20230920,185600,291980940,1340,1340,1340,1340,0
|
|
20230920,185500,291980940,1340,1340,1340,1340,0
|
|
20230920,185400,291980940,1340,1340,1340,1340,0
|
|
20230920,185300,291980940,1340,1340,1340,1340,0
|
|
20230920,185200,291980940,1340,1340,1340,1340,0
|
|
20230920,185100,291980940,1340,1340,1340,1340,0
|
|
20230920,185000,291980940,1340,1340,1340,1340,0
|
|
20230920,184900,291980940,1340,1340,1340,1340,0
|
|
20230920,184800,291980940,1340,1340,1340,1340,0
|
|
20230920,184700,291980940,1340,1340,1340,1340,0
|
|
20230920,184600,291980940,1340,1340,1340,1340,0
|
|
20230920,184500,291980940,1340,1340,1340,1340,0
|
|
20230920,184400,291980940,1340,1340,1340,1340,0
|
|
20230920,184300,291980940,1340,1340,1340,1340,0
|
|
20230920,184200,291980940,1340,1340,1340,1340,0
|
|
20230920,184100,291980940,1340,1340,1340,1340,0
|
|
20230920,184000,291980940,1340,1340,1340,1340,0
|
|
20230920,183900,291980940,1340,1340,1340,1340,0
|
|
20230920,183800,291980940,1340,1340,1340,1340,0
|
|
20230920,183700,291980940,1340,1340,1340,1340,0
|
|
20230920,183600,291980940,1340,1340,1340,1340,3247
|
|
20230920,183500,291980940,1340,1340,1340,1340,0
|
|
20230920,183400,291980940,1340,1340,1340,1340,0
|
|
20230920,183300,291980940,1340,1340,1340,1340,0
|
|
20230920,183200,291980940,1340,1340,1340,1340,0
|
|
20230920,183100,291980940,1340,1340,1340,1340,0
|
|
20230920,183000,291980940,1340,1340,1340,1340,0
|
|
20230920,182900,291980940,1340,1340,1340,1340,0
|
|
20230920,182800,291980940,1340,1340,1340,1340,0
|
|
20230920,182700,291980940,1340,1340,1340,1340,0
|
|
20230920,182600,291980940,1340,1340,1340,1340,0
|
|
20230920,182500,291980940,1340,1340,1340,1340,0
|
|
20230920,182400,291980940,1340,1340,1340,1340,0
|
|
20230920,182300,291980940,1340,1340,1340,1340,0
|
|
20230920,182200,291980940,1340,1340,1340,1340,0
|
|
20230920,182100,291980940,1340,1340,1340,1340,0
|
|
20230920,182000,291980940,1340,1340,1340,1340,0
|
|
20230920,181900,291980940,1340,1340,1340,1340,0
|
|
20230920,181800,291980940,1340,1340,1340,1340,0
|
|
20230920,181700,291980940,1340,1340,1340,1340,0
|
|
20230920,181600,291980940,1340,1340,1340,1340,0
|
|
20230920,181500,291980940,1340,1340,1340,1340,0
|
|
20230920,181400,291980940,1340,1340,1340,1340,0
|
|
20230920,181300,291980940,1340,1340,1340,1340,0
|
|
20230920,181200,291980940,1340,1340,1340,1340,0
|
|
20230920,181100,291980940,1340,1340,1340,1340,0
|
|
20230920,181000,291980940,1340,1340,1340,1340,0
|
|
20230920,180900,291980940,1340,1340,1340,1340,0
|
|
20230920,180800,291980940,1340,1340,1340,1340,0
|
|
20230920,180700,291980940,1340,1340,1340,1340,0
|
|
20230920,180600,291980940,1340,1340,1340,1340,3247
|
|
20230920,180500,291980940,1340,1340,1340,1340,0
|
|
20230920,180400,291980940,1340,1340,1340,1340,0
|
|
20230920,180300,291980940,1340,1340,1340,1340,0
|
|
20230920,180200,291980940,1340,1340,1340,1340,0
|
|
20230920,180100,291980940,1340,1340,1340,1340,0
|
|
20230920,180000,291980940,1340,1340,1340,1340,0
|
|
20230920,175900,291980940,1340,1340,1340,1340,0
|
|
20230920,175800,291980940,1340,1340,1340,1340,0
|
|
20230920,175700,291980940,1340,1340,1340,1340,0
|
|
20230920,175600,291980940,1340,1340,1340,1340,0
|
|
20230920,175500,291980940,1340,1340,1340,1340,0
|
|
20230920,175400,291980940,1340,1340,1340,1340,0
|
|
20230920,175300,291980940,1340,1340,1340,1340,0
|
|
20230920,175200,291980940,1340,1340,1340,1340,0
|
|
20230920,175100,291980940,1340,1340,1340,1340,0
|
|
20230920,175000,291980940,1340,1340,1340,1340,0
|
|
20230920,174900,291980940,1340,1340,1340,1340,0
|
|
20230920,174800,291980940,1340,1340,1340,1340,0
|
|
20230920,174700,291980940,1340,1340,1340,1340,0
|
|
20230920,174600,291980940,1340,1340,1340,1340,0
|
|
20230920,174500,291980940,1340,1340,1340,1340,0
|
|
20230920,174400,291980940,1340,1340,1340,1340,0
|
|
20230920,174300,291980940,1340,1340,1340,1340,0
|
|
20230920,174200,291980940,1340,1340,1340,1340,0
|
|
20230920,174100,291980940,1340,1340,1340,1340,0
|
|
20230920,174000,291980940,1340,1340,1340,1340,0
|
|
20230920,173900,291980940,1340,1340,1340,1340,0
|
|
20230920,173800,291980940,1340,1340,1340,1340,0
|
|
20230920,173700,291980940,1340,1340,1340,1340,0
|
|
20230920,173600,291980940,1340,1340,1340,1340,3247
|
|
20230920,173500,291980940,1340,1340,1340,1340,0
|
|
20230920,173400,291980940,1340,1340,1340,1340,0
|
|
20230920,173300,291980940,1340,1340,1340,1340,0
|
|
20230920,173200,291980940,1340,1340,1340,1340,0
|
|
20230920,173100,291980940,1340,1340,1340,1340,0
|
|
20230920,173000,291980940,1340,1340,1340,1340,0
|
|
20230920,172900,291980940,1340,1340,1340,1340,0
|
|
20230920,172800,291980940,1340,1340,1340,1340,0
|
|
20230920,172700,291980940,1340,1340,1340,1340,0
|
|
20230920,172600,291980940,1340,1340,1340,1340,0
|
|
20230920,172500,291980940,1340,1340,1340,1340,0
|
|
20230920,172400,291980940,1340,1340,1340,1340,0
|
|
20230920,172300,291980940,1340,1340,1340,1340,0
|
|
20230920,172200,291980940,1340,1340,1340,1340,0
|
|
20230920,172100,291980940,1340,1340,1340,1340,0
|
|
20230920,172000,291980940,1340,1340,1340,1340,0
|
|
20230920,171900,291980940,1340,1340,1340,1340,0
|
|
20230920,171800,291980940,1340,1340,1340,1340,0
|
|
20230920,171700,291980940,1340,1340,1340,1340,0
|
|
20230920,171600,291980940,1340,1340,1340,1340,0
|
|
20230920,171500,291980940,1340,1340,1340,1340,0
|
|
20230920,171400,291980940,1340,1340,1340,1340,0
|
|
20230920,171300,291980940,1340,1340,1340,1340,0
|
|
20230920,171200,291980940,1340,1340,1340,1340,0
|
|
20230920,171100,291980940,1340,1340,1340,1340,0
|
|
20230920,171000,291980940,1340,1340,1340,1340,0
|
|
20230920,170900,291980940,1340,1340,1340,1340,0
|
|
20230920,170800,291980940,1340,1340,1340,1340,0
|
|
20230920,170700,291980940,1340,1340,1340,1340,0
|
|
20230920,170600,291980940,1340,1340,1340,1340,3247
|
|
20230920,170500,291980940,1340,1340,1340,1340,0
|
|
20230920,170400,291980940,1340,1340,1340,1340,0
|
|
20230920,170300,291980940,1340,1340,1340,1340,0
|
|
20230920,170200,291980940,1340,1340,1340,1340,0
|
|
20230920,170100,291980940,1340,1340,1340,1340,0
|
|
20230920,170000,291980940,1340,1340,1340,1340,0
|
|
20230920,165900,291980940,1340,1340,1340,1340,0
|
|
20230920,165800,291980940,1340,1340,1340,1340,0
|
|
20230920,165700,291980940,1340,1340,1340,1340,0
|
|
20230920,165600,291980940,1340,1340,1340,1340,0
|
|
20230920,165500,291980940,1340,1340,1340,1340,0
|
|
20230920,165400,291980940,1340,1340,1340,1340,0
|
|
20230920,165300,291980940,1340,1340,1340,1340,0
|
|
20230920,165200,291980940,1340,1340,1340,1340,0
|
|
20230920,165100,291980940,1340,1340,1340,1340,0
|
|
20230920,165000,291980940,1340,1340,1340,1340,0
|
|
20230920,164900,291980940,1340,1340,1340,1340,0
|
|
20230920,164800,291980940,1340,1340,1340,1340,0
|
|
20230920,164700,291980940,1340,1340,1340,1340,0
|
|
20230920,164600,291980940,1340,1340,1340,1340,0
|
|
20230920,164500,291980940,1340,1340,1340,1340,0
|
|
20230920,164400,291980940,1340,1340,1340,1340,0
|
|
20230920,164300,291980940,1340,1340,1340,1340,0
|
|
20230920,164200,291980940,1340,1340,1340,1340,0
|
|
20230920,164100,291980940,1340,1340,1340,1340,0
|
|
20230920,164000,291980940,1340,1340,1340,1340,0
|
|
20230920,163900,291980940,1340,1340,1340,1340,0
|
|
20230920,163800,291980940,1340,1340,1340,1340,0
|
|
20230920,163700,291980940,1340,1340,1340,1340,0
|
|
20230920,163600,291980940,1340,1340,1340,1340,3247
|
|
20230920,163500,291980940,1340,1340,1340,1340,0
|
|
20230920,163400,291980940,1340,1340,1340,1340,0
|
|
20230920,163300,291980940,1340,1340,1340,1340,0
|
|
20230920,163200,291980940,1340,1340,1340,1340,0
|
|
20230920,163100,291980940,1340,1340,1340,1340,0
|
|
20230920,163000,291980940,1340,1340,1340,1340,0
|
|
20230920,162900,291980940,1340,1340,1340,1340,0
|
|
20230920,162800,291980940,1340,1340,1340,1340,0
|
|
20230920,162700,291980940,1340,1340,1340,1340,0
|
|
20230920,162600,291980940,1340,1340,1340,1340,0
|
|
20230920,162500,291980940,1340,1340,1340,1340,0
|
|
20230920,162400,291980940,1340,1340,1340,1340,0
|
|
20230920,162300,291980940,1340,1340,1340,1340,0
|
|
20230920,162200,291980940,1340,1340,1340,1340,0
|
|
20230920,162100,291980940,1340,1340,1340,1340,0
|
|
20230920,162000,291980940,1340,1340,1340,1340,0
|
|
20230920,161900,291980940,1340,1340,1340,1340,0
|
|
20230920,161800,291980940,1340,1340,1340,1340,0
|
|
20230920,161700,291980940,1340,1340,1340,1340,0
|
|
20230920,161600,291980940,1340,1340,1340,1340,0
|
|
20230920,161500,291980940,1340,1340,1340,1340,0
|
|
20230920,161400,291980940,1340,1340,1340,1340,0
|
|
20230920,161300,291980940,1340,1340,1340,1340,0
|
|
20230920,161200,291980940,1340,1340,1340,1340,0
|
|
20230920,161100,291980940,1340,1340,1340,1340,0
|
|
20230920,161000,291980940,1340,1340,1340,1340,0
|
|
20230920,160900,291980940,1340,1340,1340,1340,0
|
|
20230920,160800,291980940,1340,1340,1340,1340,0
|
|
20230920,160700,291980940,1340,1340,1340,1340,0
|
|
20230920,160600,291980940,1340,1340,1340,1340,3247
|
|
20230920,160500,291980940,1340,1340,1340,1340,0
|
|
20230920,160400,291980940,1340,1340,1340,1340,0
|
|
20230920,160300,291980940,1340,1340,1340,1340,0
|
|
20230920,160200,291980940,1340,1340,1340,1340,0
|
|
20230920,160100,291980940,1340,1340,1340,1340,0
|
|
20230920,160000,291980940,1340,1340,1340,1340,0
|
|
20230920,155900,291980940,1340,1340,1340,1340,0
|
|
20230920,155800,291980940,1340,1340,1340,1340,0
|
|
20230920,155700,291980940,1340,1340,1340,1340,0
|
|
20230920,155600,291980940,1340,1340,1340,1340,0
|
|
20230920,155500,291980940,1340,1340,1340,1340,0
|
|
20230920,155400,291980940,1340,1340,1340,1340,0
|
|
20230920,155300,291980940,1340,1340,1340,1340,0
|
|
20230920,155200,291980940,1340,1340,1340,1340,0
|
|
20230920,155100,291980940,1340,1340,1340,1340,0
|
|
20230920,155000,291980940,1340,1340,1340,1340,0
|
|
20230920,154900,291980940,1340,1340,1340,1340,0
|
|
20230920,154800,291980940,1340,1340,1340,1340,0
|
|
20230920,154700,291980940,1340,1340,1340,1340,0
|
|
20230920,154600,291980940,1340,1340,1340,1340,0
|
|
20230920,154500,291980940,1340,1340,1340,1340,0
|
|
20230920,154400,291980940,1340,1340,1340,1340,0
|
|
20230920,154300,291980940,1340,1340,1340,1340,0
|
|
20230920,154200,291980940,1340,1340,1340,1340,0
|
|
20230920,154100,291980940,1340,1340,1340,1340,0
|
|
20230920,154000,291980940,1340,1340,1340,1340,0
|
|
20230920,153900,291980940,1340,1340,1340,1340,0
|
|
20230920,153800,291980940,1340,1340,1340,1340,0
|
|
20230920,153700,291980940,1340,1340,1340,1340,0
|
|
20230920,153600,291980940,1340,1340,1340,1340,3247
|
|
20230920,153500,291980940,1340,1340,1340,1340,0
|
|
20230920,153400,291980940,1340,1340,1340,1340,0
|
|
20230920,153300,291980940,1340,1340,1340,1340,0
|
|
20230920,153200,291980940,1340,1340,1340,1340,0
|
|
20230920,153100,291980940,1340,1340,1340,1340,0
|
|
20230920,153000,291980940,1340,1340,1340,1340,3247
|
|
20230920,152900,287629960,1331,1331,1331,1331,0
|
|
20230920,152800,287629960,1331,1331,1331,1331,0
|
|
20230920,152700,287629960,1331,1331,1331,1331,0
|
|
20230920,152600,287629960,1331,1331,1331,1331,0
|
|
20230920,152500,287629960,1331,1331,1331,1331,0
|
|
20230920,152400,287629960,1331,1331,1331,1331,0
|
|
20230920,152300,287629960,1331,1331,1331,1331,0
|
|
20230920,152200,287629960,1331,1331,1331,1331,0
|
|
20230920,152100,287629960,1331,1331,1331,1331,0
|
|
20230920,152000,287629960,1331,1331,1331,1331,0
|
|
20230920,151900,287629960,1331,1339,1339,1331,353
|
|
20230920,151800,287159880,1340,1340,1340,1340,2
|
|
20230920,151700,287157200,1340,1340,1340,1330,3035
|
|
20230920,151600,283119375,1340,1340,1340,1340,6
|
|
20230920,151500,283111335,1340,1341,1341,1331,54
|
|
20230920,151400,283039141,1341,1340,1341,1331,346
|
|
20230920,151300,282575865,1340,1340,1341,1330,2514
|
|
20230920,151200,279231909,1331,1340,1340,1331,151
|
|
20230920,151100,279030762,1338,1340,1340,1330,528
|
|
20230920,151000,278328303,1339,1346,1346,1339,84
|
|
20230920,150900,278215811,1330,1330,1330,1330,0
|
|
20230920,150800,278215811,1330,1340,1344,1330,2022
|
|
20230920,150700,275506431,1332,1340,1342,1332,14
|
|
20230920,150600,275487687,1332,1341,1342,1332,17
|
|
20230920,150500,275464933,1341,1340,1341,1330,2309
|
|
20230920,150400,272370113,1340,1340,1340,1340,0
|
|
20230920,150300,272370113,1340,1340,1340,1340,5
|
|
20230920,150200,272363413,1340,1332,1340,1330,4059
|
|
20230920,150100,266964856,1340,1331,1340,1330,866
|
|
20230920,150000,265812512,1340,1340,1340,1333,337
|
|
20230920,145900,265362720,1332,1340,1340,1332,261
|
|
20230920,145800,265015060,1340,1340,1340,1340,5
|
|
20230920,145700,265008360,1340,1341,1341,1330,428
|
|
20230920,145600,264435192,1340,1334,1340,1329,3155
|
|
20230920,145500,260228557,1337,1338,1338,1331,72
|
|
20230920,145400,260132429,1327,1333,1333,1327,3000
|
|
20230920,145300,256145701,1340,1340,1340,1340,5
|
|
20230920,145200,256139001,1340,1340,1340,1332,167
|
|
20230920,145100,255916378,1342,1340,1342,1333,38
|
|
20230920,145000,255865676,1340,1340,1340,1340,5
|
|
20230920,144900,255858976,1331,1343,1343,1331,101
|
|
20230920,144800,255724462,1330,1345,1345,1330,2520
|
|
20230920,144700,252366499,1345,1345,1346,1345,3
|
|
20230920,144600,252362463,1340,1340,1340,1340,1
|
|
20230920,144500,252361123,1346,1346,1346,1346,0
|
|
20230920,144400,252361123,1346,1340,1346,1334,5012
|
|
20230920,144300,245665521,1340,1342,1342,1340,500
|
|
20230920,144200,244995466,1342,1342,1342,1342,30
|
|
20230920,144100,244955206,1341,1341,1341,1341,1
|
|
20230920,144000,244953865,1340,1342,1342,1340,772
|
|
20230920,143900,243918603,1347,1344,1347,1342,621
|
|
20230920,143800,243084616,1344,1345,1345,1344,1700
|
|
20230920,143700,240799707,1347,1347,1347,1347,0
|
|
20230920,143600,240799707,1347,1347,1347,1347,0
|
|
20230920,143500,240799707,1347,1347,1347,1347,0
|
|
20230920,143400,240799707,1347,1347,1347,1347,1
|
|
20230920,143300,240798360,1344,1345,1345,1344,236
|
|
20230920,143200,240480966,1347,1347,1347,1347,1
|
|
20230920,143100,240479619,1345,1345,1345,1345,0
|
|
20230920,143000,240479619,1345,1345,1347,1345,162
|
|
20230920,142900,240261723,1345,1348,1348,1345,399
|
|
20230920,142800,239725059,1348,1348,1348,1348,3
|
|
20230920,142700,239721015,1348,1348,1348,1348,3
|
|
20230920,142600,239716971,1348,1348,1348,1348,3
|
|
20230920,142500,239712927,1348,1348,1348,1348,3
|
|
20230920,142400,239708883,1348,1348,1348,1348,0
|
|
20230920,142300,239708883,1348,1348,1348,1348,3
|
|
20230920,142200,239704839,1348,1347,1348,1347,213
|
|
20230920,142100,239417925,1348,1348,1348,1348,4
|
|
20230920,142000,239412533,1348,1347,1348,1347,189
|
|
20230920,141900,239157947,1347,1347,1347,1347,3
|
|
20230920,141800,239153906,1347,1347,1347,1347,3
|
|
20230920,141700,239149865,1347,1347,1347,1347,3
|
|
20230920,141600,239145824,1345,1348,1348,1345,208
|
|
20230920,141500,238866039,1348,1348,1348,1348,6
|
|
20230920,141400,238857951,1349,1349,1349,1349,6
|
|
20230920,141300,238849857,1349,1349,1349,1349,3
|
|
20230920,141200,238845810,1349,1349,1349,1349,3
|
|
20230920,141100,238841763,1349,1349,1349,1349,3
|
|
20230920,141000,238837716,1349,1349,1349,1349,20
|
|
20230920,140900,238810736,1349,1349,1349,1349,5
|
|
20230920,140800,238803991,1349,1348,1349,1348,31
|
|
20230920,140700,238762202,1347,1347,1347,1347,82
|
|
20230920,140600,238651748,1346,1346,1346,1346,7
|
|
20230920,140500,238642326,1345,1345,1346,1345,57
|
|
20230920,140400,238565657,1346,1348,1348,1346,66
|
|
20230920,140300,238476790,1348,1348,1348,1344,511
|
|
20230920,140200,237789954,1348,1348,1348,1348,4
|
|
20230920,140100,237784562,1349,1349,1349,1349,4
|
|
20230920,140000,237779166,1344,1349,1349,1344,331
|
|
20230920,135900,237334085,1346,1346,1346,1346,170
|
|
20230920,135800,237105265,1346,1346,1346,1346,0
|
|
20230920,135700,237105265,1346,1346,1346,1346,0
|
|
20230920,135600,237105265,1346,1346,1346,1346,0
|
|
20230920,135500,237105265,1346,1346,1346,1346,1
|
|
20230920,135400,237103919,1345,1346,1346,1345,1079
|
|
20230920,135300,235652574,1345,1345,1345,1345,0
|
|
20230920,135200,235652574,1345,1345,1345,1345,0
|
|
20230920,135100,235652574,1345,1345,1345,1345,201
|
|
20230920,135000,235382229,1345,1345,1345,1345,0
|
|
20230920,134900,235382229,1345,1345,1345,1345,959
|
|
20230920,134800,234092374,1345,1346,1346,1345,3791
|
|
20230920,134700,228993405,1345,1348,1348,1345,3944
|
|
20230920,134600,223682914,1349,1349,1349,1349,0
|
|
20230920,134500,223682914,1349,1350,1350,1349,55
|
|
20230920,134400,223608693,1354,1354,1354,1354,0
|
|
20230920,134300,223608693,1354,1354,1354,1354,1
|
|
20230920,134200,223607339,1350,1350,1350,1350,1
|
|
20230920,134100,223605989,1350,1350,1350,1350,1
|
|
20230920,134000,223604639,1350,1349,1350,1349,200
|
|
20230920,133900,223334641,1348,1348,1348,1348,2
|
|
20230920,133800,223331945,1348,1348,1348,1348,862
|
|
20230920,133700,222169969,1348,1348,1348,1348,0
|
|
20230920,133600,222169969,1348,1348,1348,1348,0
|
|
20230920,133500,222169969,1348,1348,1348,1348,0
|
|
20230920,133400,222169969,1348,1348,1348,1348,1
|
|
20230920,133300,222168621,1348,1348,1348,1348,0
|
|
20230920,133200,222168621,1348,1348,1348,1348,0
|
|
20230920,133100,222168621,1348,1348,1348,1348,0
|
|
20230920,133000,222168621,1348,1351,1351,1348,1500
|
|
20230920,132900,220144157,1351,1351,1351,1350,628
|
|
20230920,132800,219295739,1350,1350,1350,1350,175
|
|
20230920,132700,219059489,1350,1350,1350,1350,0
|
|
20230920,132600,219059489,1350,1350,1350,1350,195
|
|
20230920,132500,218796239,1350,1350,1350,1350,0
|
|
20230920,132400,218796239,1350,1350,1350,1350,0
|
|
20230920,132300,218796239,1350,1350,1350,1350,83
|
|
20230920,132200,218684189,1350,1350,1350,1350,50
|
|
20230920,132100,218616689,1350,1350,1350,1350,0
|
|
20230920,132000,218616689,1350,1350,1350,1350,0
|
|
20230920,131900,218616689,1350,1350,1350,1350,0
|
|
20230920,131800,218616689,1350,1350,1350,1350,0
|
|
20230920,131700,218616689,1350,1350,1350,1350,1
|
|
20230920,131600,218615339,1350,1350,1350,1350,0
|
|
20230920,131500,218615339,1350,1350,1350,1350,0
|
|
20230920,131400,218615339,1350,1349,1350,1349,18
|
|
20230920,131300,218591051,1349,1348,1349,1348,718
|
|
20230920,131200,217623185,1347,1347,1347,1347,0
|
|
20230920,131100,217623185,1347,1347,1347,1347,1
|
|
20230920,131000,217621838,1347,1347,1347,1347,2
|
|
20230920,130900,217619144,1348,1348,1348,1348,0
|
|
20230920,130800,217619144,1348,1348,1348,1348,0
|
|
20230920,130700,217619144,1348,1348,1348,1348,0
|
|
20230920,130600,217619144,1348,1348,1348,1348,100
|
|
20230920,130500,217484344,1348,1349,1349,1348,804
|
|
20230920,130400,216400452,1348,1348,1348,1348,0
|
|
20230920,130300,216400452,1348,1348,1348,1348,0
|
|
20230920,130200,216400452,1348,1348,1348,1348,0
|
|
20230920,130100,216400452,1348,1349,1349,1348,300
|
|
20230920,130000,215995951,1350,1351,1351,1350,295
|
|
20230920,125900,215597612,1351,1351,1351,1351,1
|
|
20230920,125800,215596261,1351,1351,1351,1351,0
|
|
20230920,125700,215596261,1351,1351,1351,1351,0
|
|
20230920,125600,215596261,1351,1351,1351,1351,1
|
|
20230920,125500,215594910,1350,1352,1352,1350,3348
|
|
20230920,125400,211071680,1354,1354,1354,1354,134
|
|
20230920,125300,210890244,1354,1354,1354,1354,0
|
|
20230920,125200,210890244,1354,1354,1354,1354,575
|
|
20230920,125100,210111694,1354,1354,1354,1352,98
|
|
20230920,125000,209979008,1353,1353,1353,1353,2
|
|
20230920,124900,209976302,1352,1352,1352,1352,11
|
|
20230920,124800,209961430,1355,1355,1355,1355,388
|
|
20230920,124700,209435690,1355,1355,1355,1355,60
|
|
20230920,124600,209354390,1355,1353,1358,1353,137
|
|
20230920,124500,209168749,1355,1355,1355,1355,0
|
|
20230920,124400,209168749,1355,1351,1355,1351,5
|
|
20230920,124300,209161984,1352,1352,1352,1352,200
|
|
20230920,124200,208891584,1358,1354,1358,1353,5
|
|
20230920,124100,208884808,1351,1351,1351,1351,0
|
|
20230920,124000,208884808,1351,1363,1363,1351,3631
|
|
20230920,123900,203969876,1362,1362,1362,1362,269
|
|
20230920,123800,203603498,1362,1360,1362,1360,3
|
|
20230920,123700,203599416,1364,1359,1364,1359,2468
|
|
20230920,123600,200238390,1358,1358,1358,1355,966
|
|
20230920,123500,198927619,1358,1358,1358,1358,5
|
|
20230920,123400,198920829,1358,1355,1358,1355,312
|
|
20230920,123300,198497882,1354,1355,1355,1353,15
|
|
20230920,123200,198477563,1354,1354,1354,1354,9
|
|
20230920,123100,198465377,1353,1355,1355,1352,489
|
|
20230920,123000,197802808,1355,1355,1355,1355,51
|
|
20230920,122900,197733703,1355,1355,1355,1355,23
|
|
20230920,122800,197702538,1355,1354,1356,1353,118
|
|
20230920,122700,197542655,1356,1358,1358,1356,1105
|
|
20230920,122600,196043269,1360,1358,1360,1358,194
|
|
20230920,122500,195779801,1358,1358,1358,1357,10
|
|
20230920,122400,195766222,1358,1358,1360,1357,45
|
|
20230920,122300,195705094,1360,1360,1360,1358,186
|
|
20230920,122200,195452143,1360,1360,1360,1354,287
|
|
20230920,122100,195061833,1360,1357,1360,1356,128
|
|
20230920,122000,194887885,1357,1362,1363,1357,384
|
|
20230920,121900,194364745,1363,1354,1363,1354,3129
|
|
20230920,121800,190121498,1354,1354,1354,1354,1
|
|
20230920,121700,190120144,1351,1351,1351,1351,0
|
|
20230920,121600,190120144,1351,1351,1351,1351,616
|
|
20230920,121500,189287928,1351,1350,1351,1350,116
|
|
20230920,121400,189131327,1350,1349,1351,1349,241
|
|
20230920,121300,188806026,1351,1351,1351,1351,98
|
|
20230920,121200,188673628,1351,1351,1351,1351,2
|
|
20230920,121100,188670926,1352,1350,1352,1349,8
|
|
20230920,121000,188660121,1354,1352,1354,1351,30
|
|
20230920,120900,188619506,1355,1355,1355,1355,0
|
|
20230920,120800,188619506,1355,1355,1355,1355,1
|
|
20230920,120700,188618151,1356,1352,1356,1352,155
|
|
20230920,120600,188408587,1350,1349,1350,1349,281
|
|
20230920,120500,188029325,1349,1349,1349,1349,1
|
|
20230920,120400,188027976,1349,1349,1349,1349,2
|
|
20230920,120300,188025278,1348,1346,1348,1346,32
|
|
20230920,120200,187982182,1346,1344,1346,1344,74
|
|
20230920,120100,187882586,1343,1349,1350,1343,558
|
|
20230920,120000,187132729,1350,1350,1350,1349,120
|
|
20230920,115900,186970837,1352,1351,1352,1350,53
|
|
20230920,115800,186899204,1350,1345,1352,1345,572
|
|
20230920,115700,186128042,1344,1344,1345,1342,269
|
|
20230920,115600,185766460,1345,1346,1346,1342,2190
|
|
20230920,115500,182826572,1345,1346,1346,1345,54
|
|
20230920,115400,182753890,1345,1350,1350,1345,1386
|
|
20230920,115300,180885572,1350,1352,1353,1349,4060
|
|
20230920,115200,175402653,1354,1359,1359,1354,2654
|
|
20230920,115100,171806234,1357,1371,1371,1351,4205
|
|
20230920,115000,166098288,1364,1375,1375,1358,5031
|
|
20230920,114900,159212845,1385,1392,1392,1385,13993
|
|
20230920,114800,139766573,1392,1356,1394,1356,9132
|
|
20230920,114700,127183327,1356,1356,1356,1356,2
|
|
20230920,114600,127180615,1356,1356,1356,1356,0
|
|
20230920,114500,127180615,1356,1356,1356,1356,0
|
|
20230920,114400,127180615,1356,1356,1356,1356,60
|
|
20230920,114300,127099255,1356,1356,1356,1356,24
|
|
20230920,114200,127066711,1357,1357,1357,1357,0
|
|
20230920,114100,127066711,1357,1357,1357,1357,1
|
|
20230920,114000,127065354,1356,1358,1358,1356,1279
|
|
20230920,113900,125330848,1358,1348,1358,1348,1370
|
|
20230920,113800,123479443,1348,1348,1348,1348,12
|
|
20230920,113700,123463267,1349,1349,1349,1348,213
|
|
20230920,113600,123175950,1349,1349,1349,1349,61
|
|
20230920,113500,123093661,1349,1349,1349,1349,1
|
|
20230920,113400,123092312,1349,1349,1349,1349,0
|
|
20230920,113300,123092312,1349,1350,1350,1349,815
|
|
20230920,113200,121992876,1349,1349,1349,1349,10
|
|
20230920,113100,121979386,1349,1349,1349,1349,12
|
|
20230920,113000,121963198,1349,1347,1349,1347,4821
|
|
20230920,112900,115460845,1346,1346,1347,1346,48
|
|
20230920,112800,115396215,1345,1344,1345,1343,1040
|
|
20230920,112700,113998435,1343,1342,1343,1342,258
|
|
20230920,112600,113651942,1342,1342,1342,1342,10
|
|
20230920,112500,113638522,1342,1342,1342,1342,100
|
|
20230920,112400,113504322,1342,1342,1342,1342,773
|
|
20230920,112300,112466956,1342,1342,1342,1342,210
|
|
20230920,112200,112185136,1342,1342,1342,1342,0
|
|
20230920,112100,112185136,1342,1342,1342,1342,0
|
|
20230920,112000,112185136,1342,1342,1342,1342,1
|
|
20230920,111900,112183794,1341,1340,1341,1340,66
|
|
20230920,111800,112095351,1340,1340,1340,1340,0
|
|
20230920,111700,112095351,1340,1340,1340,1340,0
|
|
20230920,111600,112095351,1340,1340,1340,1340,350
|
|
20230920,111500,111626351,1341,1341,1341,1341,0
|
|
20230920,111400,111626351,1341,1341,1341,1341,16
|
|
20230920,111300,111604895,1341,1341,1341,1341,2
|
|
20230920,111200,111602213,1340,1340,1340,1340,174
|
|
20230920,111100,111369053,1340,1340,1340,1340,107
|
|
20230920,111000,111225673,1340,1340,1340,1340,26
|
|
20230920,110900,111190833,1340,1340,1340,1340,21
|
|
20230920,110800,111162693,1340,1340,1340,1340,1005
|
|
20230920,110700,109815993,1340,1341,1342,1340,76
|
|
20230920,110600,109714150,1339,1339,1339,1339,0
|
|
20230920,110500,109714150,1339,1339,1339,1339,0
|
|
20230920,110400,109714150,1339,1339,1339,1339,0
|
|
20230920,110300,109714150,1339,1339,1339,1339,1
|
|
20230920,110200,109712811,1340,1338,1340,1338,3683
|
|
20230920,110100,104782859,1338,1338,1338,1338,5
|
|
20230920,110000,104776169,1338,1338,1338,1338,10
|
|
20230920,105900,104762789,1336,1336,1336,1336,500
|
|
20230920,105800,104094789,1338,1338,1338,1338,5
|
|
20230920,105700,104088099,1338,1338,1338,1338,104
|
|
20230920,105600,103948947,1338,1337,1338,1337,18
|
|
20230920,105500,103924876,1337,1337,1337,1337,107
|
|
20230920,105400,103781817,1338,1338,1338,1338,142
|
|
20230920,105300,103591821,1338,1336,1338,1336,473
|
|
20230920,105200,102959883,1338,1336,1338,1336,6
|
|
20230920,105100,102951860,1337,1337,1337,1337,5
|
|
20230920,105000,102945175,1337,1337,1337,1337,10
|
|
20230920,104900,102931805,1337,1337,1337,1337,17
|
|
20230920,104800,102909076,1337,1337,1337,1337,4
|
|
20230920,104700,102903728,1337,1337,1337,1337,5
|
|
20230920,104600,102897043,1337,1337,1337,1337,5
|
|
20230920,104500,102890358,1337,1338,1338,1337,142
|
|
20230920,104400,102700499,1337,1337,1337,1337,100
|
|
20230920,104300,102566799,1338,1338,1338,1338,5
|
|
20230920,104200,102560109,1338,1338,1338,1338,91
|
|
20230920,104100,102438351,1338,1338,1338,1338,95
|
|
20230920,104000,102311241,1338,1338,1338,1337,651
|
|
20230920,103900,101440840,1339,1339,1339,1339,0
|
|
20230920,103800,101440840,1339,1337,1339,1337,105
|
|
20230920,103700,101300445,1339,1337,1339,1337,6
|
|
20230920,103600,101292413,1339,1339,1339,1336,10
|
|
20230920,103500,101279026,1339,1339,1339,1336,30
|
|
20230920,103400,101238859,1339,1339,1339,1339,0
|
|
20230920,103300,101238859,1339,1335,1339,1335,90
|
|
20230920,103200,101118689,1339,1339,1339,1339,5
|
|
20230920,103100,101111994,1339,1338,1339,1338,73
|
|
20230920,103000,101014315,1339,1335,1339,1335,9
|
|
20230920,102900,101002288,1335,1335,1335,1335,0
|
|
20230920,102800,101002288,1335,1335,1335,1335,305
|
|
20230920,102700,100595113,1337,1331,1337,1330,356
|
|
20230920,102600,100121494,1340,1335,1340,1335,25
|
|
20230920,102500,100088094,1340,1340,1340,1339,10
|
|
20230920,102400,100074695,1340,1340,1340,1340,24
|
|
20230920,102300,100042535,1340,1333,1340,1333,2009
|
|
20230920,102200,97363012,1333,1330,1333,1330,6650
|
|
20230920,102100,88518498,1330,1329,1330,1329,195
|
|
20230920,102000,88259339,1329,1329,1329,1324,31
|
|
20230920,101900,88218230,1324,1329,1329,1324,801
|
|
20230920,101800,87155020,1330,1330,1330,1330,5
|
|
20230920,101700,87148370,1330,1330,1330,1330,5
|
|
20230920,101600,87141720,1330,1330,1330,1330,1006
|
|
20230920,101500,85803740,1330,1329,1330,1328,994
|
|
20230920,101400,84482714,1329,1329,1329,1329,0
|
|
20230920,101300,84482714,1329,1329,1329,1329,5
|
|
20230920,101200,84476069,1329,1325,1329,1325,700
|
|
20230920,101100,83548534,1329,1329,1329,1325,106
|
|
20230920,101000,83407664,1329,1330,1330,1329,15
|
|
20230920,100900,83387719,1323,1323,1323,1323,326
|
|
20230920,100800,82956421,1330,1328,1330,1323,1061
|
|
20230920,100700,81549779,1330,1330,1330,1328,1864
|
|
20230920,100600,79072563,1333,1333,1333,1333,5
|
|
20230920,100500,79065898,1333,1333,1333,1333,10
|
|
20230920,100400,79052568,1333,1333,1333,1333,90
|
|
20230920,100300,78932598,1333,1333,1333,1333,4
|
|
20230920,100200,78927266,1334,1334,1334,1334,405
|
|
20230920,100100,78386996,1334,1330,1334,1329,385
|
|
20230920,100000,77875106,1334,1334,1334,1334,10
|
|
20230920,095900,77861766,1334,1334,1334,1334,0
|
|
20230920,095800,77861766,1334,1334,1334,1334,5
|
|
20230920,095700,77855096,1334,1334,1334,1334,8
|
|
20230920,095600,77844424,1334,1334,1334,1334,5
|
|
20230920,095500,77837754,1334,1334,1334,1334,9
|
|
20230920,095400,77825748,1335,1335,1335,1335,0
|
|
20230920,095300,77825748,1335,1330,1335,1329,2709
|
|
20230920,095200,74223685,1334,1334,1334,1334,7
|
|
20230920,095100,74214347,1334,1329,1334,1329,177
|
|
20230920,095000,73979089,1334,1334,1334,1334,110
|
|
20230920,094900,73832349,1334,1334,1334,1334,0
|
|
20230920,094800,73832349,1334,1334,1334,1333,1829
|
|
20230920,094700,71393817,1334,1335,1335,1333,791
|
|
20230920,094600,70338682,1340,1340,1340,1340,5
|
|
20230920,094500,70331982,1340,1339,1340,1339,19
|
|
20230920,094400,70306537,1340,1340,1340,1340,0
|
|
20230920,094300,70306537,1340,1340,1340,1340,105
|
|
20230920,094200,70165837,1340,1340,1340,1340,5
|
|
20230920,094100,70159137,1340,1340,1340,1340,15
|
|
20230920,094000,70139037,1340,1342,1342,1340,340
|
|
20230920,093900,69682819,1341,1339,1342,1339,420
|
|
20230920,093800,69120390,1340,1340,1340,1340,45
|
|
20230920,093700,69060090,1339,1339,1339,1339,6
|
|
20230920,093600,69052056,1339,1339,1339,1339,107
|
|
20230920,093500,68908783,1338,1338,1338,1334,14
|
|
20230920,093400,68890059,1334,1330,1334,1330,3107
|
|
20230920,093300,64749521,1330,1330,1330,1330,10
|
|
20230920,093200,64736221,1331,1326,1331,1326,4783
|
|
20230920,093100,58384213,1324,1324,1324,1324,409
|
|
20230920,093000,57842697,1324,1322,1324,1322,2360
|
|
20230920,092900,54722765,1322,1322,1322,1322,5
|
|
20230920,092800,54716155,1322,1324,1324,1322,686
|
|
20230920,092700,53809243,1324,1326,1326,1323,15496
|
|
20230920,092600,33278754,1327,1327,1327,1326,852
|
|
20230920,092500,32148991,1327,1328,1328,1327,207
|
|
20230920,092400,31874297,1328,1328,1328,1328,500
|
|
20230920,092300,31210297,1328,1328,1328,1328,5
|
|
20230920,092200,31203657,1328,1327,1328,1327,25
|
|
20230920,092100,31170476,1328,1326,1328,1326,880
|
|
20230920,092000,30003389,1327,1327,1327,1327,85
|
|
20230920,091900,29890594,1327,1327,1328,1327,5319
|
|
20230920,091800,22832161,1327,1328,1328,1327,255
|
|
20230920,091700,22493631,1328,1327,1328,1326,1929
|
|
20230920,091600,19934242,1328,1328,1328,1328,361
|
|
20230920,091500,19454834,1328,1327,1331,1327,1010
|
|
20230920,091400,18114539,1327,1328,1328,1327,726
|
|
20230920,091300,17150912,1331,1331,1331,1331,5
|
|
20230920,091200,17144257,1331,1331,1331,1331,5
|
|
20230920,091100,17137602,1331,1327,1332,1327,938
|
|
20230920,091000,15892846,1332,1332,1332,1328,2122
|
|
20230920,090900,13074374,1332,1332,1332,1332,13
|
|
20230920,090800,13057058,1332,1332,1332,1332,5
|
|
20230920,090700,13050398,1332,1330,1332,1328,1219
|
|
20230920,090600,11430988,1333,1333,1333,1333,5
|
|
20230920,090500,11424323,1333,1333,1333,1330,13
|
|
20230920,090400,11407000,1333,1333,1333,1333,15
|
|
20230920,090300,11387005,1334,1335,1335,1334,6
|
|
20230920,090200,11379000,1335,1330,1335,1327,1545
|
|
20230920,090100,9324248,1336,1327,1336,1327,1135
|
|
20230920,090000,7815100,1325,1330,1330,1325,5877
|