616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,191300,300296396,1716,1716,1716,1716,4633
|
|
20230914,191200,300296396,1716,1716,1716,1716,0
|
|
20230914,191100,300296396,1716,1716,1716,1716,0
|
|
20230914,191000,300296396,1716,1716,1716,1716,0
|
|
20230914,190900,300296396,1716,1716,1716,1716,0
|
|
20230914,190800,300296396,1716,1716,1716,1716,0
|
|
20230914,190700,300296396,1716,1716,1716,1716,0
|
|
20230914,190600,300296396,1716,1716,1716,1716,0
|
|
20230914,190500,300296396,1716,1716,1716,1716,0
|
|
20230914,190400,300296396,1716,1716,1716,1716,0
|
|
20230914,190300,300296396,1716,1716,1716,1716,0
|
|
20230914,190200,300296396,1716,1716,1716,1716,0
|
|
20230914,190100,300296396,1716,1716,1716,1716,0
|
|
20230914,190000,300296396,1716,1716,1716,1716,0
|
|
20230914,185900,300296396,1716,1716,1716,1716,0
|
|
20230914,185800,300296396,1716,1716,1716,1716,0
|
|
20230914,185700,300296396,1716,1716,1716,1716,0
|
|
20230914,185600,300296396,1716,1716,1716,1716,0
|
|
20230914,185500,300296396,1716,1716,1716,1716,0
|
|
20230914,185400,300296396,1716,1716,1716,1716,0
|
|
20230914,185300,300296396,1716,1716,1716,1716,0
|
|
20230914,185200,300296396,1716,1716,1716,1716,0
|
|
20230914,185100,300296396,1716,1716,1716,1716,0
|
|
20230914,185000,300296396,1716,1716,1716,1716,0
|
|
20230914,184900,300296396,1716,1716,1716,1716,0
|
|
20230914,184800,300296396,1716,1716,1716,1716,0
|
|
20230914,184700,300296396,1716,1716,1716,1716,0
|
|
20230914,184600,300296396,1716,1716,1716,1716,0
|
|
20230914,184500,300296396,1716,1716,1716,1716,0
|
|
20230914,184400,300296396,1716,1716,1716,1716,0
|
|
20230914,184300,300296396,1716,1716,1716,1716,4633
|
|
20230914,184200,300296396,1716,1716,1716,1716,0
|
|
20230914,184100,300296396,1716,1716,1716,1716,0
|
|
20230914,184000,300296396,1716,1716,1716,1716,0
|
|
20230914,183900,300296396,1716,1716,1716,1716,0
|
|
20230914,183800,300296396,1716,1716,1716,1716,0
|
|
20230914,183700,300296396,1716,1716,1716,1716,0
|
|
20230914,183600,300296396,1716,1716,1716,1716,0
|
|
20230914,183500,300296396,1716,1716,1716,1716,0
|
|
20230914,183400,300296396,1716,1716,1716,1716,0
|
|
20230914,183300,300296396,1716,1716,1716,1716,0
|
|
20230914,183200,300296396,1716,1716,1716,1716,0
|
|
20230914,183100,300296396,1716,1716,1716,1716,0
|
|
20230914,183000,300296396,1716,1716,1716,1716,0
|
|
20230914,182900,300296396,1716,1716,1716,1716,0
|
|
20230914,182800,300296396,1716,1716,1716,1716,0
|
|
20230914,182700,300296396,1716,1716,1716,1716,0
|
|
20230914,182600,300296396,1716,1716,1716,1716,0
|
|
20230914,182500,300296396,1716,1716,1716,1716,0
|
|
20230914,182400,300296396,1716,1716,1716,1716,0
|
|
20230914,182300,300296396,1716,1716,1716,1716,0
|
|
20230914,182200,300296396,1716,1716,1716,1716,0
|
|
20230914,182100,300296396,1716,1716,1716,1716,0
|
|
20230914,182000,300296396,1716,1716,1716,1716,0
|
|
20230914,181900,300296396,1716,1716,1716,1716,0
|
|
20230914,181800,300296396,1716,1716,1716,1716,0
|
|
20230914,181700,300296396,1716,1716,1716,1716,0
|
|
20230914,181600,300296396,1716,1716,1716,1716,0
|
|
20230914,181500,300296396,1716,1716,1716,1716,0
|
|
20230914,181400,300296396,1716,1716,1716,1716,0
|
|
20230914,181300,300296396,1716,1716,1716,1716,4633
|
|
20230914,181200,300296396,1716,1716,1716,1716,0
|
|
20230914,181100,300296396,1716,1716,1716,1716,0
|
|
20230914,181000,300296396,1716,1716,1716,1716,0
|
|
20230914,180900,300296396,1716,1716,1716,1716,0
|
|
20230914,180800,300296396,1716,1716,1716,1716,0
|
|
20230914,180700,300296396,1716,1716,1716,1716,0
|
|
20230914,180600,300296396,1716,1716,1716,1716,0
|
|
20230914,180500,300296396,1716,1716,1716,1716,0
|
|
20230914,180400,300296396,1716,1716,1716,1716,0
|
|
20230914,180300,300296396,1716,1716,1716,1716,0
|
|
20230914,180200,300296396,1716,1716,1716,1716,0
|
|
20230914,180100,300296396,1716,1716,1716,1716,0
|
|
20230914,180000,300296396,1716,1716,1716,1716,0
|
|
20230914,175900,300296396,1716,1716,1716,1716,0
|
|
20230914,175800,300296396,1716,1716,1716,1716,0
|
|
20230914,175700,300296396,1716,1716,1716,1716,0
|
|
20230914,175600,300296396,1716,1716,1716,1716,0
|
|
20230914,175500,300296396,1716,1716,1716,1716,0
|
|
20230914,175400,300296396,1716,1716,1716,1716,0
|
|
20230914,175300,300296396,1716,1716,1716,1716,0
|
|
20230914,175200,300296396,1716,1716,1716,1716,0
|
|
20230914,175100,300296396,1716,1716,1716,1716,0
|
|
20230914,175000,300296396,1716,1716,1716,1716,0
|
|
20230914,174900,300296396,1716,1716,1716,1716,0
|
|
20230914,174800,300296396,1716,1716,1716,1716,0
|
|
20230914,174700,300296396,1716,1716,1716,1716,0
|
|
20230914,174600,300296396,1716,1716,1716,1716,0
|
|
20230914,174500,300296396,1716,1716,1716,1716,0
|
|
20230914,174400,300296396,1716,1716,1716,1716,0
|
|
20230914,174300,300296396,1716,1716,1716,1716,4633
|
|
20230914,174200,300296396,1716,1716,1716,1716,0
|
|
20230914,174100,300296396,1716,1716,1716,1716,0
|
|
20230914,174000,300296396,1716,1716,1716,1716,0
|
|
20230914,173900,300296396,1716,1716,1716,1716,0
|
|
20230914,173800,300296396,1716,1716,1716,1716,0
|
|
20230914,173700,300296396,1716,1716,1716,1716,0
|
|
20230914,173600,300296396,1716,1716,1716,1716,0
|
|
20230914,173500,300296396,1716,1716,1716,1716,0
|
|
20230914,173400,300296396,1716,1716,1716,1716,0
|
|
20230914,173300,300296396,1716,1716,1716,1716,0
|
|
20230914,173200,300296396,1716,1716,1716,1716,0
|
|
20230914,173100,300296396,1716,1716,1716,1716,0
|
|
20230914,173000,300296396,1716,1716,1716,1716,0
|
|
20230914,172900,300296396,1716,1716,1716,1716,0
|
|
20230914,172800,300296396,1716,1716,1716,1716,0
|
|
20230914,172700,300296396,1716,1716,1716,1716,0
|
|
20230914,172600,300296396,1716,1716,1716,1716,0
|
|
20230914,172500,300296396,1716,1716,1716,1716,0
|
|
20230914,172400,300296396,1716,1716,1716,1716,0
|
|
20230914,172300,300296396,1716,1716,1716,1716,0
|
|
20230914,172200,300296396,1716,1716,1716,1716,0
|
|
20230914,172100,300296396,1716,1716,1716,1716,0
|
|
20230914,172000,300296396,1716,1716,1716,1716,0
|
|
20230914,171900,300296396,1716,1716,1716,1716,0
|
|
20230914,171800,300296396,1716,1716,1716,1716,0
|
|
20230914,171700,300296396,1716,1716,1716,1716,0
|
|
20230914,171600,300296396,1716,1716,1716,1716,0
|
|
20230914,171500,300296396,1716,1716,1716,1716,0
|
|
20230914,171400,300296396,1716,1716,1716,1716,0
|
|
20230914,171300,300296396,1716,1716,1716,1716,4633
|
|
20230914,171200,300296396,1716,1716,1716,1716,0
|
|
20230914,171100,300296396,1716,1716,1716,1716,0
|
|
20230914,171000,300296396,1716,1716,1716,1716,0
|
|
20230914,170900,300296396,1716,1716,1716,1716,0
|
|
20230914,170800,300296396,1716,1716,1716,1716,0
|
|
20230914,170700,300296396,1716,1716,1716,1716,0
|
|
20230914,170600,300296396,1716,1716,1716,1716,0
|
|
20230914,170500,300296396,1716,1716,1716,1716,0
|
|
20230914,170400,300296396,1716,1716,1716,1716,0
|
|
20230914,170300,300296396,1716,1716,1716,1716,0
|
|
20230914,170200,300296396,1716,1716,1716,1716,0
|
|
20230914,170100,300296396,1716,1716,1716,1716,0
|
|
20230914,170000,300296396,1716,1716,1716,1716,0
|
|
20230914,165900,300296396,1716,1716,1716,1716,0
|
|
20230914,165800,300296396,1716,1716,1716,1716,0
|
|
20230914,165700,300296396,1716,1716,1716,1716,0
|
|
20230914,165600,300296396,1716,1716,1716,1716,0
|
|
20230914,165500,300296396,1716,1716,1716,1716,0
|
|
20230914,165400,300296396,1716,1716,1716,1716,0
|
|
20230914,165300,300296396,1716,1716,1716,1716,0
|
|
20230914,165200,300296396,1716,1716,1716,1716,0
|
|
20230914,165100,300296396,1716,1716,1716,1716,0
|
|
20230914,165000,300296396,1716,1716,1716,1716,0
|
|
20230914,164900,300296396,1716,1716,1716,1716,0
|
|
20230914,164800,300296396,1716,1716,1716,1716,0
|
|
20230914,164700,300296396,1716,1716,1716,1716,0
|
|
20230914,164600,300296396,1716,1716,1716,1716,0
|
|
20230914,164500,300296396,1716,1716,1716,1716,0
|
|
20230914,164400,300296396,1716,1716,1716,1716,0
|
|
20230914,164300,300296396,1716,1716,1716,1716,4633
|
|
20230914,164200,300296396,1716,1716,1716,1716,0
|
|
20230914,164100,300296396,1716,1716,1716,1716,0
|
|
20230914,164000,300296396,1716,1716,1716,1716,0
|
|
20230914,163900,300296396,1716,1716,1716,1716,0
|
|
20230914,163800,300296396,1716,1716,1716,1716,0
|
|
20230914,163700,300296396,1716,1716,1716,1716,0
|
|
20230914,163600,300296396,1716,1716,1716,1716,0
|
|
20230914,163500,300296396,1716,1716,1716,1716,0
|
|
20230914,163400,300296396,1716,1716,1716,1716,0
|
|
20230914,163300,300296396,1716,1716,1716,1716,0
|
|
20230914,163200,300296396,1716,1716,1716,1716,0
|
|
20230914,163100,300296396,1716,1716,1716,1716,0
|
|
20230914,163000,300296396,1716,1716,1716,1716,0
|
|
20230914,162900,300296396,1716,1716,1716,1716,0
|
|
20230914,162800,300296396,1716,1716,1716,1716,0
|
|
20230914,162700,300296396,1716,1716,1716,1716,0
|
|
20230914,162600,300296396,1716,1716,1716,1716,0
|
|
20230914,162500,300296396,1716,1716,1716,1716,0
|
|
20230914,162400,300296396,1716,1716,1716,1716,0
|
|
20230914,162300,300296396,1716,1716,1716,1716,0
|
|
20230914,162200,300296396,1716,1716,1716,1716,0
|
|
20230914,162100,300296396,1716,1716,1716,1716,0
|
|
20230914,162000,300296396,1716,1716,1716,1716,0
|
|
20230914,161900,300296396,1716,1716,1716,1716,0
|
|
20230914,161800,300296396,1716,1716,1716,1716,0
|
|
20230914,161700,300296396,1716,1716,1716,1716,0
|
|
20230914,161600,300296396,1716,1716,1716,1716,0
|
|
20230914,161500,300296396,1716,1716,1716,1716,0
|
|
20230914,161400,300296396,1716,1716,1716,1716,0
|
|
20230914,161300,300296396,1716,1716,1716,1716,4633
|
|
20230914,161200,300296396,1716,1716,1716,1716,0
|
|
20230914,161100,300296396,1716,1716,1716,1716,0
|
|
20230914,161000,300296396,1716,1716,1716,1716,0
|
|
20230914,160900,300296396,1716,1716,1716,1716,0
|
|
20230914,160800,300296396,1716,1716,1716,1716,0
|
|
20230914,160700,300296396,1716,1716,1716,1716,0
|
|
20230914,160600,300296396,1716,1716,1716,1716,0
|
|
20230914,160500,300296396,1716,1716,1716,1716,0
|
|
20230914,160400,300296396,1716,1716,1716,1716,0
|
|
20230914,160300,300296396,1716,1716,1716,1716,0
|
|
20230914,160200,300296396,1716,1716,1716,1716,0
|
|
20230914,160100,300296396,1716,1716,1716,1716,0
|
|
20230914,160000,300296396,1716,1716,1716,1716,0
|
|
20230914,155900,300296396,1716,1716,1716,1716,0
|
|
20230914,155800,300296396,1716,1716,1716,1716,0
|
|
20230914,155700,300296396,1716,1716,1716,1716,0
|
|
20230914,155600,300296396,1716,1716,1716,1716,0
|
|
20230914,155500,300296396,1716,1716,1716,1716,0
|
|
20230914,155400,300296396,1716,1716,1716,1716,0
|
|
20230914,155300,300296396,1716,1716,1716,1716,0
|
|
20230914,155200,300296396,1716,1716,1716,1716,0
|
|
20230914,155100,300296396,1716,1716,1716,1716,0
|
|
20230914,155000,300296396,1716,1716,1716,1716,0
|
|
20230914,154900,300296396,1716,1716,1716,1716,0
|
|
20230914,154800,300296396,1716,1716,1716,1716,0
|
|
20230914,154700,300296396,1716,1716,1716,1716,0
|
|
20230914,154600,300296396,1716,1716,1716,1716,0
|
|
20230914,154500,300296396,1716,1716,1716,1716,0
|
|
20230914,154400,300296396,1716,1716,1716,1716,0
|
|
20230914,154300,300296396,1716,1716,1716,1716,4633
|
|
20230914,154200,300296396,1716,1716,1716,1716,0
|
|
20230914,154100,300296396,1716,1716,1716,1716,0
|
|
20230914,154000,300296396,1716,1716,1716,1716,0
|
|
20230914,153900,300296396,1716,1716,1716,1716,0
|
|
20230914,153800,300296396,1716,1716,1716,1716,0
|
|
20230914,153700,300296396,1716,1716,1716,1716,0
|
|
20230914,153600,300296396,1716,1716,1716,1716,0
|
|
20230914,153500,300296396,1716,1716,1716,1716,0
|
|
20230914,153400,300296396,1716,1716,1716,1716,0
|
|
20230914,153300,300296396,1716,1716,1716,1716,0
|
|
20230914,153200,300296396,1716,1716,1716,1716,0
|
|
20230914,153100,300296396,1716,1716,1716,1716,0
|
|
20230914,153000,300296396,1716,1716,1716,1716,4633
|
|
20230914,152900,292346168,1716,1716,1716,1716,0
|
|
20230914,152800,292346168,1716,1716,1716,1716,0
|
|
20230914,152700,292346168,1716,1716,1716,1716,0
|
|
20230914,152600,292346168,1716,1716,1716,1716,0
|
|
20230914,152500,292346168,1716,1716,1716,1716,0
|
|
20230914,152400,292346168,1716,1716,1716,1716,0
|
|
20230914,152300,292346168,1716,1716,1716,1716,0
|
|
20230914,152200,292346168,1716,1716,1716,1716,0
|
|
20230914,152100,292346168,1716,1716,1716,1716,0
|
|
20230914,152000,292346168,1716,1716,1716,1716,0
|
|
20230914,151900,292346168,1716,1721,1722,1716,202
|
|
20230914,151800,291998675,1722,1722,1722,1722,27
|
|
20230914,151700,291952181,1722,1722,1722,1722,62
|
|
20230914,151600,291845417,1723,1723,1723,1723,166
|
|
20230914,151500,291559399,1723,1723,1723,1723,85
|
|
20230914,151400,291412944,1723,1723,1723,1723,51
|
|
20230914,151300,291325071,1723,1723,1723,1723,111
|
|
20230914,151200,291133818,1723,1723,1723,1723,111
|
|
20230914,151100,290942565,1723,1723,1723,1723,0
|
|
20230914,151000,290942565,1723,1723,1723,1723,31
|
|
20230914,150900,290889152,1723,1723,1723,1723,0
|
|
20230914,150800,290889152,1723,1723,1723,1723,0
|
|
20230914,150700,290889152,1723,1723,1723,1723,1
|
|
20230914,150600,290887429,1720,1720,1720,1720,0
|
|
20230914,150500,290887429,1720,1720,1720,1720,0
|
|
20230914,150400,290887429,1720,1723,1723,1720,1501
|
|
20230914,150300,288305706,1718,1723,1723,1718,1958
|
|
20230914,150200,284937147,1725,1723,1725,1722,299
|
|
20230914,150100,284421969,1725,1724,1725,1724,700
|
|
20230914,150000,283214519,1724,1724,1724,1724,450
|
|
20230914,145900,282438719,1722,1725,1725,1722,274
|
|
20230914,145800,281966093,1722,1722,1722,1722,0
|
|
20230914,145700,281966093,1722,1724,1726,1722,50
|
|
20230914,145600,281879905,1724,1724,1724,1724,8
|
|
20230914,145500,281866113,1725,1725,1725,1725,118
|
|
20230914,145400,281662563,1727,1722,1727,1722,18
|
|
20230914,145300,281631517,1728,1728,1728,1728,39
|
|
20230914,145200,281564125,1728,1727,1728,1722,3353
|
|
20230914,145100,275777292,1727,1725,1727,1725,355
|
|
20230914,145000,275164223,1727,1727,1727,1727,0
|
|
20230914,144900,275164223,1727,1725,1727,1725,9
|
|
20230914,144800,275148696,1727,1727,1727,1727,1
|
|
20230914,144700,275146969,1725,1727,1727,1725,9
|
|
20230914,144600,275131442,1725,1725,1725,1725,8
|
|
20230914,144500,275117642,1726,1726,1726,1726,2593
|
|
20230914,144400,270642124,1726,1724,1726,1724,659
|
|
20230914,144300,269504850,1726,1726,1726,1726,1
|
|
20230914,144200,269503124,1723,1726,1726,1723,108
|
|
20230914,144100,269316740,1726,1723,1726,1723,37
|
|
20230914,144000,269252986,1723,1724,1726,1723,10
|
|
20230914,143900,269235752,1723,1722,1723,1721,276
|
|
20230914,143800,268760269,1722,1722,1722,1722,12
|
|
20230914,143700,268739605,1722,1722,1722,1722,8
|
|
20230914,143600,268725829,1721,1721,1721,1721,0
|
|
20230914,143500,268725829,1721,1722,1723,1721,308
|
|
20230914,143400,268195280,1722,1721,1722,1721,16
|
|
20230914,143300,268167743,1722,1722,1722,1722,721
|
|
20230914,143200,266926181,1722,1722,1722,1719,1278
|
|
20230914,143100,264725489,1718,1719,1719,1718,1988
|
|
20230914,143000,261309105,1722,1720,1722,1719,317
|
|
20230914,142900,260763851,1720,1720,1720,1720,1
|
|
20230914,142800,260762131,1717,1717,1720,1717,757
|
|
20230914,142700,259462356,1716,1716,1716,1716,307
|
|
20230914,142600,258935544,1716,1716,1716,1716,0
|
|
20230914,142500,258935544,1716,1716,1716,1716,8
|
|
20230914,142400,258921816,1717,1716,1717,1716,51
|
|
20230914,142300,258834299,1716,1716,1716,1716,8
|
|
20230914,142200,258820571,1717,1715,1717,1715,1012
|
|
20230914,142100,257082983,1715,1714,1715,1714,592
|
|
20230914,142000,256067761,1714,1714,1714,1714,66
|
|
20230914,141900,255954637,1715,1714,1715,1714,35
|
|
20230914,141800,255894646,1714,1714,1714,1714,8
|
|
20230914,141700,255880934,1714,1714,1714,1714,8
|
|
20230914,141600,255867222,1715,1715,1715,1715,0
|
|
20230914,141500,255867222,1715,1714,1715,1714,239
|
|
20230914,141400,255457575,1714,1714,1714,1714,0
|
|
20230914,141300,255457575,1714,1715,1715,1714,9
|
|
20230914,141200,255442148,1715,1715,1715,1715,1
|
|
20230914,141100,255440433,1714,1714,1715,1714,60
|
|
20230914,141000,255337591,1714,1714,1714,1714,8
|
|
20230914,140900,255323879,1715,1715,1715,1715,0
|
|
20230914,140800,255323879,1715,1714,1715,1714,9
|
|
20230914,140700,255308452,1714,1714,1714,1714,0
|
|
20230914,140600,255308452,1714,1714,1714,1714,8
|
|
20230914,140500,255294740,1714,1714,1714,1714,8
|
|
20230914,140400,255281028,1713,1713,1713,1713,0
|
|
20230914,140300,255281028,1713,1713,1713,1713,8
|
|
20230914,140200,255267324,1716,1716,1716,1716,1
|
|
20230914,140100,255265608,1713,1716,1716,1713,2508
|
|
20230914,140000,250961904,1716,1714,1716,1714,80
|
|
20230914,135900,250824782,1715,1715,1715,1715,200
|
|
20230914,135800,250481782,1711,1711,1711,1711,8
|
|
20230914,135700,250468094,1715,1712,1715,1712,1199
|
|
20230914,135600,248415403,1712,1712,1712,1711,708
|
|
20230914,135500,247203315,1711,1711,1711,1711,0
|
|
20230914,135400,247203315,1711,1712,1712,1711,58
|
|
20230914,135300,247104027,1711,1711,1711,1711,8
|
|
20230914,135200,247090339,1712,1712,1712,1712,401
|
|
20230914,135100,246403827,1712,1715,1715,1712,59
|
|
20230914,135000,246302816,1711,1711,1711,1711,963
|
|
20230914,134900,244655123,1710,1710,1710,1710,8
|
|
20230914,134800,244641443,1710,1710,1710,1710,8
|
|
20230914,134700,244627763,1710,1710,1710,1710,210
|
|
20230914,134600,244268663,1710,1710,1710,1710,8
|
|
20230914,134500,244254983,1711,1710,1711,1710,4
|
|
20230914,134400,244248141,1710,1710,1710,1710,8
|
|
20230914,134300,244234461,1711,1711,1711,1711,35
|
|
20230914,134200,244174576,1711,1715,1715,1711,9
|
|
20230914,134100,244159173,1710,1712,1712,1710,4008
|
|
20230914,134000,237303955,1715,1715,1715,1715,1
|
|
20230914,133900,237302240,1712,1715,1715,1712,9
|
|
20230914,133800,237286829,1712,1712,1712,1712,144
|
|
20230914,133700,237040301,1712,1712,1712,1710,4367
|
|
20230914,133600,229571093,1711,1711,1711,1711,8
|
|
20230914,133500,229557405,1712,1712,1712,1712,1010
|
|
20230914,133400,227828285,1711,1712,1712,1711,507
|
|
20230914,133300,226960308,1712,1712,1712,1712,1600
|
|
20230914,133200,224221108,1710,1711,1712,1710,10
|
|
20230914,133100,224204005,1710,1710,1710,1710,8
|
|
20230914,133000,224190325,1710,1710,1710,1710,0
|
|
20230914,132900,224190325,1710,1710,1710,1710,8
|
|
20230914,132800,224176645,1711,1711,1711,1711,0
|
|
20230914,132700,224176645,1711,1711,1711,1710,339
|
|
20230914,132600,223596624,1712,1712,1712,1712,750
|
|
20230914,132500,222312624,1711,1711,1711,1711,8
|
|
20230914,132400,222298936,1711,1711,1711,1711,8
|
|
20230914,132300,222285248,1711,1711,1711,1711,578
|
|
20230914,132200,221296290,1710,1710,1710,1710,8
|
|
20230914,132100,221282610,1710,1710,1710,1710,0
|
|
20230914,132000,221282610,1710,1707,1711,1707,1285
|
|
20230914,131900,219085179,1706,1706,1706,1706,100
|
|
20230914,131800,218914579,1710,1710,1710,1710,0
|
|
20230914,131700,218914579,1710,1706,1710,1706,9
|
|
20230914,131600,218899221,1706,1706,1706,1706,0
|
|
20230914,131500,218899221,1706,1706,1706,1706,8
|
|
20230914,131400,218885573,1710,1710,1710,1710,1
|
|
20230914,131300,218883863,1706,1706,1706,1706,313
|
|
20230914,131200,218349885,1706,1707,1707,1706,1925
|
|
20230914,131100,215065098,1710,1710,1710,1710,1
|
|
20230914,131000,215063388,1707,1707,1707,1707,8
|
|
20230914,130900,215049732,1710,1710,1710,1710,1
|
|
20230914,130800,215048022,1707,1707,1707,1707,8
|
|
20230914,130700,215034366,1710,1707,1710,1707,15
|
|
20230914,130600,215008740,1707,1707,1707,1707,0
|
|
20230914,130500,215008740,1707,1707,1707,1707,8
|
|
20230914,130400,214995084,1710,1710,1710,1710,1
|
|
20230914,130300,214993374,1706,1710,1710,1706,9
|
|
20230914,130200,214978016,1706,1706,1706,1706,8
|
|
20230914,130100,214964368,1710,1710,1710,1710,2061
|
|
20230914,130000,211440058,1706,1706,1706,1706,8
|
|
20230914,125900,211426410,1705,1705,1705,1705,0
|
|
20230914,125800,211426410,1705,1707,1707,1705,705
|
|
20230914,125700,210223251,1707,1707,1707,1707,0
|
|
20230914,125600,210223251,1707,1710,1710,1707,9
|
|
20230914,125500,210207885,1707,1707,1707,1707,8
|
|
20230914,125400,210194229,1707,1707,1707,1707,11
|
|
20230914,125300,210175452,1707,1707,1707,1707,8
|
|
20230914,125200,210161796,1710,1710,1710,1710,2
|
|
20230914,125100,210158376,1707,1707,1707,1707,8
|
|
20230914,125000,210144720,1706,1706,1706,1706,8
|
|
20230914,124900,210131072,1710,1710,1710,1710,0
|
|
20230914,124800,210131072,1710,1706,1710,1706,1010
|
|
20230914,124700,208408004,1705,1705,1705,1705,0
|
|
20230914,124600,208408004,1705,1710,1710,1705,9
|
|
20230914,124500,208392654,1705,1705,1705,1705,0
|
|
20230914,124400,208392654,1705,1705,1705,1705,8
|
|
20230914,124300,208379014,1711,1710,1711,1705,1561
|
|
20230914,124200,205714883,1711,1711,1711,1711,226
|
|
20230914,124100,205328197,1708,1708,1708,1708,8
|
|
20230914,124000,205314533,1708,1708,1708,1708,0
|
|
20230914,123900,205314533,1708,1711,1711,1708,59
|
|
20230914,123800,205213608,1711,1707,1711,1707,709
|
|
20230914,123700,204000544,1706,1706,1706,1706,0
|
|
20230914,123600,204000544,1706,1711,1711,1706,108
|
|
20230914,123500,203815796,1705,1711,1711,1705,228
|
|
20230914,123400,203426753,1706,1711,1711,1706,247
|
|
20230914,123300,203005235,1708,1707,1708,1707,14
|
|
20230914,123200,202981331,1708,1708,1708,1708,123
|
|
20230914,123100,202771247,1711,1711,1711,1708,16
|
|
20230914,123000,202743913,1707,1707,1707,1707,0
|
|
20230914,122900,202743913,1707,1707,1707,1707,8
|
|
20230914,122800,202730257,1711,1711,1711,1711,1
|
|
20230914,122700,202728546,1706,1711,1711,1706,9
|
|
20230914,122600,202713187,1707,1707,1707,1707,71
|
|
20230914,122500,202591990,1707,1707,1707,1707,6
|
|
20230914,122400,202581748,1707,1711,1711,1707,9
|
|
20230914,122300,202566381,1708,1708,1708,1708,0
|
|
20230914,122200,202566381,1708,1708,1708,1708,149
|
|
20230914,122100,202311889,1709,1709,1709,1709,15
|
|
20230914,122000,202286254,1709,1710,1712,1709,252
|
|
20230914,121900,201855202,1708,1710,1710,1708,58
|
|
20230914,121800,201756038,1710,1710,1710,1710,0
|
|
20230914,121700,201756038,1710,1708,1710,1708,59
|
|
20230914,121600,201655164,1710,1708,1710,1708,116
|
|
20230914,121500,201457032,1708,1708,1708,1708,1
|
|
20230914,121400,201455324,1710,1708,1710,1708,89
|
|
20230914,121300,201303210,1708,1708,1708,1708,54
|
|
20230914,121200,201210978,1708,1710,1710,1708,653
|
|
20230914,121100,200095564,1710,1710,1710,1710,1
|
|
20230914,121000,200093854,1708,1708,1708,1708,128
|
|
20230914,120900,199875230,1708,1709,1709,1708,758
|
|
20230914,120800,198580493,1709,1709,1709,1709,27
|
|
20230914,120700,198534350,1712,1712,1712,1708,1500
|
|
20230914,120600,195966980,1712,1712,1712,1712,0
|
|
20230914,120500,195966980,1712,1712,1712,1712,8
|
|
20230914,120400,195953284,1715,1713,1715,1713,119
|
|
20230914,120300,195749435,1715,1715,1715,1715,8
|
|
20230914,120200,195735715,1715,1715,1715,1713,110
|
|
20230914,120100,195547197,1713,1713,1713,1713,0
|
|
20230914,120000,195547197,1713,1715,1715,1713,16
|
|
20230914,115900,195519773,1713,1713,1713,1713,58
|
|
20230914,115800,195420419,1712,1715,1715,1712,51
|
|
20230914,115700,195332978,1712,1712,1712,1712,8
|
|
20230914,115600,195319282,1715,1715,1715,1715,20
|
|
20230914,115500,195284982,1712,1712,1712,1712,8
|
|
20230914,115400,195271286,1712,1712,1712,1712,0
|
|
20230914,115300,195271286,1712,1712,1712,1712,8
|
|
20230914,115200,195257590,1711,1711,1711,1711,8
|
|
20230914,115100,195243902,1712,1712,1712,1712,57
|
|
20230914,115000,195146318,1711,1715,1715,1711,9
|
|
20230914,114900,195130915,1711,1715,1715,1711,2
|
|
20230914,114800,195127489,1711,1711,1711,1711,8
|
|
20230914,114700,195113801,1710,1710,1710,1710,8
|
|
20230914,114600,195100121,1715,1715,1715,1715,10
|
|
20230914,114500,195082971,1715,1710,1715,1708,1717
|
|
20230914,114400,192146572,1715,1715,1715,1715,220
|
|
20230914,114300,191769272,1710,1712,1715,1710,758
|
|
20230914,114200,190471442,1710,1710,1710,1710,126
|
|
20230914,114100,190255982,1710,1712,1712,1710,23
|
|
20230914,114000,190216627,1712,1715,1715,1712,469
|
|
20230914,113900,189413570,1715,1715,1715,1715,8
|
|
20230914,113800,189399850,1712,1712,1712,1712,8
|
|
20230914,113700,189386154,1712,1712,1712,1712,120
|
|
20230914,113600,189180714,1710,1712,1712,1710,9
|
|
20230914,113500,189165322,1712,1712,1712,1710,26
|
|
20230914,113400,189120826,1712,1712,1712,1712,64
|
|
20230914,113300,189011258,1710,1710,1710,1710,8
|
|
20230914,113200,188997578,1710,1710,1710,1710,0
|
|
20230914,113100,188997578,1710,1712,1712,1710,516
|
|
20230914,113000,188115202,1712,1712,1712,1710,74
|
|
20230914,112900,187988574,1710,1710,1710,1710,8
|
|
20230914,112800,187974894,1710,1710,1710,1710,9
|
|
20230914,112700,187959504,1712,1712,1712,1712,51
|
|
20230914,112600,187872192,1710,1710,1710,1710,8
|
|
20230914,112500,187858512,1710,1710,1710,1710,500
|
|
20230914,112400,187003512,1710,1712,1712,1710,160
|
|
20230914,112300,186729608,1712,1712,1712,1710,56
|
|
20230914,112200,186633752,1712,1712,1712,1712,8
|
|
20230914,112100,186620056,1710,1710,1710,1710,32
|
|
20230914,112000,186565336,1710,1710,1710,1710,6
|
|
20230914,111900,186555076,1710,1710,1710,1710,13
|
|
20230914,111800,186532846,1710,1710,1710,1710,8
|
|
20230914,111700,186519166,1711,1711,1711,1711,7
|
|
20230914,111600,186507189,1711,1715,1715,1711,69
|
|
20230914,111500,186389067,1710,1710,1710,1710,0
|
|
20230914,111400,186389067,1710,1713,1713,1710,508
|
|
20230914,111300,185518887,1713,1710,1713,1710,4
|
|
20230914,111200,185512044,1710,1710,1710,1710,8
|
|
20230914,111100,185498364,1713,1710,1713,1710,69
|
|
20230914,111000,185380371,1713,1713,1713,1713,0
|
|
20230914,110900,185380371,1713,1715,1715,1713,2
|
|
20230914,110800,185376943,1710,1710,1710,1710,0
|
|
20230914,110700,185376943,1710,1710,1710,1710,8
|
|
20230914,110600,185363263,1715,1710,1715,1710,10
|
|
20230914,110500,185346158,1710,1710,1715,1708,2584
|
|
20230914,110400,180927510,1708,1715,1715,1708,4184
|
|
20230914,110300,173771302,1716,1716,1716,1716,0
|
|
20230914,110200,173771302,1716,1711,1716,1711,9
|
|
20230914,110100,173755898,1716,1711,1716,1711,11
|
|
20230914,110000,173737064,1712,1712,1712,1712,437
|
|
20230914,105900,172988920,1711,1716,1716,1711,3727
|
|
20230914,105800,166606964,1716,1716,1716,1716,0
|
|
20230914,105700,166606964,1716,1715,1716,1713,54
|
|
20230914,105600,166514441,1716,1716,1716,1716,52
|
|
20230914,105500,166425209,1712,1712,1712,1712,8
|
|
20230914,105400,166411513,1716,1712,1716,1712,9
|
|
20230914,105300,166396101,1716,1716,1716,1716,43
|
|
20230914,105200,166322313,1716,1712,1716,1712,411
|
|
20230914,105100,165618677,1712,1711,1712,1711,780
|
|
20230914,105000,164283327,1711,1713,1713,1711,2484
|
|
20230914,104900,160029894,1716,1713,1716,1713,60
|
|
20230914,104800,159926958,1716,1716,1716,1716,44
|
|
20230914,104700,159851454,1713,1716,1716,1713,17
|
|
20230914,104600,159822306,1716,1716,1716,1716,43
|
|
20230914,104500,159748518,1713,1713,1713,1713,7
|
|
20230914,104400,159736527,1716,1716,1716,1716,8
|
|
20230914,104300,159722799,1713,1716,1716,1713,51
|
|
20230914,104200,159635307,1713,1713,1713,1713,8
|
|
20230914,104100,159621603,1716,1716,1716,1716,143
|
|
20230914,104000,159376215,1716,1712,1716,1712,248
|
|
20230914,103900,158951607,1716,1715,1716,1714,1021
|
|
20230914,103800,157200627,1715,1716,1716,1715,63
|
|
20230914,103700,157092527,1717,1715,1717,1715,16
|
|
20230914,103600,157065071,1718,1718,1718,1718,416
|
|
20230914,103500,156350383,1712,1719,1719,1712,1576
|
|
20230914,103400,153650565,1719,1719,1719,1719,5
|
|
20230914,103300,153641970,1715,1715,1715,1715,8
|
|
20230914,103200,153628250,1715,1720,1723,1715,7497
|
|
20230914,103100,140765513,1723,1723,1723,1723,0
|
|
20230914,103000,140765513,1723,1723,1723,1720,56
|
|
20230914,102900,140669049,1723,1720,1723,1720,1301
|
|
20230914,102800,138431305,1720,1723,1723,1720,13
|
|
20230914,102700,138408930,1723,1723,1723,1723,43
|
|
20230914,102600,138334841,1720,1723,1723,1720,13
|
|
20230914,102500,138312466,1720,1720,1720,1720,4249
|
|
20230914,102400,131004186,1720,1720,1723,1720,30
|
|
20230914,102300,130952571,1720,1726,1726,1720,4000
|
|
20230914,102200,124064716,1723,1726,1726,1723,6
|
|
20230914,102100,124054363,1726,1723,1726,1723,108
|
|
20230914,102000,123867979,1726,1725,1726,1723,111
|
|
20230914,101900,123676515,1725,1725,1725,1725,51
|
|
20230914,101800,123588540,1725,1723,1725,1723,28
|
|
20230914,101700,123540286,1725,1724,1725,1724,11
|
|
20230914,101600,123521313,1723,1724,1724,1723,13
|
|
20230914,101500,123498909,1724,1724,1724,1724,1090
|
|
20230914,101400,121619749,1724,1725,1725,1724,54
|
|
20230914,101300,121526648,1724,1725,1725,1724,2335
|
|
20230914,101200,117500567,1728,1728,1728,1728,490
|
|
20230914,101100,116653847,1729,1739,1739,1729,799
|
|
20230914,101000,115272365,1730,1731,1740,1730,1199
|
|
20230914,100900,113197309,1731,1740,1740,1731,9
|
|
20230914,100800,113181721,1731,1739,1740,1731,529
|
|
20230914,100700,112263922,1739,1739,1739,1739,52
|
|
20230914,100600,112173494,1739,1736,1740,1731,2010
|
|
20230914,100500,108678208,1735,1735,1735,1735,2051
|
|
20230914,100400,105119723,1731,1731,1731,1731,28
|
|
20230914,100300,105071255,1735,1731,1736,1731,276
|
|
20230914,100200,104592426,1736,1731,1736,1731,5388
|
|
20230914,100100,95247025,1733,1733,1733,1731,60
|
|
20230914,100000,95143061,1733,1733,1733,1733,16
|
|
20230914,095900,95115333,1731,1731,1733,1731,91
|
|
20230914,095800,94957726,1732,1732,1733,1731,2575
|
|
20230914,095700,90500231,1732,1732,1732,1731,660
|
|
20230914,095600,89357119,1731,1728,1731,1728,1377
|
|
20230914,095500,86974305,1730,1729,1730,1729,1092
|
|
20230914,095400,85086162,1729,1724,1729,1724,324
|
|
20230914,095300,84526108,1728,1727,1728,1727,202
|
|
20230914,095200,84177053,1724,1726,1726,1724,1516
|
|
20230914,095100,81560453,1726,1724,1726,1724,20
|
|
20230914,095000,81525949,1723,1723,1723,1723,1000
|
|
20230914,094900,79802949,1723,1726,1726,1723,110
|
|
20230914,094800,79613115,1726,1726,1726,1726,96
|
|
20230914,094700,79447419,1721,1721,1721,1721,8
|
|
20230914,094600,79433651,1726,1726,1726,1726,1962
|
|
20230914,094500,76047239,1717,1715,1724,1715,17539
|
|
20230914,094400,45858154,1715,1715,1715,1715,8
|
|
20230914,094300,45844434,1722,1722,1722,1722,51
|
|
20230914,094200,45756612,1722,1715,1722,1715,9
|
|
20230914,094100,45741170,1721,1721,1722,1721,243
|
|
20230914,094000,45322904,1715,1721,1721,1715,1028
|
|
20230914,093900,43559764,1721,1721,1722,1715,710
|
|
20230914,093800,42337815,1721,1721,1721,1721,0
|
|
20230914,093700,42337815,1721,1715,1721,1715,13
|
|
20230914,093600,42315490,1721,1715,1721,1715,141
|
|
20230914,093500,42073573,1715,1715,1715,1715,8
|
|
20230914,093400,42059853,1722,1715,1722,1715,19
|
|
20230914,093300,42027191,1722,1722,1722,1722,1
|
|
20230914,093200,42025469,1715,1722,1722,1715,11
|
|
20230914,093100,42006583,1722,1722,1722,1722,25
|
|
20230914,093000,41963533,1722,1715,1722,1715,565
|
|
20230914,092900,40994551,1722,1722,1722,1715,77
|
|
20230914,092800,40862174,1715,1715,1715,1715,8
|
|
20230914,092700,40848454,1722,1715,1722,1715,49
|
|
20230914,092600,40764412,1722,1715,1722,1715,114
|
|
20230914,092500,40568265,1715,1722,1722,1715,37
|
|
20230914,092400,40504614,1722,1722,1722,1722,90
|
|
20230914,092300,40349634,1715,1723,1723,1715,9
|
|
20230914,092200,40334191,1723,1715,1723,1715,106
|
|
20230914,092100,40151629,1723,1723,1723,1723,0
|
|
20230914,092000,40151629,1723,1715,1723,1715,98
|
|
20230914,091900,39982844,1722,1722,1722,1722,0
|
|
20230914,091800,39982844,1722,1722,1722,1722,0
|
|
20230914,091700,39982844,1722,1722,1722,1722,15
|
|
20230914,091600,39957014,1722,1722,1722,1722,0
|
|
20230914,091500,39957014,1722,1720,1724,1720,6516
|
|
20230914,091400,28735409,1720,1720,1720,1720,2711
|
|
20230914,091300,24072489,1719,1719,1719,1719,500
|
|
20230914,091200,23212989,1718,1718,1718,1718,786
|
|
20230914,091100,21862641,1718,1718,1718,1718,1358
|
|
20230914,091000,19529597,1718,1718,1718,1718,19
|
|
20230914,090900,19496955,1708,1708,1708,1708,1000
|
|
20230914,090800,17788955,1708,1706,1708,1706,248
|
|
20230914,090700,17365469,1707,1700,1708,1700,423
|
|
20230914,090600,16646354,1708,1708,1708,1708,0
|
|
20230914,090500,16646354,1708,1710,1710,1708,2539
|
|
20230914,090400,12307858,1710,1710,1720,1710,125
|
|
20230914,090300,12093558,1710,1710,1710,1710,90
|
|
20230914,090200,11939658,1723,1724,1724,1723,2022
|
|
20230914,090100,8455652,1724,1704,1724,1704,589
|
|
20230914,090000,7442674,1702,1695,1702,1695,4390
|