576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,183300,77450965,1572,1572,1572,1572,1743
|
|
20230920,183200,77450965,1572,1572,1572,1572,0
|
|
20230920,183100,77450965,1572,1572,1572,1572,0
|
|
20230920,183000,77450965,1572,1572,1572,1572,0
|
|
20230920,182900,77450965,1572,1572,1572,1572,0
|
|
20230920,182800,77450965,1572,1572,1572,1572,0
|
|
20230920,182700,77450965,1572,1572,1572,1572,0
|
|
20230920,182600,77450965,1572,1572,1572,1572,0
|
|
20230920,182500,77450965,1572,1572,1572,1572,0
|
|
20230920,182400,77450965,1572,1572,1572,1572,0
|
|
20230920,182300,77450965,1572,1572,1572,1572,0
|
|
20230920,182200,77450965,1572,1572,1572,1572,0
|
|
20230920,182100,77450965,1572,1572,1572,1572,0
|
|
20230920,182000,77450965,1572,1572,1572,1572,0
|
|
20230920,181900,77450965,1572,1572,1572,1572,0
|
|
20230920,181800,77450965,1572,1572,1572,1572,0
|
|
20230920,181700,77450965,1572,1572,1572,1572,0
|
|
20230920,181600,77450965,1572,1572,1572,1572,0
|
|
20230920,181500,77450965,1572,1572,1572,1572,0
|
|
20230920,181400,77450965,1572,1572,1572,1572,0
|
|
20230920,181300,77450965,1572,1572,1572,1572,0
|
|
20230920,181200,77450965,1572,1572,1572,1572,0
|
|
20230920,181100,77450965,1572,1572,1572,1572,0
|
|
20230920,181000,77450965,1572,1572,1572,1572,0
|
|
20230920,180900,77450965,1572,1572,1572,1572,0
|
|
20230920,180800,77450965,1572,1572,1572,1572,0
|
|
20230920,180700,77450965,1572,1572,1572,1572,0
|
|
20230920,180600,77450965,1572,1572,1572,1572,0
|
|
20230920,180500,77450965,1572,1572,1572,1572,0
|
|
20230920,180400,77450965,1572,1572,1572,1572,0
|
|
20230920,180300,77450965,1572,1572,1572,1572,1743
|
|
20230920,180200,77450965,1572,1572,1572,1572,0
|
|
20230920,180100,77450965,1572,1572,1572,1572,0
|
|
20230920,180000,77450965,1572,1572,1572,1572,0
|
|
20230920,175900,77450965,1572,1572,1572,1572,0
|
|
20230920,175800,77450965,1572,1572,1572,1572,0
|
|
20230920,175700,77450965,1572,1572,1572,1572,0
|
|
20230920,175600,77450965,1572,1572,1572,1572,0
|
|
20230920,175500,77450965,1572,1572,1572,1572,0
|
|
20230920,175400,77450965,1572,1572,1572,1572,0
|
|
20230920,175300,77450965,1572,1572,1572,1572,0
|
|
20230920,175200,77450965,1572,1572,1572,1572,0
|
|
20230920,175100,77450965,1572,1572,1572,1572,0
|
|
20230920,175000,77450965,1572,1572,1572,1572,0
|
|
20230920,174900,77450965,1572,1572,1572,1572,0
|
|
20230920,174800,77450965,1572,1572,1572,1572,0
|
|
20230920,174700,77450965,1572,1572,1572,1572,0
|
|
20230920,174600,77450965,1572,1572,1572,1572,0
|
|
20230920,174500,77450965,1572,1572,1572,1572,0
|
|
20230920,174400,77450965,1572,1572,1572,1572,0
|
|
20230920,174300,77450965,1572,1572,1572,1572,0
|
|
20230920,174200,77450965,1572,1572,1572,1572,0
|
|
20230920,174100,77450965,1572,1572,1572,1572,0
|
|
20230920,174000,77450965,1572,1572,1572,1572,0
|
|
20230920,173900,77450965,1572,1572,1572,1572,0
|
|
20230920,173800,77450965,1572,1572,1572,1572,0
|
|
20230920,173700,77450965,1572,1572,1572,1572,0
|
|
20230920,173600,77450965,1572,1572,1572,1572,0
|
|
20230920,173500,77450965,1572,1572,1572,1572,0
|
|
20230920,173400,77450965,1572,1572,1572,1572,0
|
|
20230920,173300,77450965,1572,1572,1572,1572,1743
|
|
20230920,173200,77450965,1572,1572,1572,1572,0
|
|
20230920,173100,77450965,1572,1572,1572,1572,0
|
|
20230920,173000,77450965,1572,1572,1572,1572,0
|
|
20230920,172900,77450965,1572,1572,1572,1572,0
|
|
20230920,172800,77450965,1572,1572,1572,1572,0
|
|
20230920,172700,77450965,1572,1572,1572,1572,0
|
|
20230920,172600,77450965,1572,1572,1572,1572,0
|
|
20230920,172500,77450965,1572,1572,1572,1572,0
|
|
20230920,172400,77450965,1572,1572,1572,1572,0
|
|
20230920,172300,77450965,1572,1572,1572,1572,0
|
|
20230920,172200,77450965,1572,1572,1572,1572,0
|
|
20230920,172100,77450965,1572,1572,1572,1572,0
|
|
20230920,172000,77450965,1572,1572,1572,1572,0
|
|
20230920,171900,77450965,1572,1572,1572,1572,0
|
|
20230920,171800,77450965,1572,1572,1572,1572,0
|
|
20230920,171700,77450965,1572,1572,1572,1572,0
|
|
20230920,171600,77450965,1572,1572,1572,1572,0
|
|
20230920,171500,77450965,1572,1572,1572,1572,0
|
|
20230920,171400,77450965,1572,1572,1572,1572,0
|
|
20230920,171300,77450965,1572,1572,1572,1572,0
|
|
20230920,171200,77450965,1572,1572,1572,1572,0
|
|
20230920,171100,77450965,1572,1572,1572,1572,0
|
|
20230920,171000,77450965,1572,1572,1572,1572,0
|
|
20230920,170900,77450965,1572,1572,1572,1572,0
|
|
20230920,170800,77450965,1572,1572,1572,1572,0
|
|
20230920,170700,77450965,1572,1572,1572,1572,0
|
|
20230920,170600,77450965,1572,1572,1572,1572,0
|
|
20230920,170500,77450965,1572,1572,1572,1572,0
|
|
20230920,170400,77450965,1572,1572,1572,1572,0
|
|
20230920,170300,77450965,1572,1572,1572,1572,1743
|
|
20230920,170200,77450965,1572,1572,1572,1572,0
|
|
20230920,170100,77450965,1572,1572,1572,1572,0
|
|
20230920,170000,77450965,1572,1572,1572,1572,0
|
|
20230920,165900,77450965,1572,1572,1572,1572,0
|
|
20230920,165800,77450965,1572,1572,1572,1572,0
|
|
20230920,165700,77450965,1572,1572,1572,1572,0
|
|
20230920,165600,77450965,1572,1572,1572,1572,0
|
|
20230920,165500,77450965,1572,1572,1572,1572,0
|
|
20230920,165400,77450965,1572,1572,1572,1572,0
|
|
20230920,165300,77450965,1572,1572,1572,1572,0
|
|
20230920,165200,77450965,1572,1572,1572,1572,0
|
|
20230920,165100,77450965,1572,1572,1572,1572,0
|
|
20230920,165000,77450965,1572,1572,1572,1572,0
|
|
20230920,164900,77450965,1572,1572,1572,1572,0
|
|
20230920,164800,77450965,1572,1572,1572,1572,0
|
|
20230920,164700,77450965,1572,1572,1572,1572,0
|
|
20230920,164600,77450965,1572,1572,1572,1572,0
|
|
20230920,164500,77450965,1572,1572,1572,1572,0
|
|
20230920,164400,77450965,1572,1572,1572,1572,0
|
|
20230920,164300,77450965,1572,1572,1572,1572,0
|
|
20230920,164200,77450965,1572,1572,1572,1572,0
|
|
20230920,164100,77450965,1572,1572,1572,1572,0
|
|
20230920,164000,77450965,1572,1572,1572,1572,0
|
|
20230920,163900,77450965,1572,1572,1572,1572,0
|
|
20230920,163800,77450965,1572,1572,1572,1572,0
|
|
20230920,163700,77450965,1572,1572,1572,1572,0
|
|
20230920,163600,77450965,1572,1572,1572,1572,0
|
|
20230920,163500,77450965,1572,1572,1572,1572,0
|
|
20230920,163400,77450965,1572,1572,1572,1572,0
|
|
20230920,163300,77450965,1572,1572,1572,1572,1743
|
|
20230920,163200,77450965,1572,1572,1572,1572,0
|
|
20230920,163100,77450965,1572,1572,1572,1572,0
|
|
20230920,163000,77450965,1572,1572,1572,1572,0
|
|
20230920,162900,77450965,1572,1572,1572,1572,0
|
|
20230920,162800,77450965,1572,1572,1572,1572,0
|
|
20230920,162700,77450965,1572,1572,1572,1572,0
|
|
20230920,162600,77450965,1572,1572,1572,1572,0
|
|
20230920,162500,77450965,1572,1572,1572,1572,0
|
|
20230920,162400,77450965,1572,1572,1572,1572,0
|
|
20230920,162300,77450965,1572,1572,1572,1572,0
|
|
20230920,162200,77450965,1572,1572,1572,1572,0
|
|
20230920,162100,77450965,1572,1572,1572,1572,0
|
|
20230920,162000,77450965,1572,1572,1572,1572,0
|
|
20230920,161900,77450965,1572,1572,1572,1572,0
|
|
20230920,161800,77450965,1572,1572,1572,1572,0
|
|
20230920,161700,77450965,1572,1572,1572,1572,0
|
|
20230920,161600,77450965,1572,1572,1572,1572,0
|
|
20230920,161500,77450965,1572,1572,1572,1572,0
|
|
20230920,161400,77450965,1572,1572,1572,1572,0
|
|
20230920,161300,77450965,1572,1572,1572,1572,0
|
|
20230920,161200,77450965,1572,1572,1572,1572,0
|
|
20230920,161100,77450965,1572,1572,1572,1572,0
|
|
20230920,161000,77450965,1572,1572,1572,1572,0
|
|
20230920,160900,77450965,1572,1572,1572,1572,0
|
|
20230920,160800,77450965,1572,1572,1572,1572,0
|
|
20230920,160700,77450965,1572,1572,1572,1572,0
|
|
20230920,160600,77450965,1572,1572,1572,1572,0
|
|
20230920,160500,77450965,1572,1572,1572,1572,0
|
|
20230920,160400,77450965,1572,1572,1572,1572,0
|
|
20230920,160300,77450965,1572,1572,1572,1572,1743
|
|
20230920,160200,77450965,1572,1572,1572,1572,0
|
|
20230920,160100,77450965,1572,1572,1572,1572,0
|
|
20230920,160000,77450965,1572,1572,1572,1572,0
|
|
20230920,155900,77450965,1572,1572,1572,1572,0
|
|
20230920,155800,77450965,1572,1572,1572,1572,0
|
|
20230920,155700,77450965,1572,1572,1572,1572,0
|
|
20230920,155600,77450965,1572,1572,1572,1572,0
|
|
20230920,155500,77450965,1572,1572,1572,1572,0
|
|
20230920,155400,77450965,1572,1572,1572,1572,0
|
|
20230920,155300,77450965,1572,1572,1572,1572,0
|
|
20230920,155200,77450965,1572,1572,1572,1572,0
|
|
20230920,155100,77450965,1572,1572,1572,1572,0
|
|
20230920,155000,77450965,1572,1572,1572,1572,0
|
|
20230920,154900,77450965,1572,1572,1572,1572,0
|
|
20230920,154800,77450965,1572,1572,1572,1572,0
|
|
20230920,154700,77450965,1572,1572,1572,1572,0
|
|
20230920,154600,77450965,1572,1572,1572,1572,0
|
|
20230920,154500,77450965,1572,1572,1572,1572,0
|
|
20230920,154400,77450965,1572,1572,1572,1572,0
|
|
20230920,154300,77450965,1572,1572,1572,1572,0
|
|
20230920,154200,77450965,1572,1572,1572,1572,0
|
|
20230920,154100,77450965,1572,1572,1572,1572,0
|
|
20230920,154000,77450965,1572,1572,1572,1572,0
|
|
20230920,153900,77450965,1572,1572,1572,1572,0
|
|
20230920,153800,77450965,1572,1572,1572,1572,0
|
|
20230920,153700,77450965,1572,1572,1572,1572,0
|
|
20230920,153600,77450965,1572,1572,1572,1572,0
|
|
20230920,153500,77450965,1572,1572,1572,1572,0
|
|
20230920,153400,77450965,1572,1572,1572,1572,0
|
|
20230920,153300,77450965,1572,1572,1572,1572,1743
|
|
20230920,153200,77450965,1572,1572,1572,1572,0
|
|
20230920,153100,77450965,1572,1572,1572,1572,0
|
|
20230920,153000,77450965,1572,1572,1572,1572,1743
|
|
20230920,152900,74710969,1572,1572,1572,1572,0
|
|
20230920,152800,74710969,1572,1572,1572,1572,0
|
|
20230920,152700,74710969,1572,1572,1572,1572,0
|
|
20230920,152600,74710969,1572,1572,1572,1572,0
|
|
20230920,152500,74710969,1572,1572,1572,1572,0
|
|
20230920,152400,74710969,1572,1572,1572,1572,0
|
|
20230920,152300,74710969,1572,1572,1572,1572,0
|
|
20230920,152200,74710969,1572,1572,1572,1572,0
|
|
20230920,152100,74710969,1572,1572,1572,1572,0
|
|
20230920,152000,74710969,1572,1572,1572,1572,0
|
|
20230920,151900,74710969,1572,1572,1572,1572,4
|
|
20230920,151800,74704681,1572,1572,1572,1572,1000
|
|
20230920,151700,73132681,1570,1572,1572,1570,352
|
|
20230920,151600,72579341,1570,1570,1570,1570,0
|
|
20230920,151500,72579341,1570,1570,1570,1570,11
|
|
20230920,151400,72562071,1570,1570,1570,1570,0
|
|
20230920,151300,72562071,1570,1570,1570,1570,2
|
|
20230920,151200,72558931,1572,1572,1572,1572,0
|
|
20230920,151100,72558931,1572,1572,1572,1572,1
|
|
20230920,151000,72557359,1570,1570,1570,1570,0
|
|
20230920,150900,72557359,1570,1570,1570,1570,0
|
|
20230920,150800,72557359,1570,1570,1570,1570,0
|
|
20230920,150700,72557359,1570,1570,1570,1570,0
|
|
20230920,150600,72557359,1570,1572,1572,1570,1384
|
|
20230920,150500,70382315,1572,1572,1572,1572,0
|
|
20230920,150400,70382315,1572,1572,1572,1572,0
|
|
20230920,150300,70382315,1572,1572,1572,1572,0
|
|
20230920,150200,70382315,1572,1572,1572,1572,3575
|
|
20230920,150100,64762415,1573,1573,1573,1572,59
|
|
20230920,150000,64669665,1572,1572,1572,1572,0
|
|
20230920,145900,64669665,1572,1573,1573,1572,110
|
|
20230920,145800,64496735,1573,1573,1573,1573,0
|
|
20230920,145700,64496735,1573,1572,1573,1572,223
|
|
20230920,145600,64145957,1573,1573,1573,1573,0
|
|
20230920,145500,64145957,1573,1572,1573,1572,12
|
|
20230920,145400,64127083,1572,1572,1573,1572,16
|
|
20230920,145300,64101930,1572,1572,1572,1572,0
|
|
20230920,145200,64101930,1572,1572,1572,1572,1
|
|
20230920,145100,64100358,1573,1573,1573,1573,0
|
|
20230920,145000,64100358,1573,1573,1573,1572,101
|
|
20230920,144900,63941576,1572,1572,1572,1572,300
|
|
20230920,144800,63469976,1573,1573,1573,1573,0
|
|
20230920,144700,63469976,1573,1573,1573,1573,1
|
|
20230920,144600,63468403,1573,1573,1573,1573,0
|
|
20230920,144500,63468403,1573,1573,1573,1573,0
|
|
20230920,144400,63468403,1573,1573,1573,1573,10
|
|
20230920,144300,63452673,1572,1571,1572,1571,968
|
|
20230920,144200,61931339,1572,1572,1572,1572,0
|
|
20230920,144100,61931339,1572,1571,1572,1571,5
|
|
20230920,144000,61923482,1564,1564,1564,1564,0
|
|
20230920,143900,61923482,1564,1564,1564,1564,0
|
|
20230920,143800,61923482,1564,1564,1564,1564,100
|
|
20230920,143700,61767082,1564,1568,1568,1564,787
|
|
20230920,143600,60536202,1568,1568,1568,1568,32
|
|
20230920,143500,60486026,1568,1568,1568,1568,225
|
|
20230920,143400,60133226,1571,1571,1571,1571,10
|
|
20230920,143300,60117516,1571,1571,1571,1571,224
|
|
20230920,143200,59765612,1572,1572,1572,1572,0
|
|
20230920,143100,59765612,1572,1572,1572,1572,0
|
|
20230920,143000,59765612,1572,1572,1572,1572,5
|
|
20230920,142900,59757752,1571,1571,1571,1571,141
|
|
20230920,142800,59536241,1571,1571,1571,1571,2
|
|
20230920,142700,59533099,1571,1571,1571,1571,411
|
|
20230920,142600,58887418,1570,1569,1570,1569,611
|
|
20230920,142500,57928249,1569,1569,1569,1569,3
|
|
20230920,142400,57923542,1569,1569,1569,1569,3
|
|
20230920,142300,57918835,1569,1569,1569,1569,3
|
|
20230920,142200,57914128,1569,1569,1569,1569,3
|
|
20230920,142100,57909421,1569,1569,1569,1569,1
|
|
20230920,142000,57907852,1569,1569,1569,1569,103
|
|
20230920,141900,57746245,1569,1568,1569,1568,321
|
|
20230920,141800,57242914,1568,1567,1568,1567,423
|
|
20230920,141700,56580070,1567,1566,1567,1566,274
|
|
20230920,141600,56150917,1566,1563,1566,1563,680
|
|
20230920,141500,55087089,1563,1560,1563,1560,1582
|
|
20230920,141400,52616870,1559,1558,1559,1558,355
|
|
20230920,141300,52063768,1558,1558,1558,1558,3
|
|
20230920,141200,52059094,1558,1558,1558,1558,3
|
|
20230920,141100,52054420,1558,1558,1558,1558,3
|
|
20230920,141000,52049746,1558,1558,1558,1558,3
|
|
20230920,140900,52045072,1558,1558,1558,1558,3
|
|
20230920,140800,52040398,1558,1555,1558,1555,2119
|
|
20230920,140700,48745344,1555,1555,1555,1555,3
|
|
20230920,140600,48740679,1555,1554,1555,1554,18
|
|
20230920,140500,48712701,1554,1554,1554,1552,16
|
|
20230920,140400,48687859,1552,1554,1554,1552,308
|
|
20230920,140300,48209229,1554,1554,1554,1554,3
|
|
20230920,140200,48204567,1554,1554,1554,1554,3
|
|
20230920,140100,48199905,1554,1554,1554,1554,3
|
|
20230920,140000,48195243,1554,1554,1554,1554,3
|
|
20230920,135900,48190581,1554,1554,1554,1554,0
|
|
20230920,135800,48190581,1554,1554,1554,1554,1
|
|
20230920,135700,48189027,1552,1552,1552,1552,10
|
|
20230920,135600,48173507,1552,1552,1552,1552,4
|
|
20230920,135500,48167299,1552,1552,1552,1552,0
|
|
20230920,135400,48167299,1552,1552,1552,1552,0
|
|
20230920,135300,48167299,1552,1552,1552,1552,0
|
|
20230920,135200,48167299,1552,1552,1552,1552,0
|
|
20230920,135100,48167299,1552,1552,1552,1552,0
|
|
20230920,135000,48167299,1552,1552,1552,1552,0
|
|
20230920,134900,48167299,1552,1552,1552,1552,0
|
|
20230920,134800,48167299,1552,1552,1552,1552,0
|
|
20230920,134700,48167299,1552,1552,1552,1552,0
|
|
20230920,134600,48167299,1552,1552,1552,1552,0
|
|
20230920,134500,48167299,1552,1552,1552,1552,0
|
|
20230920,134400,48167299,1552,1552,1552,1552,1
|
|
20230920,134300,48165747,1545,1545,1545,1545,1
|
|
20230920,134200,48164202,1545,1548,1548,1545,300
|
|
20230920,134100,47700511,1554,1554,1554,1554,1
|
|
20230920,134000,47698957,1547,1547,1547,1547,642
|
|
20230920,133900,46705783,1554,1554,1554,1554,0
|
|
20230920,133800,46705783,1554,1554,1554,1554,0
|
|
20230920,133700,46705783,1554,1554,1554,1554,0
|
|
20230920,133600,46705783,1554,1554,1554,1554,0
|
|
20230920,133500,46705783,1554,1554,1554,1554,0
|
|
20230920,133400,46705783,1554,1554,1554,1554,0
|
|
20230920,133300,46705783,1554,1554,1554,1554,0
|
|
20230920,133200,46705783,1554,1554,1554,1554,0
|
|
20230920,133100,46705783,1554,1554,1554,1554,0
|
|
20230920,133000,46705783,1554,1554,1554,1554,0
|
|
20230920,132900,46705783,1554,1554,1554,1554,0
|
|
20230920,132800,46705783,1554,1554,1554,1554,0
|
|
20230920,132700,46705783,1554,1554,1554,1554,0
|
|
20230920,132600,46705783,1554,1554,1554,1554,1
|
|
20230920,132500,46704229,1547,1547,1547,1547,0
|
|
20230920,132400,46704229,1547,1547,1547,1547,10
|
|
20230920,132300,46688759,1554,1554,1554,1554,0
|
|
20230920,132200,46688759,1554,1554,1554,1554,0
|
|
20230920,132100,46688759,1554,1554,1554,1554,0
|
|
20230920,132000,46688759,1554,1554,1554,1554,0
|
|
20230920,131900,46688759,1554,1554,1554,1554,40
|
|
20230920,131800,46626599,1555,1555,1555,1555,0
|
|
20230920,131700,46626599,1555,1555,1555,1555,0
|
|
20230920,131600,46626599,1555,1555,1555,1555,0
|
|
20230920,131500,46626599,1555,1555,1555,1555,0
|
|
20230920,131400,46626599,1555,1555,1555,1555,0
|
|
20230920,131300,46626599,1555,1555,1555,1555,0
|
|
20230920,131200,46626599,1555,1555,1555,1555,0
|
|
20230920,131100,46626599,1555,1555,1555,1555,0
|
|
20230920,131000,46626599,1555,1555,1555,1555,0
|
|
20230920,130900,46626599,1555,1555,1555,1555,0
|
|
20230920,130800,46626599,1555,1555,1555,1555,0
|
|
20230920,130700,46626599,1555,1555,1555,1555,0
|
|
20230920,130600,46626599,1555,1555,1555,1555,0
|
|
20230920,130500,46626599,1555,1555,1555,1555,0
|
|
20230920,130400,46626599,1555,1555,1555,1555,0
|
|
20230920,130300,46626599,1555,1555,1555,1555,0
|
|
20230920,130200,46626599,1555,1555,1555,1555,0
|
|
20230920,130100,46626599,1555,1555,1555,1555,0
|
|
20230920,130000,46626599,1555,1555,1555,1555,0
|
|
20230920,125900,46626599,1555,1555,1555,1555,1
|
|
20230920,125800,46625044,1554,1554,1554,1554,0
|
|
20230920,125700,46625044,1554,1554,1554,1554,0
|
|
20230920,125600,46625044,1554,1554,1554,1554,0
|
|
20230920,125500,46625044,1554,1554,1554,1554,0
|
|
20230920,125400,46625044,1554,1554,1554,1554,651
|
|
20230920,125300,45613390,1555,1555,1555,1555,0
|
|
20230920,125200,45613390,1555,1555,1555,1555,0
|
|
20230920,125100,45613390,1555,1555,1555,1555,0
|
|
20230920,125000,45613390,1555,1555,1555,1555,1
|
|
20230920,124900,45611835,1555,1555,1555,1555,0
|
|
20230920,124800,45611835,1555,1555,1555,1555,0
|
|
20230920,124700,45611835,1555,1555,1555,1555,0
|
|
20230920,124600,45611835,1555,1555,1555,1555,0
|
|
20230920,124500,45611835,1555,1555,1555,1555,0
|
|
20230920,124400,45611835,1555,1555,1555,1555,10
|
|
20230920,124300,45596285,1555,1555,1555,1555,0
|
|
20230920,124200,45596285,1555,1555,1555,1555,0
|
|
20230920,124100,45596285,1555,1555,1555,1555,0
|
|
20230920,124000,45596285,1555,1555,1555,1555,0
|
|
20230920,123900,45596285,1555,1555,1555,1555,0
|
|
20230920,123800,45596285,1555,1555,1555,1555,1
|
|
20230920,123700,45594730,1555,1555,1555,1555,642
|
|
20230920,123600,44596420,1555,1555,1555,1555,0
|
|
20230920,123500,44596420,1555,1554,1555,1554,409
|
|
20230920,123400,43960434,1555,1555,1555,1555,0
|
|
20230920,123300,43960434,1555,1555,1555,1555,0
|
|
20230920,123200,43960434,1555,1555,1555,1555,0
|
|
20230920,123100,43960434,1555,1555,1555,1555,0
|
|
20230920,123000,43960434,1555,1555,1555,1555,0
|
|
20230920,122900,43960434,1555,1555,1555,1555,0
|
|
20230920,122800,43960434,1555,1555,1555,1555,0
|
|
20230920,122700,43960434,1555,1555,1555,1555,0
|
|
20230920,122600,43960434,1555,1555,1555,1555,0
|
|
20230920,122500,43960434,1555,1555,1555,1555,0
|
|
20230920,122400,43960434,1555,1555,1555,1555,1
|
|
20230920,122300,43958879,1555,1555,1555,1555,285
|
|
20230920,122200,43515704,1554,1554,1554,1554,50
|
|
20230920,122100,43438004,1555,1555,1555,1555,0
|
|
20230920,122000,43438004,1555,1555,1555,1555,0
|
|
20230920,121900,43438004,1555,1554,1555,1554,30
|
|
20230920,121800,43391381,1554,1554,1554,1554,0
|
|
20230920,121700,43391381,1554,1554,1554,1554,0
|
|
20230920,121600,43391381,1554,1554,1554,1554,0
|
|
20230920,121500,43391381,1554,1554,1554,1554,0
|
|
20230920,121400,43391381,1554,1553,1554,1553,4
|
|
20230920,121300,43385166,1552,1552,1552,1552,0
|
|
20230920,121200,43385166,1552,1552,1552,1552,0
|
|
20230920,121100,43385166,1552,1552,1552,1552,0
|
|
20230920,121000,43385166,1552,1544,1552,1544,178
|
|
20230920,120900,43109438,1552,1552,1552,1552,0
|
|
20230920,120800,43109438,1552,1552,1552,1552,0
|
|
20230920,120700,43109438,1552,1552,1552,1552,1
|
|
20230920,120600,43107886,1544,1544,1544,1544,1
|
|
20230920,120500,43106342,1552,1552,1552,1552,0
|
|
20230920,120400,43106342,1552,1552,1552,1552,0
|
|
20230920,120300,43106342,1552,1552,1552,1552,0
|
|
20230920,120200,43106342,1552,1552,1552,1552,0
|
|
20230920,120100,43106342,1552,1552,1552,1552,0
|
|
20230920,120000,43106342,1552,1552,1552,1552,0
|
|
20230920,115900,43106342,1552,1552,1552,1552,0
|
|
20230920,115800,43106342,1552,1552,1552,1552,0
|
|
20230920,115700,43106342,1552,1552,1552,1552,0
|
|
20230920,115600,43106342,1552,1552,1552,1552,0
|
|
20230920,115500,43106342,1552,1552,1552,1552,0
|
|
20230920,115400,43106342,1552,1552,1552,1552,500
|
|
20230920,115300,42330342,1552,1552,1552,1552,0
|
|
20230920,115200,42330342,1552,1552,1552,1552,0
|
|
20230920,115100,42330342,1552,1552,1552,1552,0
|
|
20230920,115000,42330342,1552,1552,1552,1552,1
|
|
20230920,114900,42328790,1543,1543,1543,1543,0
|
|
20230920,114800,42328790,1543,1543,1543,1543,13
|
|
20230920,114700,42308731,1552,1552,1552,1552,9
|
|
20230920,114600,42294763,1552,1552,1552,1552,100
|
|
20230920,114500,42139563,1552,1552,1552,1552,0
|
|
20230920,114400,42139563,1552,1552,1552,1552,1
|
|
20230920,114300,42138011,1543,1543,1543,1543,12
|
|
20230920,114200,42119495,1544,1544,1544,1544,275
|
|
20230920,114100,41694895,1544,1544,1544,1544,40
|
|
20230920,114000,41633135,1544,1544,1544,1544,1
|
|
20230920,113900,41631591,1543,1543,1543,1543,0
|
|
20230920,113800,41631591,1543,1543,1543,1543,28
|
|
20230920,113700,41588387,1543,1544,1544,1543,771
|
|
20230920,113600,40397990,1551,1551,1551,1551,0
|
|
20230920,113500,40397990,1551,1551,1551,1551,10
|
|
20230920,113400,40382480,1553,1553,1553,1553,0
|
|
20230920,113300,40382480,1553,1553,1553,1553,1
|
|
20230920,113200,40380927,1543,1546,1546,1543,700
|
|
20230920,113100,39300584,1554,1554,1554,1554,56
|
|
20230920,113000,39213560,1554,1554,1554,1554,0
|
|
20230920,112900,39213560,1554,1554,1554,1554,0
|
|
20230920,112800,39213560,1554,1554,1554,1554,0
|
|
20230920,112700,39213560,1554,1554,1554,1554,0
|
|
20230920,112600,39213560,1554,1554,1554,1554,0
|
|
20230920,112500,39213560,1554,1554,1554,1554,1
|
|
20230920,112400,39212006,1554,1554,1554,1554,0
|
|
20230920,112300,39212006,1554,1554,1554,1554,0
|
|
20230920,112200,39212006,1554,1554,1554,1554,0
|
|
20230920,112100,39212006,1554,1554,1554,1554,0
|
|
20230920,112000,39212006,1554,1554,1554,1554,0
|
|
20230920,111900,39212006,1554,1554,1554,1554,0
|
|
20230920,111800,39212006,1554,1554,1554,1554,0
|
|
20230920,111700,39212006,1554,1554,1554,1554,0
|
|
20230920,111600,39212006,1554,1554,1554,1554,0
|
|
20230920,111500,39212006,1554,1554,1554,1554,0
|
|
20230920,111400,39212006,1554,1545,1554,1545,2
|
|
20230920,111300,39208907,1554,1554,1554,1554,0
|
|
20230920,111200,39208907,1554,1554,1554,1554,0
|
|
20230920,111100,39208907,1554,1554,1554,1554,7
|
|
20230920,111000,39198029,1555,1555,1555,1555,0
|
|
20230920,110900,39198029,1555,1555,1555,1555,0
|
|
20230920,110800,39198029,1555,1555,1555,1555,0
|
|
20230920,110700,39198029,1555,1555,1555,1555,0
|
|
20230920,110600,39198029,1555,1555,1555,1555,0
|
|
20230920,110500,39198029,1555,1554,1555,1554,5
|
|
20230920,110400,39190256,1555,1555,1555,1555,0
|
|
20230920,110300,39190256,1555,1555,1555,1555,0
|
|
20230920,110200,39190256,1555,1555,1555,1555,0
|
|
20230920,110100,39190256,1555,1555,1555,1555,0
|
|
20230920,110000,39190256,1555,1555,1555,1555,0
|
|
20230920,105900,39190256,1555,1555,1555,1555,0
|
|
20230920,105800,39190256,1555,1555,1555,1555,0
|
|
20230920,105700,39190256,1555,1555,1555,1555,0
|
|
20230920,105600,39190256,1555,1555,1555,1555,70
|
|
20230920,105500,39081406,1555,1555,1555,1555,0
|
|
20230920,105400,39081406,1555,1555,1555,1555,0
|
|
20230920,105300,39081406,1555,1555,1555,1555,0
|
|
20230920,105200,39081406,1555,1554,1555,1554,2
|
|
20230920,105100,39078297,1554,1554,1554,1554,0
|
|
20230920,105000,39078297,1554,1554,1554,1554,0
|
|
20230920,104900,39078297,1554,1554,1554,1554,0
|
|
20230920,104800,39078297,1554,1554,1554,1554,37
|
|
20230920,104700,39020799,1554,1554,1554,1554,0
|
|
20230920,104600,39020799,1554,1554,1554,1554,1
|
|
20230920,104500,39019245,1544,1544,1544,1544,450
|
|
20230920,104400,38324445,1544,1544,1544,1544,0
|
|
20230920,104300,38324445,1544,1544,1544,1544,50
|
|
20230920,104200,38247245,1554,1553,1554,1553,36
|
|
20230920,104100,38191313,1545,1544,1545,1544,40
|
|
20230920,104000,38129536,1545,1545,1545,1545,0
|
|
20230920,103900,38129536,1545,1547,1547,1545,483
|
|
20230920,103800,37382998,1558,1558,1558,1558,0
|
|
20230920,103700,37382998,1558,1558,1558,1558,10
|
|
20230920,103600,37367418,1560,1560,1560,1560,0
|
|
20230920,103500,37367418,1560,1558,1560,1558,81
|
|
20230920,103400,37241158,1545,1546,1546,1545,2000
|
|
20230920,103300,34151140,1556,1555,1556,1554,53
|
|
20230920,103200,34068775,1559,1559,1559,1559,0
|
|
20230920,103100,34068775,1559,1559,1559,1559,0
|
|
20230920,103000,34068775,1559,1559,1559,1559,0
|
|
20230920,102900,34068775,1559,1559,1559,1559,558
|
|
20230920,102800,33198853,1560,1560,1560,1560,0
|
|
20230920,102700,33198853,1560,1560,1560,1560,0
|
|
20230920,102600,33198853,1560,1560,1560,1560,0
|
|
20230920,102500,33198853,1560,1560,1560,1560,2
|
|
20230920,102400,33195733,1560,1558,1560,1558,731
|
|
20230920,102300,32056309,1555,1555,1555,1555,0
|
|
20230920,102200,32056309,1555,1555,1555,1555,0
|
|
20230920,102100,32056309,1555,1555,1555,1555,2
|
|
20230920,102000,32053199,1558,1558,1558,1558,0
|
|
20230920,101900,32053199,1558,1558,1558,1558,1
|
|
20230920,101800,32051641,1556,1556,1556,1556,0
|
|
20230920,101700,32051641,1556,1556,1556,1556,0
|
|
20230920,101600,32051641,1556,1560,1560,1556,156
|
|
20230920,101500,31808777,1558,1559,1559,1558,745
|
|
20230920,101400,30647372,1559,1552,1559,1552,3302
|
|
20230920,101300,25511709,1548,1549,1549,1548,1300
|
|
20230920,101200,23499218,1551,1548,1551,1548,177
|
|
20230920,101100,23225155,1548,1547,1548,1547,402
|
|
20230920,101000,22602944,1547,1547,1547,1547,0
|
|
20230920,100900,22602944,1547,1547,1547,1547,0
|
|
20230920,100800,22602944,1547,1546,1547,1546,2
|
|
20230920,100700,22599851,1546,1546,1546,1546,0
|
|
20230920,100600,22599851,1546,1546,1546,1546,0
|
|
20230920,100500,22599851,1546,1546,1546,1546,0
|
|
20230920,100400,22599851,1546,1546,1546,1546,1
|
|
20230920,100300,22598305,1541,1541,1541,1541,0
|
|
20230920,100200,22598305,1541,1541,1541,1541,300
|
|
20230920,100100,22136005,1547,1547,1547,1547,10
|
|
20230920,100000,22120535,1547,1547,1547,1547,0
|
|
20230920,095900,22120535,1547,1547,1547,1547,0
|
|
20230920,095800,22120535,1547,1547,1547,1547,1
|
|
20230920,095700,22118988,1547,1547,1547,1547,0
|
|
20230920,095600,22118988,1547,1547,1547,1547,0
|
|
20230920,095500,22118988,1547,1547,1547,1547,0
|
|
20230920,095400,22118988,1547,1546,1547,1546,3
|
|
20230920,095300,22114349,1547,1547,1547,1547,0
|
|
20230920,095200,22114349,1547,1547,1547,1547,0
|
|
20230920,095100,22114349,1547,1547,1547,1547,0
|
|
20230920,095000,22114349,1547,1547,1547,1547,0
|
|
20230920,094900,22114349,1547,1547,1547,1547,0
|
|
20230920,094800,22114349,1547,1542,1547,1542,57
|
|
20230920,094700,22026430,1543,1544,1544,1543,148
|
|
20230920,094600,21797920,1545,1545,1545,1545,2
|
|
20230920,094500,21794830,1546,1546,1546,1546,2
|
|
20230920,094400,21791738,1547,1547,1547,1547,2
|
|
20230920,094300,21788644,1548,1548,1548,1548,0
|
|
20230920,094200,21788644,1548,1548,1548,1548,0
|
|
20230920,094100,21788644,1548,1548,1548,1548,0
|
|
20230920,094000,21788644,1548,1548,1548,1548,0
|
|
20230920,093900,21788644,1548,1547,1548,1547,4
|
|
20230920,093800,21782455,1547,1547,1547,1544,1411
|
|
20230920,093700,19603158,1547,1547,1547,1547,15
|
|
20230920,093600,19579953,1547,1544,1547,1544,440
|
|
20230920,093500,18900590,1547,1547,1547,1547,1
|
|
20230920,093400,18899043,1544,1540,1544,1540,518
|
|
20230920,093300,18099417,1540,1540,1540,1540,67
|
|
20230920,093200,17996237,1540,1540,1540,1540,1
|
|
20230920,093100,17994697,1542,1542,1542,1542,0
|
|
20230920,093000,17994697,1542,1542,1542,1542,0
|
|
20230920,092900,17994697,1542,1541,1542,1541,400
|
|
20230920,092800,17377960,1541,1530,1543,1530,1326
|
|
20230920,092700,15349156,1544,1531,1544,1531,449
|
|
20230920,092600,14660489,1543,1542,1543,1542,10
|
|
20230920,092500,14645062,1543,1543,1543,1543,0
|
|
20230920,092400,14645062,1543,1543,1543,1543,1
|
|
20230920,092300,14643519,1531,1533,1533,1531,375
|
|
20230920,092200,14068718,1544,1544,1544,1544,0
|
|
20230920,092100,14068718,1544,1544,1544,1544,0
|
|
20230920,092000,14068718,1544,1544,1544,1544,0
|
|
20230920,091900,14068718,1544,1544,1544,1544,0
|
|
20230920,091800,14068718,1544,1544,1544,1544,0
|
|
20230920,091700,14068718,1544,1544,1544,1544,6
|
|
20230920,091600,14059454,1542,1541,1542,1541,70
|
|
20230920,091500,13951533,1541,1541,1541,1541,116
|
|
20230920,091400,13772777,1542,1542,1542,1542,0
|
|
20230920,091300,13772777,1542,1542,1542,1542,0
|
|
20230920,091200,13772777,1542,1542,1542,1542,0
|
|
20230920,091100,13772777,1542,1534,1542,1533,1479
|
|
20230920,091000,11504211,1544,1544,1544,1544,0
|
|
20230920,090900,11504211,1544,1544,1544,1544,0
|
|
20230920,090800,11504211,1544,1544,1544,1544,0
|
|
20230920,090700,11504211,1544,1544,1544,1544,1
|
|
20230920,090600,11502667,1544,1544,1544,1544,2
|
|
20230920,090500,11499579,1544,1530,1544,1530,551
|
|
20230920,090400,10655640,1530,1542,1542,1530,1571
|
|
20230920,090300,8251998,1530,1531,1531,1530,2400
|
|
20230920,090200,4579665,1531,1541,1541,1530,358
|
|
20230920,090100,4031657,1529,1541,1544,1529,2600
|
|
20230920,090000,44486,1534,1534,1534,1534,29
|