596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,185300,104386571,1623,1623,1623,1623,752
|
|
20230911,185200,104386571,1623,1623,1623,1623,0
|
|
20230911,185100,104386571,1623,1623,1623,1623,0
|
|
20230911,185000,104386571,1623,1623,1623,1623,0
|
|
20230911,184900,104386571,1623,1623,1623,1623,0
|
|
20230911,184800,104386571,1623,1623,1623,1623,0
|
|
20230911,184700,104386571,1623,1623,1623,1623,0
|
|
20230911,184600,104386571,1623,1623,1623,1623,0
|
|
20230911,184500,104386571,1623,1623,1623,1623,0
|
|
20230911,184400,104386571,1623,1623,1623,1623,0
|
|
20230911,184300,104386571,1623,1623,1623,1623,0
|
|
20230911,184200,104386571,1623,1623,1623,1623,0
|
|
20230911,184100,104386571,1623,1623,1623,1623,0
|
|
20230911,184000,104386571,1623,1623,1623,1623,0
|
|
20230911,183900,104386571,1623,1623,1623,1623,0
|
|
20230911,183800,104386571,1623,1623,1623,1623,0
|
|
20230911,183700,104386571,1623,1623,1623,1623,0
|
|
20230911,183600,104386571,1623,1623,1623,1623,0
|
|
20230911,183500,104386571,1623,1623,1623,1623,0
|
|
20230911,183400,104386571,1623,1623,1623,1623,0
|
|
20230911,183300,104386571,1623,1623,1623,1623,0
|
|
20230911,183200,104386571,1623,1623,1623,1623,0
|
|
20230911,183100,104386571,1623,1623,1623,1623,0
|
|
20230911,183000,104386571,1623,1623,1623,1623,0
|
|
20230911,182900,104386571,1623,1623,1623,1623,0
|
|
20230911,182800,104386571,1623,1623,1623,1623,0
|
|
20230911,182700,104386571,1623,1623,1623,1623,0
|
|
20230911,182600,104386571,1623,1623,1623,1623,0
|
|
20230911,182500,104386571,1623,1623,1623,1623,0
|
|
20230911,182400,104386571,1623,1623,1623,1623,0
|
|
20230911,182300,104386571,1623,1623,1623,1623,752
|
|
20230911,182200,104386571,1623,1623,1623,1623,0
|
|
20230911,182100,104386571,1623,1623,1623,1623,0
|
|
20230911,182000,104386571,1623,1623,1623,1623,0
|
|
20230911,181900,104386571,1623,1623,1623,1623,0
|
|
20230911,181800,104386571,1623,1623,1623,1623,0
|
|
20230911,181700,104386571,1623,1623,1623,1623,0
|
|
20230911,181600,104386571,1623,1623,1623,1623,0
|
|
20230911,181500,104386571,1623,1623,1623,1623,0
|
|
20230911,181400,104386571,1623,1623,1623,1623,0
|
|
20230911,181300,104386571,1623,1623,1623,1623,0
|
|
20230911,181200,104386571,1623,1623,1623,1623,0
|
|
20230911,181100,104386571,1623,1623,1623,1623,0
|
|
20230911,181000,104386571,1623,1623,1623,1623,0
|
|
20230911,180900,104386571,1623,1623,1623,1623,0
|
|
20230911,180800,104386571,1623,1623,1623,1623,0
|
|
20230911,180700,104386571,1623,1623,1623,1623,0
|
|
20230911,180600,104386571,1623,1623,1623,1623,0
|
|
20230911,180500,104386571,1623,1623,1623,1623,0
|
|
20230911,180400,104386571,1623,1623,1623,1623,0
|
|
20230911,180300,104386571,1623,1623,1623,1623,0
|
|
20230911,180200,104386571,1623,1623,1623,1623,0
|
|
20230911,180100,104386571,1623,1623,1623,1623,0
|
|
20230911,180000,104386571,1623,1623,1623,1623,0
|
|
20230911,175900,104386571,1623,1623,1623,1623,0
|
|
20230911,175800,104386571,1623,1623,1623,1623,0
|
|
20230911,175700,104386571,1623,1623,1623,1623,0
|
|
20230911,175600,104386571,1623,1623,1623,1623,0
|
|
20230911,175500,104386571,1623,1623,1623,1623,0
|
|
20230911,175400,104386571,1623,1623,1623,1623,0
|
|
20230911,175300,104386571,1623,1623,1623,1623,752
|
|
20230911,175200,104386571,1623,1623,1623,1623,0
|
|
20230911,175100,104386571,1623,1623,1623,1623,0
|
|
20230911,175000,104386571,1623,1623,1623,1623,0
|
|
20230911,174900,104386571,1623,1623,1623,1623,0
|
|
20230911,174800,104386571,1623,1623,1623,1623,0
|
|
20230911,174700,104386571,1623,1623,1623,1623,0
|
|
20230911,174600,104386571,1623,1623,1623,1623,0
|
|
20230911,174500,104386571,1623,1623,1623,1623,0
|
|
20230911,174400,104386571,1623,1623,1623,1623,0
|
|
20230911,174300,104386571,1623,1623,1623,1623,0
|
|
20230911,174200,104386571,1623,1623,1623,1623,0
|
|
20230911,174100,104386571,1623,1623,1623,1623,0
|
|
20230911,174000,104386571,1623,1623,1623,1623,0
|
|
20230911,173900,104386571,1623,1623,1623,1623,0
|
|
20230911,173800,104386571,1623,1623,1623,1623,0
|
|
20230911,173700,104386571,1623,1623,1623,1623,0
|
|
20230911,173600,104386571,1623,1623,1623,1623,0
|
|
20230911,173500,104386571,1623,1623,1623,1623,0
|
|
20230911,173400,104386571,1623,1623,1623,1623,0
|
|
20230911,173300,104386571,1623,1623,1623,1623,0
|
|
20230911,173200,104386571,1623,1623,1623,1623,0
|
|
20230911,173100,104386571,1623,1623,1623,1623,0
|
|
20230911,173000,104386571,1623,1623,1623,1623,0
|
|
20230911,172900,104386571,1623,1623,1623,1623,0
|
|
20230911,172800,104386571,1623,1623,1623,1623,0
|
|
20230911,172700,104386571,1623,1623,1623,1623,0
|
|
20230911,172600,104386571,1623,1623,1623,1623,0
|
|
20230911,172500,104386571,1623,1623,1623,1623,0
|
|
20230911,172400,104386571,1623,1623,1623,1623,0
|
|
20230911,172300,104386571,1623,1623,1623,1623,752
|
|
20230911,172200,104386571,1623,1623,1623,1623,0
|
|
20230911,172100,104386571,1623,1623,1623,1623,0
|
|
20230911,172000,104386571,1623,1623,1623,1623,0
|
|
20230911,171900,104386571,1623,1623,1623,1623,0
|
|
20230911,171800,104386571,1623,1623,1623,1623,0
|
|
20230911,171700,104386571,1623,1623,1623,1623,0
|
|
20230911,171600,104386571,1623,1623,1623,1623,0
|
|
20230911,171500,104386571,1623,1623,1623,1623,0
|
|
20230911,171400,104386571,1623,1623,1623,1623,0
|
|
20230911,171300,104386571,1623,1623,1623,1623,0
|
|
20230911,171200,104386571,1623,1623,1623,1623,0
|
|
20230911,171100,104386571,1623,1623,1623,1623,0
|
|
20230911,171000,104386571,1623,1623,1623,1623,0
|
|
20230911,170900,104386571,1623,1623,1623,1623,0
|
|
20230911,170800,104386571,1623,1623,1623,1623,0
|
|
20230911,170700,104386571,1623,1623,1623,1623,0
|
|
20230911,170600,104386571,1623,1623,1623,1623,0
|
|
20230911,170500,104386571,1623,1623,1623,1623,0
|
|
20230911,170400,104386571,1623,1623,1623,1623,0
|
|
20230911,170300,104386571,1623,1623,1623,1623,0
|
|
20230911,170200,104386571,1623,1623,1623,1623,0
|
|
20230911,170100,104386571,1623,1623,1623,1623,0
|
|
20230911,170000,104386571,1623,1623,1623,1623,0
|
|
20230911,165900,104386571,1623,1623,1623,1623,0
|
|
20230911,165800,104386571,1623,1623,1623,1623,0
|
|
20230911,165700,104386571,1623,1623,1623,1623,0
|
|
20230911,165600,104386571,1623,1623,1623,1623,0
|
|
20230911,165500,104386571,1623,1623,1623,1623,0
|
|
20230911,165400,104386571,1623,1623,1623,1623,0
|
|
20230911,165300,104386571,1623,1623,1623,1623,752
|
|
20230911,165200,104386571,1623,1623,1623,1623,0
|
|
20230911,165100,104386571,1623,1623,1623,1623,0
|
|
20230911,165000,104386571,1623,1623,1623,1623,0
|
|
20230911,164900,104386571,1623,1623,1623,1623,0
|
|
20230911,164800,104386571,1623,1623,1623,1623,0
|
|
20230911,164700,104386571,1623,1623,1623,1623,0
|
|
20230911,164600,104386571,1623,1623,1623,1623,0
|
|
20230911,164500,104386571,1623,1623,1623,1623,0
|
|
20230911,164400,104386571,1623,1623,1623,1623,0
|
|
20230911,164300,104386571,1623,1623,1623,1623,0
|
|
20230911,164200,104386571,1623,1623,1623,1623,0
|
|
20230911,164100,104386571,1623,1623,1623,1623,0
|
|
20230911,164000,104386571,1623,1623,1623,1623,0
|
|
20230911,163900,104386571,1623,1623,1623,1623,0
|
|
20230911,163800,104386571,1623,1623,1623,1623,0
|
|
20230911,163700,104386571,1623,1623,1623,1623,0
|
|
20230911,163600,104386571,1623,1623,1623,1623,0
|
|
20230911,163500,104386571,1623,1623,1623,1623,0
|
|
20230911,163400,104386571,1623,1623,1623,1623,0
|
|
20230911,163300,104386571,1623,1623,1623,1623,0
|
|
20230911,163200,104386571,1623,1623,1623,1623,0
|
|
20230911,163100,104386571,1623,1623,1623,1623,0
|
|
20230911,163000,104386571,1623,1623,1623,1623,0
|
|
20230911,162900,104386571,1623,1623,1623,1623,0
|
|
20230911,162800,104386571,1623,1623,1623,1623,0
|
|
20230911,162700,104386571,1623,1623,1623,1623,0
|
|
20230911,162600,104386571,1623,1623,1623,1623,0
|
|
20230911,162500,104386571,1623,1623,1623,1623,0
|
|
20230911,162400,104386571,1623,1623,1623,1623,0
|
|
20230911,162300,104386571,1623,1623,1623,1623,752
|
|
20230911,162200,104386571,1623,1623,1623,1623,0
|
|
20230911,162100,104386571,1623,1623,1623,1623,0
|
|
20230911,162000,104386571,1623,1623,1623,1623,0
|
|
20230911,161900,104386571,1623,1623,1623,1623,0
|
|
20230911,161800,104386571,1623,1623,1623,1623,0
|
|
20230911,161700,104386571,1623,1623,1623,1623,0
|
|
20230911,161600,104386571,1623,1623,1623,1623,0
|
|
20230911,161500,104386571,1623,1623,1623,1623,0
|
|
20230911,161400,104386571,1623,1623,1623,1623,0
|
|
20230911,161300,104386571,1623,1623,1623,1623,0
|
|
20230911,161200,104386571,1623,1623,1623,1623,0
|
|
20230911,161100,104386571,1623,1623,1623,1623,0
|
|
20230911,161000,104386571,1623,1623,1623,1623,0
|
|
20230911,160900,104386571,1623,1623,1623,1623,0
|
|
20230911,160800,104386571,1623,1623,1623,1623,0
|
|
20230911,160700,104386571,1623,1623,1623,1623,0
|
|
20230911,160600,104386571,1623,1623,1623,1623,0
|
|
20230911,160500,104386571,1623,1623,1623,1623,0
|
|
20230911,160400,104386571,1623,1623,1623,1623,0
|
|
20230911,160300,104386571,1623,1623,1623,1623,0
|
|
20230911,160200,104386571,1623,1623,1623,1623,0
|
|
20230911,160100,104386571,1623,1623,1623,1623,0
|
|
20230911,160000,104386571,1623,1623,1623,1623,0
|
|
20230911,155900,104386571,1623,1623,1623,1623,0
|
|
20230911,155800,104386571,1623,1623,1623,1623,0
|
|
20230911,155700,104386571,1623,1623,1623,1623,0
|
|
20230911,155600,104386571,1623,1623,1623,1623,0
|
|
20230911,155500,104386571,1623,1623,1623,1623,0
|
|
20230911,155400,104386571,1623,1623,1623,1623,0
|
|
20230911,155300,104386571,1623,1623,1623,1623,752
|
|
20230911,155200,104386571,1623,1623,1623,1623,0
|
|
20230911,155100,104386571,1623,1623,1623,1623,0
|
|
20230911,155000,104386571,1623,1623,1623,1623,0
|
|
20230911,154900,104386571,1623,1623,1623,1623,0
|
|
20230911,154800,104386571,1623,1623,1623,1623,0
|
|
20230911,154700,104386571,1623,1623,1623,1623,0
|
|
20230911,154600,104386571,1623,1623,1623,1623,0
|
|
20230911,154500,104386571,1623,1623,1623,1623,0
|
|
20230911,154400,104386571,1623,1623,1623,1623,0
|
|
20230911,154300,104386571,1623,1623,1623,1623,0
|
|
20230911,154200,104386571,1623,1623,1623,1623,0
|
|
20230911,154100,104386571,1623,1623,1623,1623,0
|
|
20230911,154000,104386571,1623,1623,1623,1623,0
|
|
20230911,153900,104386571,1623,1623,1623,1623,0
|
|
20230911,153800,104386571,1623,1623,1623,1623,0
|
|
20230911,153700,104386571,1623,1623,1623,1623,0
|
|
20230911,153600,104386571,1623,1623,1623,1623,0
|
|
20230911,153500,104386571,1623,1623,1623,1623,0
|
|
20230911,153400,104386571,1623,1623,1623,1623,0
|
|
20230911,153300,104386571,1623,1623,1623,1623,0
|
|
20230911,153200,104386571,1623,1623,1623,1623,0
|
|
20230911,153100,104386571,1623,1623,1623,1623,0
|
|
20230911,153000,104386571,1623,1623,1623,1623,752
|
|
20230911,152900,103166075,1623,1623,1623,1623,0
|
|
20230911,152800,103166075,1623,1623,1623,1623,0
|
|
20230911,152700,103166075,1623,1623,1623,1623,0
|
|
20230911,152600,103166075,1623,1623,1623,1623,0
|
|
20230911,152500,103166075,1623,1623,1623,1623,0
|
|
20230911,152400,103166075,1623,1623,1623,1623,0
|
|
20230911,152300,103166075,1623,1623,1623,1623,0
|
|
20230911,152200,103166075,1623,1623,1623,1623,0
|
|
20230911,152100,103166075,1623,1623,1623,1623,0
|
|
20230911,152000,103166075,1623,1623,1623,1623,0
|
|
20230911,151900,103166075,1623,1625,1625,1623,107
|
|
20230911,151800,102992408,1628,1628,1628,1628,51
|
|
20230911,151700,102909380,1628,1628,1628,1628,0
|
|
20230911,151600,102909380,1628,1628,1628,1628,0
|
|
20230911,151500,102909380,1628,1628,1628,1628,0
|
|
20230911,151400,102909380,1628,1625,1628,1625,5
|
|
20230911,151300,102901249,1625,1625,1625,1625,50
|
|
20230911,151200,102819999,1625,1625,1625,1625,49
|
|
20230911,151100,102740374,1629,1629,1629,1629,0
|
|
20230911,151000,102740374,1629,1629,1629,1629,0
|
|
20230911,150900,102740374,1629,1629,1629,1629,0
|
|
20230911,150800,102740374,1629,1629,1629,1629,0
|
|
20230911,150700,102740374,1629,1629,1629,1629,0
|
|
20230911,150600,102740374,1629,1629,1629,1629,0
|
|
20230911,150500,102740374,1629,1629,1629,1629,0
|
|
20230911,150400,102740374,1629,1629,1629,1629,2
|
|
20230911,150300,102737116,1625,1625,1625,1625,0
|
|
20230911,150200,102737116,1625,1625,1625,1625,964
|
|
20230911,150100,101170616,1625,1625,1625,1625,0
|
|
20230911,150000,101170616,1625,1625,1625,1625,0
|
|
20230911,145900,101170616,1625,1625,1625,1625,0
|
|
20230911,145800,101170616,1625,1625,1625,1622,5495
|
|
20230911,145700,92255737,1625,1624,1625,1624,14
|
|
20230911,145600,92232989,1624,1626,1626,1624,464
|
|
20230911,145500,91479393,1628,1628,1628,1628,41
|
|
20230911,145400,91412645,1628,1628,1628,1628,0
|
|
20230911,145300,91412645,1628,1628,1628,1628,3
|
|
20230911,145200,91407761,1628,1628,1628,1626,2004
|
|
20230911,145100,88149249,1626,1626,1626,1626,1101
|
|
20230911,145000,86359023,1626,1626,1626,1626,0
|
|
20230911,144900,86359023,1626,1626,1626,1626,19
|
|
20230911,144800,86328129,1628,1628,1628,1628,0
|
|
20230911,144700,86328129,1628,1628,1628,1628,0
|
|
20230911,144600,86328129,1628,1628,1628,1628,0
|
|
20230911,144500,86328129,1628,1628,1628,1628,0
|
|
20230911,144400,86328129,1628,1628,1628,1628,0
|
|
20230911,144300,86328129,1628,1628,1628,1628,0
|
|
20230911,144200,86328129,1628,1628,1628,1628,0
|
|
20230911,144100,86328129,1628,1628,1628,1628,0
|
|
20230911,144000,86328129,1628,1628,1628,1628,0
|
|
20230911,143900,86328129,1628,1628,1628,1628,0
|
|
20230911,143800,86328129,1628,1628,1628,1628,0
|
|
20230911,143700,86328129,1628,1628,1628,1628,150
|
|
20230911,143600,86083929,1628,1628,1628,1628,1
|
|
20230911,143500,86082301,1623,1623,1623,1623,461
|
|
20230911,143400,85334098,1623,1623,1623,1623,800
|
|
20230911,143300,84035698,1625,1626,1626,1625,584
|
|
20230911,143200,83086682,1626,1626,1626,1626,0
|
|
20230911,143100,83086682,1626,1626,1626,1626,0
|
|
20230911,143000,83086682,1626,1626,1626,1626,0
|
|
20230911,142900,83086682,1626,1626,1626,1626,0
|
|
20230911,142800,83086682,1626,1626,1626,1626,158
|
|
20230911,142700,82829774,1626,1626,1626,1626,0
|
|
20230911,142600,82829774,1626,1625,1626,1625,47
|
|
20230911,142500,82753384,1625,1625,1625,1625,0
|
|
20230911,142400,82753384,1625,1625,1625,1625,0
|
|
20230911,142300,82753384,1625,1625,1625,1625,0
|
|
20230911,142200,82753384,1625,1625,1625,1625,0
|
|
20230911,142100,82753384,1625,1625,1625,1625,0
|
|
20230911,142000,82753384,1625,1625,1625,1625,1
|
|
20230911,141900,82751759,1625,1625,1625,1625,0
|
|
20230911,141800,82751759,1625,1625,1625,1625,65
|
|
20230911,141700,82646134,1625,1625,1625,1625,2112
|
|
20230911,141600,79214134,1625,1625,1625,1625,11
|
|
20230911,141500,79196259,1625,1625,1625,1625,312
|
|
20230911,141400,78689259,1625,1625,1625,1625,2
|
|
20230911,141300,78686009,1626,1626,1626,1626,310
|
|
20230911,141200,78181949,1629,1628,1629,1628,28
|
|
20230911,141100,78136338,1629,1628,1629,1628,30
|
|
20230911,141000,78087470,1629,1629,1629,1629,60
|
|
20230911,140900,77989730,1625,1625,1625,1625,0
|
|
20230911,140800,77989730,1625,1625,1625,1625,0
|
|
20230911,140700,77989730,1625,1625,1625,1625,0
|
|
20230911,140600,77989730,1625,1625,1625,1625,0
|
|
20230911,140500,77989730,1625,1627,1627,1625,536
|
|
20230911,140400,77118720,1628,1628,1628,1628,0
|
|
20230911,140300,77118720,1628,1628,1628,1628,0
|
|
20230911,140200,77118720,1628,1628,1628,1628,15
|
|
20230911,140100,77094300,1626,1626,1626,1626,0
|
|
20230911,140000,77094300,1626,1626,1626,1626,268
|
|
20230911,135900,76658532,1626,1626,1626,1626,132
|
|
20230911,135800,76443900,1626,1626,1626,1626,0
|
|
20230911,135700,76443900,1626,1626,1626,1626,337
|
|
20230911,135600,75895938,1628,1628,1628,1628,0
|
|
20230911,135500,75895938,1628,1628,1628,1628,0
|
|
20230911,135400,75895938,1628,1628,1628,1628,280
|
|
20230911,135300,75440098,1629,1629,1629,1629,0
|
|
20230911,135200,75440098,1629,1629,1629,1629,0
|
|
20230911,135100,75440098,1629,1629,1629,1629,0
|
|
20230911,135000,75440098,1629,1629,1629,1629,61
|
|
20230911,134900,75340729,1629,1629,1629,1629,0
|
|
20230911,134800,75340729,1629,1629,1629,1629,0
|
|
20230911,134700,75340729,1629,1629,1629,1629,0
|
|
20230911,134600,75340729,1629,1629,1629,1629,0
|
|
20230911,134500,75340729,1629,1629,1629,1629,0
|
|
20230911,134400,75340729,1629,1629,1629,1629,160
|
|
20230911,134300,75080089,1629,1629,1629,1629,33
|
|
20230911,134200,75026332,1628,1628,1628,1628,0
|
|
20230911,134100,75026332,1628,1628,1628,1628,0
|
|
20230911,134000,75026332,1628,1628,1628,1628,0
|
|
20230911,133900,75026332,1628,1628,1628,1628,0
|
|
20230911,133800,75026332,1628,1628,1628,1628,0
|
|
20230911,133700,75026332,1628,1628,1628,1628,4
|
|
20230911,133600,75019820,1629,1629,1629,1629,0
|
|
20230911,133500,75019820,1629,1629,1629,1629,0
|
|
20230911,133400,75019820,1629,1629,1629,1629,70
|
|
20230911,133300,74905790,1629,1629,1629,1629,0
|
|
20230911,133200,74905790,1629,1629,1629,1629,0
|
|
20230911,133100,74905790,1629,1629,1629,1629,0
|
|
20230911,133000,74905790,1629,1629,1629,1629,0
|
|
20230911,132900,74905790,1629,1629,1629,1629,0
|
|
20230911,132800,74905790,1629,1628,1629,1628,600
|
|
20230911,132700,73928988,1628,1628,1628,1628,0
|
|
20230911,132600,73928988,1628,1628,1628,1628,0
|
|
20230911,132500,73928988,1628,1628,1628,1628,0
|
|
20230911,132400,73928988,1628,1628,1628,1628,0
|
|
20230911,132300,73928988,1628,1628,1628,1628,2
|
|
20230911,132200,73925732,1623,1623,1623,1623,0
|
|
20230911,132100,73925732,1623,1623,1623,1623,0
|
|
20230911,132000,73925732,1623,1623,1623,1623,355
|
|
20230911,131900,73349567,1629,1629,1629,1629,0
|
|
20230911,131800,73349567,1629,1629,1629,1629,0
|
|
20230911,131700,73349567,1629,1629,1629,1629,19
|
|
20230911,131600,73318616,1629,1629,1629,1629,0
|
|
20230911,131500,73318616,1629,1629,1629,1629,0
|
|
20230911,131400,73318616,1629,1629,1629,1629,0
|
|
20230911,131300,73318616,1629,1629,1629,1629,0
|
|
20230911,131200,73318616,1629,1629,1629,1629,0
|
|
20230911,131100,73318616,1629,1629,1629,1629,0
|
|
20230911,131000,73318616,1629,1629,1629,1629,0
|
|
20230911,130900,73318616,1629,1629,1629,1629,0
|
|
20230911,130800,73318616,1629,1629,1629,1629,0
|
|
20230911,130700,73318616,1629,1629,1629,1629,0
|
|
20230911,130600,73318616,1629,1629,1629,1629,0
|
|
20230911,130500,73318616,1629,1629,1629,1629,0
|
|
20230911,130400,73318616,1629,1629,1629,1629,1
|
|
20230911,130300,73316987,1629,1623,1629,1623,1078
|
|
20230911,130200,71567381,1629,1629,1629,1629,0
|
|
20230911,130100,71567381,1629,1624,1629,1624,302
|
|
20230911,130000,71076923,1629,1629,1629,1629,2
|
|
20230911,125900,71073665,1625,1625,1625,1625,0
|
|
20230911,125800,71073665,1625,1625,1625,1625,149
|
|
20230911,125700,70831540,1627,1627,1627,1627,0
|
|
20230911,125600,70831540,1627,1627,1627,1627,2
|
|
20230911,125500,70828286,1627,1627,1627,1627,0
|
|
20230911,125400,70828286,1627,1627,1627,1627,105
|
|
20230911,125300,70657451,1629,1629,1629,1629,0
|
|
20230911,125200,70657451,1629,1629,1629,1629,0
|
|
20230911,125100,70657451,1629,1629,1629,1629,0
|
|
20230911,125000,70657451,1629,1629,1629,1629,0
|
|
20230911,124900,70657451,1629,1629,1629,1629,4
|
|
20230911,124800,70650935,1629,1629,1629,1629,0
|
|
20230911,124700,70650935,1629,1629,1629,1629,0
|
|
20230911,124600,70650935,1629,1629,1629,1629,10
|
|
20230911,124500,70634645,1629,1629,1629,1629,3
|
|
20230911,124400,70629758,1629,1629,1629,1629,0
|
|
20230911,124300,70629758,1629,1629,1629,1629,2
|
|
20230911,124200,70626500,1627,1627,1627,1627,10
|
|
20230911,124100,70610230,1627,1627,1627,1627,0
|
|
20230911,124000,70610230,1627,1627,1627,1627,0
|
|
20230911,123900,70610230,1627,1628,1628,1627,12
|
|
20230911,123800,70590705,1629,1628,1629,1628,122
|
|
20230911,123700,70392063,1626,1626,1626,1626,0
|
|
20230911,123600,70392063,1626,1626,1626,1626,4
|
|
20230911,123500,70385559,1628,1628,1628,1628,0
|
|
20230911,123400,70385559,1628,1628,1628,1628,874
|
|
20230911,123300,68962687,1628,1625,1628,1625,918
|
|
20230911,123200,67468897,1626,1626,1626,1626,26
|
|
20230911,123100,67426621,1625,1625,1625,1625,0
|
|
20230911,123000,67426621,1625,1625,1625,1625,0
|
|
20230911,122900,67426621,1625,1625,1625,1625,276
|
|
20230911,122800,66978121,1624,1624,1624,1624,0
|
|
20230911,122700,66978121,1624,1624,1624,1624,0
|
|
20230911,122600,66978121,1624,1624,1624,1624,486
|
|
20230911,122500,66188857,1624,1624,1624,1624,0
|
|
20230911,122400,66188857,1624,1624,1624,1624,0
|
|
20230911,122300,66188857,1624,1624,1624,1624,0
|
|
20230911,122200,66188857,1624,1624,1624,1624,0
|
|
20230911,122100,66188857,1624,1624,1624,1624,1
|
|
20230911,122000,66187233,1625,1625,1625,1625,0
|
|
20230911,121900,66187233,1625,1625,1625,1625,500
|
|
20230911,121800,65374733,1625,1625,1625,1625,31
|
|
20230911,121700,65324358,1625,1625,1625,1625,0
|
|
20230911,121600,65324358,1625,1625,1625,1625,0
|
|
20230911,121500,65324358,1625,1625,1625,1625,0
|
|
20230911,121400,65324358,1625,1625,1625,1625,0
|
|
20230911,121300,65324358,1625,1625,1625,1625,0
|
|
20230911,121200,65324358,1625,1625,1625,1625,0
|
|
20230911,121100,65324358,1625,1625,1625,1625,0
|
|
20230911,121000,65324358,1625,1625,1625,1625,0
|
|
20230911,120900,65324358,1625,1625,1625,1625,0
|
|
20230911,120800,65324358,1625,1625,1625,1625,0
|
|
20230911,120700,65324358,1625,1625,1625,1625,0
|
|
20230911,120600,65324358,1625,1625,1625,1625,2
|
|
20230911,120500,65321108,1625,1625,1625,1625,0
|
|
20230911,120400,65321108,1625,1625,1625,1625,1
|
|
20230911,120300,65319483,1625,1625,1625,1625,0
|
|
20230911,120200,65319483,1625,1625,1625,1625,0
|
|
20230911,120100,65319483,1625,1625,1625,1625,0
|
|
20230911,120000,65319483,1625,1625,1625,1625,0
|
|
20230911,115900,65319483,1625,1625,1625,1625,0
|
|
20230911,115800,65319483,1625,1625,1625,1625,0
|
|
20230911,115700,65319483,1625,1625,1625,1625,0
|
|
20230911,115600,65319483,1625,1625,1625,1625,0
|
|
20230911,115500,65319483,1625,1625,1625,1625,0
|
|
20230911,115400,65319483,1625,1625,1625,1625,0
|
|
20230911,115300,65319483,1625,1625,1625,1625,0
|
|
20230911,115200,65319483,1625,1625,1625,1625,0
|
|
20230911,115100,65319483,1625,1625,1625,1625,0
|
|
20230911,115000,65319483,1625,1625,1625,1625,0
|
|
20230911,114900,65319483,1625,1625,1625,1625,0
|
|
20230911,114800,65319483,1625,1625,1625,1625,0
|
|
20230911,114700,65319483,1625,1625,1625,1625,0
|
|
20230911,114600,65319483,1625,1625,1625,1625,0
|
|
20230911,114500,65319483,1625,1625,1625,1625,0
|
|
20230911,114400,65319483,1625,1625,1625,1625,0
|
|
20230911,114300,65319483,1625,1625,1625,1625,0
|
|
20230911,114200,65319483,1625,1625,1625,1625,0
|
|
20230911,114100,65319483,1625,1625,1625,1625,121
|
|
20230911,114000,65122858,1625,1625,1625,1625,10
|
|
20230911,113900,65106608,1625,1625,1625,1625,0
|
|
20230911,113800,65106608,1625,1625,1625,1625,0
|
|
20230911,113700,65106608,1625,1625,1625,1625,0
|
|
20230911,113600,65106608,1625,1625,1625,1625,1
|
|
20230911,113500,65104983,1625,1625,1625,1625,0
|
|
20230911,113400,65104983,1625,1625,1625,1625,0
|
|
20230911,113300,65104983,1625,1625,1625,1625,0
|
|
20230911,113200,65104983,1625,1625,1625,1625,0
|
|
20230911,113100,65104983,1625,1625,1625,1625,0
|
|
20230911,113000,65104983,1625,1625,1625,1625,2
|
|
20230911,112900,65101733,1625,1625,1625,1625,0
|
|
20230911,112800,65101733,1625,1625,1625,1625,0
|
|
20230911,112700,65101733,1625,1625,1625,1625,0
|
|
20230911,112600,65101733,1625,1625,1625,1625,0
|
|
20230911,112500,65101733,1625,1625,1625,1625,0
|
|
20230911,112400,65101733,1625,1625,1625,1625,0
|
|
20230911,112300,65101733,1625,1625,1625,1625,462
|
|
20230911,112200,64350983,1625,1625,1625,1625,10
|
|
20230911,112100,64334733,1625,1625,1625,1625,0
|
|
20230911,112000,64334733,1625,1625,1625,1625,0
|
|
20230911,111900,64334733,1625,1625,1625,1625,0
|
|
20230911,111800,64334733,1625,1625,1625,1625,0
|
|
20230911,111700,64334733,1625,1625,1625,1625,4
|
|
20230911,111600,64328233,1620,1620,1620,1620,0
|
|
20230911,111500,64328233,1620,1620,1620,1620,0
|
|
20230911,111400,64328233,1620,1620,1620,1620,0
|
|
20230911,111300,64328233,1620,1620,1620,1620,0
|
|
20230911,111200,64328233,1620,1620,1620,1620,10
|
|
20230911,111100,64312033,1620,1625,1625,1620,15
|
|
20230911,111000,64287723,1625,1621,1625,1621,8
|
|
20230911,110900,64274745,1621,1619,1621,1619,113
|
|
20230911,110800,64091720,1612,1612,1612,1612,0
|
|
20230911,110700,64091720,1612,1612,1612,1612,0
|
|
20230911,110600,64091720,1612,1612,1612,1612,300
|
|
20230911,110500,63608120,1611,1613,1613,1611,1300
|
|
20230911,110400,61513415,1612,1616,1616,1612,1400
|
|
20230911,110300,59255487,1623,1623,1623,1623,0
|
|
20230911,110200,59255487,1623,1623,1623,1623,0
|
|
20230911,110100,59255487,1623,1623,1623,1623,0
|
|
20230911,110000,59255487,1623,1623,1623,1623,0
|
|
20230911,105900,59255487,1623,1623,1623,1623,0
|
|
20230911,105800,59255487,1623,1623,1623,1623,0
|
|
20230911,105700,59255487,1623,1614,1623,1614,202
|
|
20230911,105600,58929441,1614,1625,1625,1614,2500
|
|
20230911,105500,54891773,1625,1625,1625,1625,50
|
|
20230911,105400,54810523,1626,1626,1626,1626,0
|
|
20230911,105300,54810523,1626,1626,1626,1626,0
|
|
20230911,105200,54810523,1626,1626,1626,1626,0
|
|
20230911,105100,54810523,1626,1626,1626,1626,0
|
|
20230911,105000,54810523,1626,1626,1626,1626,2
|
|
20230911,104900,54807271,1626,1622,1626,1622,12
|
|
20230911,104800,54787799,1626,1624,1626,1622,6061
|
|
20230911,104700,44956846,1627,1627,1627,1627,0
|
|
20230911,104600,44956846,1627,1627,1627,1627,0
|
|
20230911,104500,44956846,1627,1627,1627,1627,0
|
|
20230911,104400,44956846,1627,1627,1627,1627,0
|
|
20230911,104300,44956846,1627,1627,1627,1627,0
|
|
20230911,104200,44956846,1627,1627,1627,1627,0
|
|
20230911,104100,44956846,1627,1627,1627,1627,0
|
|
20230911,104000,44956846,1627,1627,1627,1627,0
|
|
20230911,103900,44956846,1627,1627,1627,1627,0
|
|
20230911,103800,44956846,1627,1627,1627,1627,2
|
|
20230911,103700,44953592,1627,1612,1627,1612,544
|
|
20230911,103600,44069208,1626,1626,1626,1626,0
|
|
20230911,103500,44069208,1626,1626,1626,1626,0
|
|
20230911,103400,44069208,1626,1626,1626,1626,0
|
|
20230911,103300,44069208,1626,1627,1627,1610,1065
|
|
20230911,103200,42354489,1614,1622,1622,1614,1626
|
|
20230911,103100,39729877,1629,1629,1629,1629,1
|
|
20230911,103000,39728248,1609,1609,1609,1609,0
|
|
20230911,102900,39728248,1609,1620,1620,1609,1500
|
|
20230911,102800,37308916,1630,1630,1630,1630,0
|
|
20230911,102700,37308916,1630,1630,1630,1630,0
|
|
20230911,102600,37308916,1630,1630,1630,1630,0
|
|
20230911,102500,37308916,1630,1630,1630,1630,0
|
|
20230911,102400,37308916,1630,1628,1630,1628,500
|
|
20230911,102300,36494063,1628,1628,1628,1628,50
|
|
20230911,102200,36412663,1628,1622,1628,1620,501
|
|
20230911,102100,35601026,1628,1628,1628,1628,0
|
|
20230911,102000,35601026,1628,1622,1628,1621,361
|
|
20230911,101900,35015829,1622,1626,1626,1622,300
|
|
20230911,101800,34528915,1630,1630,1630,1630,0
|
|
20230911,101700,34528915,1630,1628,1630,1625,4192
|
|
20230911,101600,27713175,1630,1628,1630,1628,37
|
|
20230911,101500,27652935,1627,1627,1627,1627,0
|
|
20230911,101400,27652935,1627,1627,1627,1627,0
|
|
20230911,101300,27652935,1627,1627,1627,1627,0
|
|
20230911,101200,27652935,1627,1627,1627,1627,0
|
|
20230911,101100,27652935,1627,1628,1628,1627,20
|
|
20230911,101000,27620393,1630,1630,1630,1630,0
|
|
20230911,100900,27620393,1630,1630,1630,1630,0
|
|
20230911,100800,27620393,1630,1630,1630,1630,0
|
|
20230911,100700,27620393,1630,1630,1630,1630,0
|
|
20230911,100600,27620393,1630,1630,1630,1630,66
|
|
20230911,100500,27512813,1630,1630,1630,1630,2
|
|
20230911,100400,27509553,1630,1630,1630,1630,0
|
|
20230911,100300,27509553,1630,1630,1630,1630,0
|
|
20230911,100200,27509553,1630,1630,1630,1630,0
|
|
20230911,100100,27509553,1630,1630,1630,1630,0
|
|
20230911,100000,27509553,1630,1630,1630,1630,0
|
|
20230911,095900,27509553,1630,1630,1630,1630,5
|
|
20230911,095800,27501403,1626,1628,1628,1626,214
|
|
20230911,095700,27153436,1629,1630,1630,1629,4267
|
|
20230911,095600,20198227,1631,1631,1631,1631,0
|
|
20230911,095500,20198227,1631,1631,1631,1631,0
|
|
20230911,095400,20198227,1631,1631,1631,1631,0
|
|
20230911,095300,20198227,1631,1631,1631,1631,5
|
|
20230911,095200,20190072,1631,1631,1631,1631,0
|
|
20230911,095100,20190072,1631,1631,1631,1631,0
|
|
20230911,095000,20190072,1631,1630,1631,1630,42
|
|
20230911,094900,20121610,1631,1631,1631,1631,511
|
|
20230911,094800,19288169,1633,1633,1633,1633,1
|
|
20230911,094700,19286536,1630,1633,1633,1630,683
|
|
20230911,094600,18172700,1633,1633,1633,1633,2
|
|
20230911,094500,18169434,1633,1636,1636,1633,24
|
|
20230911,094400,18130230,1637,1637,1637,1637,0
|
|
20230911,094300,18130230,1637,1637,1637,1637,4
|
|
20230911,094200,18123682,1637,1635,1637,1635,1590
|
|
20230911,094100,15523698,1635,1635,1635,1635,2
|
|
20230911,094000,15520428,1635,1635,1635,1635,5
|
|
20230911,093900,15512253,1635,1635,1635,1635,0
|
|
20230911,093800,15512253,1635,1635,1635,1635,0
|
|
20230911,093700,15512253,1635,1635,1635,1635,0
|
|
20230911,093600,15512253,1635,1635,1635,1635,2
|
|
20230911,093500,15508983,1635,1635,1635,1635,0
|
|
20230911,093400,15508983,1635,1635,1635,1635,0
|
|
20230911,093300,15508983,1635,1633,1635,1633,253
|
|
20230911,093200,15095514,1630,1630,1630,1630,0
|
|
20230911,093100,15095514,1630,1630,1630,1630,0
|
|
20230911,093000,15095514,1630,1631,1631,1630,266
|
|
20230911,092900,14661933,1630,1630,1630,1630,0
|
|
20230911,092800,14661933,1630,1630,1630,1630,0
|
|
20230911,092700,14661933,1630,1630,1630,1630,0
|
|
20230911,092600,14661933,1630,1633,1633,1630,78
|
|
20230911,092500,14534769,1633,1633,1633,1633,1
|
|
20230911,092400,14533136,1633,1633,1633,1633,32
|
|
20230911,092300,14480880,1635,1635,1635,1635,2
|
|
20230911,092200,14477610,1635,1633,1635,1633,279
|
|
20230911,092100,14021447,1635,1635,1635,1635,2
|
|
20230911,092000,14018177,1635,1635,1635,1633,75
|
|
20230911,091900,13895676,1636,1635,1636,1635,193
|
|
20230911,091800,13580119,1635,1634,1635,1634,26
|
|
20230911,091700,13537629,1635,1635,1635,1635,0
|
|
20230911,091600,13537629,1635,1635,1635,1635,2
|
|
20230911,091500,13534359,1635,1634,1635,1634,20
|
|
20230911,091400,13501677,1634,1635,1635,1634,14
|
|
20230911,091300,13478799,1634,1636,1636,1634,45
|
|
20230911,091200,13405265,1636,1636,1636,1636,0
|
|
20230911,091100,13405265,1636,1634,1636,1634,182
|
|
20230911,091000,13107873,1637,1637,1637,1636,218
|
|
20230911,090900,12751008,1637,1635,1637,1630,28
|
|
20230911,090800,12705199,1637,1637,1637,1637,0
|
|
20230911,090700,12705199,1637,1634,1637,1633,4
|
|
20230911,090600,12698659,1637,1635,1637,1635,2
|
|
20230911,090500,12695387,1635,1635,1635,1635,805
|
|
20230911,090400,11379212,1637,1637,1637,1637,300
|
|
20230911,090300,10888112,1637,1637,1637,1637,200
|
|
20230911,090200,10560712,1637,1629,1637,1629,1288
|
|
20230911,090100,8461341,1622,1621,1629,1621,30
|
|
20230911,090000,8412678,1629,1620,1629,1620,5193
|