601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,185800,236222717,1546,1546,1546,1546,4071
|
|
20230906,185700,236222717,1546,1546,1546,1546,0
|
|
20230906,185600,236222717,1546,1546,1546,1546,0
|
|
20230906,185500,236222717,1546,1546,1546,1546,0
|
|
20230906,185400,236222717,1546,1546,1546,1546,0
|
|
20230906,185300,236222717,1546,1546,1546,1546,0
|
|
20230906,185200,236222717,1546,1546,1546,1546,0
|
|
20230906,185100,236222717,1546,1546,1546,1546,0
|
|
20230906,185000,236222717,1546,1546,1546,1546,0
|
|
20230906,184900,236222717,1546,1546,1546,1546,0
|
|
20230906,184800,236222717,1546,1546,1546,1546,0
|
|
20230906,184700,236222717,1546,1546,1546,1546,0
|
|
20230906,184600,236222717,1546,1546,1546,1546,0
|
|
20230906,184500,236222717,1546,1546,1546,1546,0
|
|
20230906,184400,236222717,1546,1546,1546,1546,0
|
|
20230906,184300,236222717,1546,1546,1546,1546,0
|
|
20230906,184200,236222717,1546,1546,1546,1546,0
|
|
20230906,184100,236222717,1546,1546,1546,1546,0
|
|
20230906,184000,236222717,1546,1546,1546,1546,0
|
|
20230906,183900,236222717,1546,1546,1546,1546,0
|
|
20230906,183800,236222717,1546,1546,1546,1546,0
|
|
20230906,183700,236222717,1546,1546,1546,1546,0
|
|
20230906,183600,236222717,1546,1546,1546,1546,0
|
|
20230906,183500,236222717,1546,1546,1546,1546,0
|
|
20230906,183400,236222717,1546,1546,1546,1546,0
|
|
20230906,183300,236222717,1546,1546,1546,1546,0
|
|
20230906,183200,236222717,1546,1546,1546,1546,0
|
|
20230906,183100,236222717,1546,1546,1546,1546,0
|
|
20230906,183000,236222717,1546,1546,1546,1546,0
|
|
20230906,182900,236222717,1546,1546,1546,1546,0
|
|
20230906,182800,236222717,1546,1546,1546,1546,4071
|
|
20230906,182700,236222717,1546,1546,1546,1546,0
|
|
20230906,182600,236222717,1546,1546,1546,1546,0
|
|
20230906,182500,236222717,1546,1546,1546,1546,0
|
|
20230906,182400,236222717,1546,1546,1546,1546,0
|
|
20230906,182300,236222717,1546,1546,1546,1546,0
|
|
20230906,182200,236222717,1546,1546,1546,1546,0
|
|
20230906,182100,236222717,1546,1546,1546,1546,0
|
|
20230906,182000,236222717,1546,1546,1546,1546,0
|
|
20230906,181900,236222717,1546,1546,1546,1546,0
|
|
20230906,181800,236222717,1546,1546,1546,1546,0
|
|
20230906,181700,236222717,1546,1546,1546,1546,0
|
|
20230906,181600,236222717,1546,1546,1546,1546,0
|
|
20230906,181500,236222717,1546,1546,1546,1546,0
|
|
20230906,181400,236222717,1546,1546,1546,1546,0
|
|
20230906,181300,236222717,1546,1546,1546,1546,0
|
|
20230906,181200,236222717,1546,1546,1546,1546,0
|
|
20230906,181100,236222717,1546,1546,1546,1546,0
|
|
20230906,181000,236222717,1546,1546,1546,1546,0
|
|
20230906,180900,236222717,1546,1546,1546,1546,0
|
|
20230906,180800,236222717,1546,1546,1546,1546,0
|
|
20230906,180700,236222717,1546,1546,1546,1546,0
|
|
20230906,180600,236222717,1546,1546,1546,1546,0
|
|
20230906,180500,236222717,1546,1546,1546,1546,0
|
|
20230906,180400,236222717,1546,1546,1546,1546,0
|
|
20230906,180300,236222717,1546,1546,1546,1546,0
|
|
20230906,180200,236222717,1546,1546,1546,1546,0
|
|
20230906,180100,236222717,1546,1546,1546,1546,0
|
|
20230906,180000,236222717,1546,1546,1546,1546,0
|
|
20230906,175900,236222717,1546,1546,1546,1546,0
|
|
20230906,175800,236222717,1546,1546,1546,1546,4071
|
|
20230906,175700,236222717,1546,1546,1546,1546,0
|
|
20230906,175600,236222717,1546,1546,1546,1546,0
|
|
20230906,175500,236222717,1546,1546,1546,1546,0
|
|
20230906,175400,236222717,1546,1546,1546,1546,0
|
|
20230906,175300,236222717,1546,1546,1546,1546,0
|
|
20230906,175200,236222717,1546,1546,1546,1546,0
|
|
20230906,175100,236222717,1546,1546,1546,1546,0
|
|
20230906,175000,236222717,1546,1546,1546,1546,0
|
|
20230906,174900,236222717,1546,1546,1546,1546,0
|
|
20230906,174800,236222717,1546,1546,1546,1546,0
|
|
20230906,174700,236222717,1546,1546,1546,1546,0
|
|
20230906,174600,236222717,1546,1546,1546,1546,0
|
|
20230906,174500,236222717,1546,1546,1546,1546,0
|
|
20230906,174400,236222717,1546,1546,1546,1546,0
|
|
20230906,174300,236222717,1546,1546,1546,1546,0
|
|
20230906,174200,236222717,1546,1546,1546,1546,0
|
|
20230906,174100,236222717,1546,1546,1546,1546,0
|
|
20230906,174000,236222717,1546,1546,1546,1546,0
|
|
20230906,173900,236222717,1546,1546,1546,1546,0
|
|
20230906,173800,236222717,1546,1546,1546,1546,0
|
|
20230906,173700,236222717,1546,1546,1546,1546,0
|
|
20230906,173600,236222717,1546,1546,1546,1546,0
|
|
20230906,173500,236222717,1546,1546,1546,1546,0
|
|
20230906,173400,236222717,1546,1546,1546,1546,0
|
|
20230906,173300,236222717,1546,1546,1546,1546,0
|
|
20230906,173200,236222717,1546,1546,1546,1546,0
|
|
20230906,173100,236222717,1546,1546,1546,1546,0
|
|
20230906,173000,236222717,1546,1546,1546,1546,0
|
|
20230906,172900,236222717,1546,1546,1546,1546,0
|
|
20230906,172800,236222717,1546,1546,1546,1546,4071
|
|
20230906,172700,236222717,1546,1546,1546,1546,0
|
|
20230906,172600,236222717,1546,1546,1546,1546,0
|
|
20230906,172500,236222717,1546,1546,1546,1546,0
|
|
20230906,172400,236222717,1546,1546,1546,1546,0
|
|
20230906,172300,236222717,1546,1546,1546,1546,0
|
|
20230906,172200,236222717,1546,1546,1546,1546,0
|
|
20230906,172100,236222717,1546,1546,1546,1546,0
|
|
20230906,172000,236222717,1546,1546,1546,1546,0
|
|
20230906,171900,236222717,1546,1546,1546,1546,0
|
|
20230906,171800,236222717,1546,1546,1546,1546,0
|
|
20230906,171700,236222717,1546,1546,1546,1546,0
|
|
20230906,171600,236222717,1546,1546,1546,1546,0
|
|
20230906,171500,236222717,1546,1546,1546,1546,0
|
|
20230906,171400,236222717,1546,1546,1546,1546,0
|
|
20230906,171300,236222717,1546,1546,1546,1546,0
|
|
20230906,171200,236222717,1546,1546,1546,1546,0
|
|
20230906,171100,236222717,1546,1546,1546,1546,0
|
|
20230906,171000,236222717,1546,1546,1546,1546,0
|
|
20230906,170900,236222717,1546,1546,1546,1546,0
|
|
20230906,170800,236222717,1546,1546,1546,1546,0
|
|
20230906,170700,236222717,1546,1546,1546,1546,0
|
|
20230906,170600,236222717,1546,1546,1546,1546,0
|
|
20230906,170500,236222717,1546,1546,1546,1546,0
|
|
20230906,170400,236222717,1546,1546,1546,1546,0
|
|
20230906,170300,236222717,1546,1546,1546,1546,0
|
|
20230906,170200,236222717,1546,1546,1546,1546,0
|
|
20230906,170100,236222717,1546,1546,1546,1546,0
|
|
20230906,170000,236222717,1546,1546,1546,1546,0
|
|
20230906,165900,236222717,1546,1546,1546,1546,0
|
|
20230906,165800,236222717,1546,1546,1546,1546,4071
|
|
20230906,165700,236222717,1546,1546,1546,1546,0
|
|
20230906,165600,236222717,1546,1546,1546,1546,0
|
|
20230906,165500,236222717,1546,1546,1546,1546,0
|
|
20230906,165400,236222717,1546,1546,1546,1546,0
|
|
20230906,165300,236222717,1546,1546,1546,1546,0
|
|
20230906,165200,236222717,1546,1546,1546,1546,0
|
|
20230906,165100,236222717,1546,1546,1546,1546,0
|
|
20230906,165000,236222717,1546,1546,1546,1546,0
|
|
20230906,164900,236222717,1546,1546,1546,1546,0
|
|
20230906,164800,236222717,1546,1546,1546,1546,0
|
|
20230906,164700,236222717,1546,1546,1546,1546,0
|
|
20230906,164600,236222717,1546,1546,1546,1546,0
|
|
20230906,164500,236222717,1546,1546,1546,1546,0
|
|
20230906,164400,236222717,1546,1546,1546,1546,0
|
|
20230906,164300,236222717,1546,1546,1546,1546,0
|
|
20230906,164200,236222717,1546,1546,1546,1546,0
|
|
20230906,164100,236222717,1546,1546,1546,1546,0
|
|
20230906,164000,236222717,1546,1546,1546,1546,0
|
|
20230906,163900,236222717,1546,1546,1546,1546,0
|
|
20230906,163800,236222717,1546,1546,1546,1546,0
|
|
20230906,163700,236222717,1546,1546,1546,1546,0
|
|
20230906,163600,236222717,1546,1546,1546,1546,0
|
|
20230906,163500,236222717,1546,1546,1546,1546,0
|
|
20230906,163400,236222717,1546,1546,1546,1546,0
|
|
20230906,163300,236222717,1546,1546,1546,1546,0
|
|
20230906,163200,236222717,1546,1546,1546,1546,0
|
|
20230906,163100,236222717,1546,1546,1546,1546,0
|
|
20230906,163000,236222717,1546,1546,1546,1546,0
|
|
20230906,162900,236222717,1546,1546,1546,1546,0
|
|
20230906,162800,236222717,1546,1546,1546,1546,4071
|
|
20230906,162700,236222717,1546,1546,1546,1546,0
|
|
20230906,162600,236222717,1546,1546,1546,1546,0
|
|
20230906,162500,236222717,1546,1546,1546,1546,0
|
|
20230906,162400,236222717,1546,1546,1546,1546,0
|
|
20230906,162300,236222717,1546,1546,1546,1546,0
|
|
20230906,162200,236222717,1546,1546,1546,1546,0
|
|
20230906,162100,236222717,1546,1546,1546,1546,0
|
|
20230906,162000,236222717,1546,1546,1546,1546,0
|
|
20230906,161900,236222717,1546,1546,1546,1546,0
|
|
20230906,161800,236222717,1546,1546,1546,1546,0
|
|
20230906,161700,236222717,1546,1546,1546,1546,0
|
|
20230906,161600,236222717,1546,1546,1546,1546,0
|
|
20230906,161500,236222717,1546,1546,1546,1546,0
|
|
20230906,161400,236222717,1546,1546,1546,1546,0
|
|
20230906,161300,236222717,1546,1546,1546,1546,0
|
|
20230906,161200,236222717,1546,1546,1546,1546,0
|
|
20230906,161100,236222717,1546,1546,1546,1546,0
|
|
20230906,161000,236222717,1546,1546,1546,1546,0
|
|
20230906,160900,236222717,1546,1546,1546,1546,0
|
|
20230906,160800,236222717,1546,1546,1546,1546,0
|
|
20230906,160700,236222717,1546,1546,1546,1546,0
|
|
20230906,160600,236222717,1546,1546,1546,1546,0
|
|
20230906,160500,236222717,1546,1546,1546,1546,0
|
|
20230906,160400,236222717,1546,1546,1546,1546,0
|
|
20230906,160300,236222717,1546,1546,1546,1546,0
|
|
20230906,160200,236222717,1546,1546,1546,1546,0
|
|
20230906,160100,236222717,1546,1546,1546,1546,0
|
|
20230906,160000,236222717,1546,1546,1546,1546,0
|
|
20230906,155900,236222717,1546,1546,1546,1546,0
|
|
20230906,155800,236222717,1546,1546,1546,1546,4071
|
|
20230906,155700,236222717,1546,1546,1546,1546,0
|
|
20230906,155600,236222717,1546,1546,1546,1546,0
|
|
20230906,155500,236222717,1546,1546,1546,1546,0
|
|
20230906,155400,236222717,1546,1546,1546,1546,0
|
|
20230906,155300,236222717,1546,1546,1546,1546,0
|
|
20230906,155200,236222717,1546,1546,1546,1546,0
|
|
20230906,155100,236222717,1546,1546,1546,1546,0
|
|
20230906,155000,236222717,1546,1546,1546,1546,0
|
|
20230906,154900,236222717,1546,1546,1546,1546,0
|
|
20230906,154800,236222717,1546,1546,1546,1546,0
|
|
20230906,154700,236222717,1546,1546,1546,1546,0
|
|
20230906,154600,236222717,1546,1546,1546,1546,0
|
|
20230906,154500,236222717,1546,1546,1546,1546,0
|
|
20230906,154400,236222717,1546,1546,1546,1546,0
|
|
20230906,154300,236222717,1546,1546,1546,1546,0
|
|
20230906,154200,236222717,1546,1546,1546,1546,0
|
|
20230906,154100,236222717,1546,1546,1546,1546,0
|
|
20230906,154000,236222717,1546,1546,1546,1546,0
|
|
20230906,153900,236222717,1546,1546,1546,1546,0
|
|
20230906,153800,236222717,1546,1546,1546,1546,0
|
|
20230906,153700,236222717,1546,1546,1546,1546,0
|
|
20230906,153600,236222717,1546,1546,1546,1546,0
|
|
20230906,153500,236222717,1546,1546,1546,1546,0
|
|
20230906,153400,236222717,1546,1546,1546,1546,0
|
|
20230906,153300,236222717,1546,1546,1546,1546,0
|
|
20230906,153200,236222717,1546,1546,1546,1546,0
|
|
20230906,153100,236222717,1546,1546,1546,1546,0
|
|
20230906,153000,236222717,1546,1546,1546,1546,4071
|
|
20230906,152900,229928951,1544,1544,1544,1544,0
|
|
20230906,152800,229928951,1544,1544,1544,1544,0
|
|
20230906,152700,229928951,1544,1544,1544,1544,0
|
|
20230906,152600,229928951,1544,1544,1544,1544,0
|
|
20230906,152500,229928951,1544,1544,1544,1544,0
|
|
20230906,152400,229928951,1544,1544,1544,1544,0
|
|
20230906,152300,229928951,1544,1544,1544,1544,0
|
|
20230906,152200,229928951,1544,1544,1544,1544,0
|
|
20230906,152100,229928951,1544,1544,1544,1544,0
|
|
20230906,152000,229928951,1544,1544,1544,1544,0
|
|
20230906,151900,229928951,1544,1544,1544,1543,670
|
|
20230906,151800,228894551,1543,1543,1543,1543,200
|
|
20230906,151700,228585951,1542,1542,1542,1542,198
|
|
20230906,151600,228280635,1542,1542,1542,1542,42
|
|
20230906,151500,228215871,1541,1542,1542,1541,14
|
|
20230906,151400,228194295,1542,1542,1542,1542,110
|
|
20230906,151300,228024675,1542,1542,1542,1542,101
|
|
20230906,151200,227868933,1542,1542,1542,1542,0
|
|
20230906,151100,227868933,1542,1542,1542,1542,0
|
|
20230906,151000,227868933,1542,1542,1542,1542,1
|
|
20230906,150900,227867391,1542,1542,1542,1542,286
|
|
20230906,150800,227426379,1542,1541,1542,1541,108
|
|
20230906,150700,227259950,1542,1541,1542,1541,121
|
|
20230906,150600,227073488,1542,1542,1542,1542,1
|
|
20230906,150500,227071946,1542,1542,1542,1542,25
|
|
20230906,150400,227033396,1542,1542,1542,1541,58
|
|
20230906,150300,226943970,1542,1542,1542,1542,1
|
|
20230906,150200,226942428,1542,1542,1542,1542,10
|
|
20230906,150100,226927008,1542,1542,1542,1542,200
|
|
20230906,150000,226618608,1542,1542,1542,1542,7
|
|
20230906,145900,226607814,1541,1542,1542,1541,1103
|
|
20230906,145800,224908088,1542,1542,1542,1542,1
|
|
20230906,145700,224906546,1541,1541,1541,1541,31
|
|
20230906,145600,224858775,1540,1540,1540,1540,0
|
|
20230906,145500,224858775,1540,1542,1542,1540,8213
|
|
20230906,145400,212208295,1542,1542,1542,1542,0
|
|
20230906,145300,212208295,1542,1542,1542,1542,566
|
|
20230906,145200,211335523,1542,1542,1542,1542,30
|
|
20230906,145100,211289263,1541,1541,1541,1541,0
|
|
20230906,145000,211289263,1541,1542,1542,1541,35
|
|
20230906,144900,211235318,1541,1541,1541,1541,0
|
|
20230906,144800,211235318,1541,1541,1541,1541,0
|
|
20230906,144700,211235318,1541,1541,1541,1541,1
|
|
20230906,144600,211233777,1542,1542,1542,1542,2
|
|
20230906,144500,211230693,1542,1542,1542,1542,3
|
|
20230906,144400,211226067,1542,1542,1542,1542,14
|
|
20230906,144300,211204479,1540,1540,1540,1540,0
|
|
20230906,144200,211204479,1540,1541,1541,1540,7000
|
|
20230906,144100,200422978,1540,1540,1540,1540,0
|
|
20230906,144000,200422978,1540,1540,1541,1540,668
|
|
20230906,143900,199394248,1540,1542,1542,1540,8604
|
|
20230906,143800,186136474,1542,1542,1542,1542,21
|
|
20230906,143700,186104092,1542,1542,1542,1542,6885
|
|
20230906,143600,175487422,1543,1543,1543,1543,0
|
|
20230906,143500,175487422,1543,1545,1545,1543,376
|
|
20230906,143400,174907252,1543,1544,1544,1543,1152
|
|
20230906,143300,173129715,1544,1544,1544,1544,17
|
|
20230906,143200,173103467,1544,1544,1544,1544,664
|
|
20230906,143100,172078251,1543,1543,1543,1543,0
|
|
20230906,143000,172078251,1543,1543,1543,1543,1
|
|
20230906,142900,172076708,1543,1543,1543,1543,0
|
|
20230906,142800,172076708,1543,1543,1543,1543,105
|
|
20230906,142700,171914693,1543,1544,1544,1543,32
|
|
20230906,142600,171865297,1544,1542,1547,1542,2142
|
|
20230906,142500,168559988,1542,1543,1543,1542,737
|
|
20230906,142400,167423521,1543,1543,1543,1543,0
|
|
20230906,142300,167423521,1543,1543,1543,1542,873
|
|
20230906,142200,166077047,1542,1542,1542,1542,200
|
|
20230906,142100,165768647,1543,1543,1543,1543,8
|
|
20230906,142000,165756303,1543,1543,1543,1543,5
|
|
20230906,141900,165748588,1542,1542,1542,1542,32
|
|
20230906,141800,165699244,1543,1543,1543,1543,40
|
|
20230906,141700,165637524,1542,1542,1542,1542,517
|
|
20230906,141600,164840310,1542,1542,1542,1542,1311
|
|
20230906,141500,162818748,1542,1542,1542,1542,113
|
|
20230906,141400,162644502,1542,1542,1542,1542,33
|
|
20230906,141300,162593616,1542,1542,1542,1542,0
|
|
20230906,141200,162593616,1542,1542,1542,1542,0
|
|
20230906,141100,162593616,1542,1542,1542,1542,0
|
|
20230906,141000,162593616,1542,1542,1542,1542,0
|
|
20230906,140900,162593616,1542,1542,1542,1542,0
|
|
20230906,140800,162593616,1542,1542,1542,1542,0
|
|
20230906,140700,162593616,1542,1542,1542,1542,472
|
|
20230906,140600,161865792,1542,1542,1542,1542,380
|
|
20230906,140500,161279832,1542,1543,1543,1542,1081
|
|
20230906,140400,159612281,1544,1544,1544,1544,0
|
|
20230906,140300,159612281,1544,1544,1544,1544,0
|
|
20230906,140200,159612281,1544,1544,1544,1544,0
|
|
20230906,140100,159612281,1544,1544,1544,1544,10
|
|
20230906,140000,159596841,1546,1546,1546,1546,0
|
|
20230906,135900,159596841,1546,1544,1546,1544,18
|
|
20230906,135800,159569033,1543,1546,1546,1543,147
|
|
20230906,135700,159342182,1546,1546,1546,1546,0
|
|
20230906,135600,159342182,1546,1546,1546,1546,0
|
|
20230906,135500,159342182,1546,1546,1546,1546,1006
|
|
20230906,135400,157786906,1543,1543,1543,1543,0
|
|
20230906,135300,157786906,1543,1543,1543,1543,0
|
|
20230906,135200,157786906,1543,1543,1543,1543,262
|
|
20230906,135100,157382640,1543,1543,1543,1543,1
|
|
20230906,135000,157381097,1543,1543,1543,1543,0
|
|
20230906,134900,157381097,1543,1543,1543,1543,217
|
|
20230906,134800,157046266,1541,1541,1541,1541,0
|
|
20230906,134700,157046266,1541,1541,1541,1541,0
|
|
20230906,134600,157046266,1541,1541,1541,1541,0
|
|
20230906,134500,157046266,1541,1541,1541,1541,0
|
|
20230906,134400,157046266,1541,1541,1541,1541,0
|
|
20230906,134300,157046266,1541,1541,1541,1541,980
|
|
20230906,134200,155536086,1541,1541,1541,1541,210
|
|
20230906,134100,155212476,1541,1540,1541,1540,807
|
|
20230906,134000,153969676,1541,1541,1542,1541,2993
|
|
20230906,133900,149357462,1542,1545,1545,1542,4222
|
|
20230906,133800,142847108,1545,1545,1545,1545,100
|
|
20230906,133700,142692608,1545,1545,1545,1545,0
|
|
20230906,133600,142692608,1545,1545,1545,1545,1
|
|
20230906,133500,142691063,1543,1544,1544,1543,283
|
|
20230906,133400,142254294,1546,1543,1546,1543,537
|
|
20230906,133300,141425694,1544,1545,1546,1544,320
|
|
20230906,133200,140931330,1545,1545,1545,1545,0
|
|
20230906,133100,140931330,1545,1545,1545,1545,1
|
|
20230906,133000,140929785,1545,1545,1545,1545,1
|
|
20230906,132900,140928240,1542,1543,1543,1542,530
|
|
20230906,132800,140110709,1543,1543,1543,1543,0
|
|
20230906,132700,140110709,1543,1543,1543,1543,0
|
|
20230906,132600,140110709,1543,1543,1543,1543,0
|
|
20230906,132500,140110709,1543,1543,1543,1543,0
|
|
20230906,132400,140110709,1543,1543,1543,1543,0
|
|
20230906,132300,140110709,1543,1543,1543,1543,0
|
|
20230906,132200,140110709,1543,1543,1543,1543,525
|
|
20230906,132100,139300634,1543,1543,1543,1543,0
|
|
20230906,132000,139300634,1543,1543,1543,1543,0
|
|
20230906,131900,139300634,1543,1543,1543,1543,300
|
|
20230906,131800,138837734,1543,1543,1543,1543,11
|
|
20230906,131700,138820761,1543,1543,1543,1543,144
|
|
20230906,131600,138598569,1543,1543,1543,1543,20
|
|
20230906,131500,138567709,1542,1542,1542,1542,1000
|
|
20230906,131400,137025709,1543,1543,1544,1543,769
|
|
20230906,131300,135839132,1544,1545,1545,1544,1406
|
|
20230906,131200,133667109,1545,1545,1545,1545,70
|
|
20230906,131100,133558959,1545,1545,1545,1545,3
|
|
20230906,131000,133554324,1545,1543,1545,1542,607
|
|
20230906,130900,132618290,1543,1543,1543,1543,663
|
|
20230906,130800,131595281,1543,1543,1543,1543,1
|
|
20230906,130700,131593738,1543,1543,1543,1543,401
|
|
20230906,130600,130974995,1546,1546,1546,1546,0
|
|
20230906,130500,130974995,1546,1545,1546,1544,408
|
|
20230906,130400,130344823,1546,1546,1546,1546,0
|
|
20230906,130300,130344823,1546,1546,1546,1546,0
|
|
20230906,130200,130344823,1546,1546,1546,1546,0
|
|
20230906,130100,130344823,1546,1546,1546,1546,2
|
|
20230906,130000,130341731,1546,1546,1546,1546,11
|
|
20230906,125900,130324725,1546,1546,1546,1546,15
|
|
20230906,125800,130301535,1546,1546,1546,1546,0
|
|
20230906,125700,130301535,1546,1546,1546,1546,2
|
|
20230906,125600,130298443,1545,1545,1545,1545,0
|
|
20230906,125500,130298443,1545,1545,1545,1545,0
|
|
20230906,125400,130298443,1545,1545,1545,1545,0
|
|
20230906,125300,130298443,1545,1545,1545,1545,0
|
|
20230906,125200,130298443,1545,1545,1545,1545,0
|
|
20230906,125100,130298443,1545,1545,1545,1545,0
|
|
20230906,125000,130298443,1545,1545,1545,1545,0
|
|
20230906,124900,130298443,1545,1545,1545,1545,237
|
|
20230906,124800,129932278,1546,1546,1546,1546,0
|
|
20230906,124700,129932278,1546,1546,1546,1546,5
|
|
20230906,124600,129924548,1546,1546,1546,1546,100
|
|
20230906,124500,129769948,1546,1546,1546,1546,1
|
|
20230906,124400,129768402,1546,1546,1546,1546,100
|
|
20230906,124300,129613802,1546,1546,1546,1546,100
|
|
20230906,124200,129459202,1546,1546,1546,1546,0
|
|
20230906,124100,129459202,1546,1544,1546,1543,1899
|
|
20230906,124000,126528275,1544,1544,1544,1544,0
|
|
20230906,123900,126528275,1544,1545,1545,1544,1549
|
|
20230906,123800,124135793,1544,1544,1544,1544,0
|
|
20230906,123700,124135793,1544,1544,1544,1544,0
|
|
20230906,123600,124135793,1544,1544,1544,1544,97
|
|
20230906,123500,123986025,1544,1546,1546,1544,2
|
|
20230906,123400,123982935,1544,1544,1544,1544,260
|
|
20230906,123300,123581495,1547,1547,1547,1547,0
|
|
20230906,123200,123581495,1547,1547,1547,1547,0
|
|
20230906,123100,123581495,1547,1547,1547,1547,0
|
|
20230906,123000,123581495,1547,1547,1547,1547,0
|
|
20230906,122900,123581495,1547,1545,1548,1545,370
|
|
20230906,122800,123009840,1548,1548,1548,1548,1
|
|
20230906,122700,123008292,1544,1544,1544,1544,0
|
|
20230906,122600,123008292,1544,1544,1544,1544,262
|
|
20230906,122500,122603764,1545,1545,1545,1545,113
|
|
20230906,122400,122429179,1545,1545,1545,1545,51
|
|
20230906,122300,122350384,1545,1547,1547,1545,231
|
|
20230906,122200,121993029,1547,1547,1547,1547,200
|
|
20230906,122100,121683629,1547,1547,1547,1547,0
|
|
20230906,122000,121683629,1547,1547,1547,1547,0
|
|
20230906,121900,121683629,1547,1547,1547,1547,0
|
|
20230906,121800,121683629,1547,1547,1547,1547,0
|
|
20230906,121700,121683629,1547,1547,1547,1547,0
|
|
20230906,121600,121683629,1547,1547,1547,1547,0
|
|
20230906,121500,121683629,1547,1547,1547,1547,192
|
|
20230906,121400,121386605,1548,1552,1552,1548,7336
|
|
20230906,121300,110001709,1552,1544,1552,1544,6058
|
|
20230906,121200,100626101,1543,1543,1543,1543,0
|
|
20230906,121100,100626101,1543,1544,1544,1543,150
|
|
20230906,121000,100394524,1543,1542,1543,1542,1268
|
|
20230906,120900,98438002,1543,1543,1543,1543,0
|
|
20230906,120800,98438002,1543,1543,1543,1543,222
|
|
20230906,120700,98095456,1543,1546,1546,1543,1015
|
|
20230906,120600,96529281,1546,1546,1546,1546,0
|
|
20230906,120500,96529281,1546,1546,1546,1546,1
|
|
20230906,120400,96527735,1544,1544,1544,1544,2
|
|
20230906,120300,96524647,1544,1544,1544,1544,0
|
|
20230906,120200,96524647,1544,1544,1544,1544,0
|
|
20230906,120100,96524647,1544,1544,1544,1544,0
|
|
20230906,120000,96524647,1544,1544,1544,1544,0
|
|
20230906,115900,96524647,1544,1545,1545,1544,539
|
|
20230906,115800,95692398,1545,1545,1545,1545,0
|
|
20230906,115700,95692398,1545,1546,1547,1545,455
|
|
20230906,115600,94988881,1546,1544,1546,1544,750
|
|
20230906,115500,93830631,1544,1543,1544,1543,150
|
|
20230906,115400,93599131,1543,1543,1543,1543,0
|
|
20230906,115300,93599131,1543,1543,1543,1543,10
|
|
20230906,115200,93583701,1543,1543,1543,1543,571
|
|
20230906,115100,92702648,1543,1543,1543,1543,6
|
|
20230906,115000,92693390,1543,1543,1543,1543,1180
|
|
20230906,114900,90872650,1543,1544,1544,1543,197
|
|
20230906,114800,90568492,1544,1544,1544,1544,230
|
|
20230906,114700,90213372,1544,1544,1544,1544,259
|
|
20230906,114600,89813476,1544,1544,1544,1544,0
|
|
20230906,114500,89813476,1544,1544,1544,1544,0
|
|
20230906,114400,89813476,1544,1544,1544,1544,0
|
|
20230906,114300,89813476,1544,1544,1544,1544,0
|
|
20230906,114200,89813476,1544,1547,1547,1544,7001
|
|
20230906,114100,78996933,1546,1546,1546,1546,191
|
|
20230906,114000,78701647,1546,1546,1546,1546,150
|
|
20230906,113900,78469747,1546,1546,1546,1546,1
|
|
20230906,113800,78468201,1547,1547,1547,1547,1
|
|
20230906,113700,78466654,1547,1546,1547,1546,297
|
|
20230906,113600,78007462,1546,1546,1546,1546,0
|
|
20230906,113500,78007462,1546,1546,1546,1546,1
|
|
20230906,113400,78005916,1546,1546,1546,1546,20
|
|
20230906,113300,77974996,1546,1546,1546,1546,519
|
|
20230906,113200,77172622,1547,1547,1547,1547,76
|
|
20230906,113100,77055050,1547,1547,1547,1547,30
|
|
20230906,113000,77008640,1547,1547,1547,1547,0
|
|
20230906,112900,77008640,1547,1547,1547,1547,0
|
|
20230906,112800,77008640,1547,1547,1547,1547,14
|
|
20230906,112700,76986982,1546,1546,1546,1546,0
|
|
20230906,112600,76986982,1546,1546,1546,1546,0
|
|
20230906,112500,76986982,1546,1546,1546,1546,0
|
|
20230906,112400,76986982,1546,1546,1546,1546,200
|
|
20230906,112300,76677782,1546,1546,1546,1546,20
|
|
20230906,112200,76646862,1546,1546,1546,1546,10
|
|
20230906,112100,76631402,1546,1546,1546,1546,0
|
|
20230906,112000,76631402,1546,1547,1547,1546,11
|
|
20230906,111900,76614386,1546,1546,1546,1546,10
|
|
20230906,111800,76598926,1545,1546,1546,1545,1070
|
|
20230906,111700,74945434,1546,1546,1546,1546,1
|
|
20230906,111600,74943888,1546,1546,1546,1546,0
|
|
20230906,111500,74943888,1546,1546,1546,1546,0
|
|
20230906,111400,74943888,1546,1546,1546,1546,0
|
|
20230906,111300,74943888,1546,1546,1546,1546,0
|
|
20230906,111200,74943888,1546,1546,1546,1546,0
|
|
20230906,111100,74943888,1546,1546,1546,1546,0
|
|
20230906,111000,74943888,1546,1546,1546,1546,0
|
|
20230906,110900,74943888,1546,1546,1546,1546,1442
|
|
20230906,110800,72714556,1547,1547,1547,1547,6
|
|
20230906,110700,72705274,1546,1546,1546,1546,0
|
|
20230906,110600,72705274,1546,1546,1546,1546,0
|
|
20230906,110500,72705274,1546,1546,1546,1546,2
|
|
20230906,110400,72702182,1548,1546,1548,1546,2
|
|
20230906,110300,72699088,1546,1547,1547,1546,1851
|
|
20230906,110200,69836591,1547,1547,1547,1547,143
|
|
20230906,110100,69615370,1547,1547,1547,1547,517
|
|
20230906,110000,68815571,1547,1547,1547,1547,0
|
|
20230906,105900,68815571,1547,1547,1547,1547,0
|
|
20230906,105800,68815571,1547,1547,1547,1547,68
|
|
20230906,105700,68710375,1547,1547,1547,1547,1
|
|
20230906,105600,68708828,1548,1548,1548,1548,0
|
|
20230906,105500,68708828,1548,1548,1548,1548,0
|
|
20230906,105400,68708828,1548,1548,1548,1548,0
|
|
20230906,105300,68708828,1548,1548,1548,1548,0
|
|
20230906,105200,68708828,1548,1548,1548,1548,0
|
|
20230906,105100,68708828,1548,1548,1548,1548,9
|
|
20230906,105000,68694896,1548,1548,1548,1548,0
|
|
20230906,104900,68694896,1548,1549,1549,1548,152
|
|
20230906,104800,68459598,1549,1549,1549,1549,0
|
|
20230906,104700,68459598,1549,1549,1549,1549,0
|
|
20230906,104600,68459598,1549,1549,1549,1549,0
|
|
20230906,104500,68459598,1549,1549,1549,1549,366
|
|
20230906,104400,67892664,1549,1549,1549,1549,0
|
|
20230906,104300,67892664,1549,1549,1549,1549,384
|
|
20230906,104200,67297848,1549,1548,1549,1548,155
|
|
20230906,104100,67057768,1549,1549,1549,1549,100
|
|
20230906,104000,66902868,1546,1546,1546,1546,0
|
|
20230906,103900,66902868,1546,1546,1546,1546,0
|
|
20230906,103800,66902868,1546,1545,1546,1545,15
|
|
20230906,103700,66879679,1545,1545,1545,1545,166
|
|
20230906,103600,66623209,1545,1545,1545,1545,1
|
|
20230906,103500,66621664,1545,1545,1545,1545,3
|
|
20230906,103400,66617029,1544,1544,1544,1544,0
|
|
20230906,103300,66617029,1544,1545,1545,1544,8
|
|
20230906,103200,66604672,1545,1545,1545,1545,11
|
|
20230906,103100,66587677,1545,1545,1545,1545,436
|
|
20230906,103000,65914057,1545,1545,1545,1545,0
|
|
20230906,102900,65914057,1545,1545,1545,1545,0
|
|
20230906,102800,65914057,1545,1545,1545,1545,0
|
|
20230906,102700,65914057,1545,1545,1545,1545,0
|
|
20230906,102600,65914057,1545,1545,1545,1545,657
|
|
20230906,102500,64898992,1545,1545,1545,1545,0
|
|
20230906,102400,64898992,1545,1545,1545,1545,0
|
|
20230906,102300,64898992,1545,1545,1545,1545,2000
|
|
20230906,102200,61808992,1545,1545,1545,1545,0
|
|
20230906,102100,61808992,1545,1545,1545,1545,0
|
|
20230906,102000,61808992,1545,1545,1545,1545,0
|
|
20230906,101900,61808992,1545,1546,1546,1545,10
|
|
20230906,101800,61793537,1545,1545,1545,1545,0
|
|
20230906,101700,61793537,1545,1546,1546,1545,402
|
|
20230906,101600,61172445,1545,1545,1545,1545,0
|
|
20230906,101500,61172445,1545,1546,1546,1545,145
|
|
20230906,101400,60948309,1547,1547,1547,1547,30
|
|
20230906,101300,60901899,1548,1548,1548,1548,25
|
|
20230906,101200,60863199,1547,1547,1547,1547,0
|
|
20230906,101100,60863199,1547,1547,1547,1547,4
|
|
20230906,101000,60857011,1547,1548,1548,1547,106
|
|
20230906,100900,60692926,1548,1548,1548,1548,1
|
|
20230906,100800,60691378,1549,1549,1549,1549,2
|
|
20230906,100700,60688280,1545,1545,1545,1545,0
|
|
20230906,100600,60688280,1545,1545,1545,1545,10
|
|
20230906,100500,60672830,1545,1545,1545,1545,0
|
|
20230906,100400,60672830,1545,1546,1549,1544,1458
|
|
20230906,100300,58420418,1546,1546,1546,1546,172
|
|
20230906,100200,58154506,1549,1549,1549,1549,5
|
|
20230906,100100,58146761,1549,1549,1549,1549,0
|
|
20230906,100000,58146761,1549,1545,1550,1545,230
|
|
20230906,095900,57791274,1545,1545,1545,1545,0
|
|
20230906,095800,57791274,1545,1546,1546,1545,68
|
|
20230906,095700,57686213,1547,1547,1547,1547,2
|
|
20230906,095600,57683119,1550,1551,1552,1550,146
|
|
20230906,095500,57456741,1551,1550,1551,1550,219
|
|
20230906,095400,57117251,1550,1550,1550,1550,2
|
|
20230906,095300,57114151,1546,1546,1546,1546,105
|
|
20230906,095200,56951821,1544,1544,1544,1544,402
|
|
20230906,095100,56331133,1546,1546,1546,1546,133
|
|
20230906,095000,56125515,1544,1544,1544,1544,2807
|
|
20230906,094900,51791507,1544,1544,1544,1544,2
|
|
20230906,094800,51788419,1544,1544,1544,1544,101
|
|
20230906,094700,51632475,1544,1544,1544,1544,41
|
|
20230906,094600,51569171,1544,1544,1544,1544,212
|
|
20230906,094500,51241843,1544,1544,1544,1544,1
|
|
20230906,094400,51240299,1543,1543,1543,1543,1114
|
|
20230906,094300,49521397,1543,1546,1546,1542,204
|
|
20230906,094200,49206693,1543,1546,1546,1543,3115
|
|
20230906,094100,44395370,1547,1549,1549,1547,1281
|
|
20230906,094000,42413552,1550,1551,1551,1550,492
|
|
20230906,093900,41650950,1550,1550,1550,1549,148
|
|
20230906,093800,41421656,1549,1549,1549,1549,211
|
|
20230906,093700,41094817,1549,1554,1554,1549,209
|
|
20230906,093600,40770709,1555,1550,1555,1550,301
|
|
20230906,093500,40304084,1550,1550,1550,1550,46
|
|
20230906,093400,40232784,1547,1550,1550,1547,2627
|
|
20230906,093300,36164799,1550,1551,1551,1550,56
|
|
20230906,093200,36077995,1551,1550,1551,1550,3067
|
|
20230906,093100,31324144,1551,1551,1551,1551,43
|
|
20230906,093000,31257451,1551,1551,1551,1551,336
|
|
20230906,092900,30736315,1553,1553,1553,1553,13
|
|
20230906,092800,30716126,1554,1554,1554,1554,32
|
|
20230906,092700,30666398,1554,1554,1554,1554,600
|
|
20230906,092600,29733998,1554,1550,1554,1550,2539
|
|
20230906,092500,25798175,1551,1551,1551,1551,0
|
|
20230906,092400,25798175,1551,1552,1552,1551,639
|
|
20230906,092300,24806857,1552,1552,1552,1552,20
|
|
20230906,092200,24775817,1551,1551,1551,1551,179
|
|
20230906,092100,24498188,1551,1551,1551,1551,0
|
|
20230906,092000,24498188,1551,1551,1551,1551,204
|
|
20230906,091900,24181784,1551,1551,1551,1551,209
|
|
20230906,091800,23857625,1551,1550,1551,1548,493
|
|
20230906,091700,23094428,1551,1551,1551,1551,2
|
|
20230906,091600,23091326,1547,1549,1549,1547,1484
|
|
20230906,091500,20793238,1549,1549,1549,1549,5
|
|
20230906,091400,20785493,1549,1551,1551,1549,2879
|
|
20230906,091300,16323017,1551,1552,1552,1550,572
|
|
20230906,091200,15436207,1555,1555,1555,1555,16
|
|
20230906,091100,15411327,1555,1555,1555,1555,1
|
|
20230906,091000,15409772,1551,1555,1555,1551,1053
|
|
20230906,090900,13774485,1555,1556,1556,1555,31
|
|
20230906,090800,13726273,1558,1548,1558,1548,897
|
|
20230906,090700,12334692,1547,1547,1548,1547,635
|
|
20230906,090600,11352332,1547,1547,1547,1547,603
|
|
20230906,090500,10419491,1547,1546,1547,1545,874
|
|
20230906,090400,9068471,1548,1548,1548,1548,3
|
|
20230906,090300,9063827,1548,1546,1548,1545,631
|
|
20230906,090200,8088329,1544,1546,1546,1541,2136
|
|
20230906,090100,4792587,1541,1541,1541,1541,47
|
|
20230906,090000,4720160,1541,1541,1546,1541,3063
|