601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,185800,316073822,1362,1362,1362,1362,2008
|
|
20230927,185700,316073822,1362,1362,1362,1362,0
|
|
20230927,185600,316073822,1362,1362,1362,1362,0
|
|
20230927,185500,316073822,1362,1362,1362,1362,0
|
|
20230927,185400,316073822,1362,1362,1362,1362,0
|
|
20230927,185300,316073822,1362,1362,1362,1362,0
|
|
20230927,185200,316073822,1362,1362,1362,1362,0
|
|
20230927,185100,316073822,1362,1362,1362,1362,0
|
|
20230927,185000,316073822,1362,1362,1362,1362,0
|
|
20230927,184900,316073822,1362,1362,1362,1362,0
|
|
20230927,184800,316073822,1362,1362,1362,1362,0
|
|
20230927,184700,316073822,1362,1362,1362,1362,0
|
|
20230927,184600,316073822,1362,1362,1362,1362,0
|
|
20230927,184500,316073822,1362,1362,1362,1362,0
|
|
20230927,184400,316073822,1362,1362,1362,1362,0
|
|
20230927,184300,316073822,1362,1362,1362,1362,0
|
|
20230927,184200,316073822,1362,1362,1362,1362,0
|
|
20230927,184100,316073822,1362,1362,1362,1362,0
|
|
20230927,184000,316073822,1362,1362,1362,1362,0
|
|
20230927,183900,316073822,1362,1362,1362,1362,0
|
|
20230927,183800,316073822,1362,1362,1362,1362,0
|
|
20230927,183700,316073822,1362,1362,1362,1362,0
|
|
20230927,183600,316073822,1362,1362,1362,1362,0
|
|
20230927,183500,316073822,1362,1362,1362,1362,0
|
|
20230927,183400,316073822,1362,1362,1362,1362,0
|
|
20230927,183300,316073822,1362,1362,1362,1362,0
|
|
20230927,183200,316073822,1362,1362,1362,1362,0
|
|
20230927,183100,316073822,1362,1362,1362,1362,0
|
|
20230927,183000,316073822,1362,1362,1362,1362,0
|
|
20230927,182900,316073822,1362,1362,1362,1362,0
|
|
20230927,182800,316073822,1362,1362,1362,1362,2008
|
|
20230927,182700,316073822,1362,1362,1362,1362,0
|
|
20230927,182600,316073822,1362,1362,1362,1362,0
|
|
20230927,182500,316073822,1362,1362,1362,1362,0
|
|
20230927,182400,316073822,1362,1362,1362,1362,0
|
|
20230927,182300,316073822,1362,1362,1362,1362,0
|
|
20230927,182200,316073822,1362,1362,1362,1362,0
|
|
20230927,182100,316073822,1362,1362,1362,1362,0
|
|
20230927,182000,316073822,1362,1362,1362,1362,0
|
|
20230927,181900,316073822,1362,1362,1362,1362,0
|
|
20230927,181800,316073822,1362,1362,1362,1362,0
|
|
20230927,181700,316073822,1362,1362,1362,1362,0
|
|
20230927,181600,316073822,1362,1362,1362,1362,0
|
|
20230927,181500,316073822,1362,1362,1362,1362,0
|
|
20230927,181400,316073822,1362,1362,1362,1362,0
|
|
20230927,181300,316073822,1362,1362,1362,1362,0
|
|
20230927,181200,316073822,1362,1362,1362,1362,0
|
|
20230927,181100,316073822,1362,1362,1362,1362,0
|
|
20230927,181000,316073822,1362,1362,1362,1362,0
|
|
20230927,180900,316073822,1362,1362,1362,1362,0
|
|
20230927,180800,316073822,1362,1362,1362,1362,0
|
|
20230927,180700,316073822,1362,1362,1362,1362,0
|
|
20230927,180600,316073822,1362,1362,1362,1362,0
|
|
20230927,180500,316073822,1362,1362,1362,1362,0
|
|
20230927,180400,316073822,1362,1362,1362,1362,0
|
|
20230927,180300,316073822,1362,1362,1362,1362,0
|
|
20230927,180200,316073822,1362,1362,1362,1362,0
|
|
20230927,180100,316073822,1362,1362,1362,1362,0
|
|
20230927,180000,316073822,1362,1362,1362,1362,0
|
|
20230927,175900,316073822,1362,1362,1362,1362,0
|
|
20230927,175800,316073822,1362,1362,1362,1362,2008
|
|
20230927,175700,316073822,1362,1362,1362,1362,0
|
|
20230927,175600,316073822,1362,1362,1362,1362,0
|
|
20230927,175500,316073822,1362,1362,1362,1362,0
|
|
20230927,175400,316073822,1362,1362,1362,1362,0
|
|
20230927,175300,316073822,1362,1362,1362,1362,0
|
|
20230927,175200,316073822,1362,1362,1362,1362,0
|
|
20230927,175100,316073822,1362,1362,1362,1362,0
|
|
20230927,175000,316073822,1362,1362,1362,1362,0
|
|
20230927,174900,316073822,1362,1362,1362,1362,0
|
|
20230927,174800,316073822,1362,1362,1362,1362,0
|
|
20230927,174700,316073822,1362,1362,1362,1362,0
|
|
20230927,174600,316073822,1362,1362,1362,1362,0
|
|
20230927,174500,316073822,1362,1362,1362,1362,0
|
|
20230927,174400,316073822,1362,1362,1362,1362,0
|
|
20230927,174300,316073822,1362,1362,1362,1362,0
|
|
20230927,174200,316073822,1362,1362,1362,1362,0
|
|
20230927,174100,316073822,1362,1362,1362,1362,0
|
|
20230927,174000,316073822,1362,1362,1362,1362,0
|
|
20230927,173900,316073822,1362,1362,1362,1362,0
|
|
20230927,173800,316073822,1362,1362,1362,1362,0
|
|
20230927,173700,316073822,1362,1362,1362,1362,0
|
|
20230927,173600,316073822,1362,1362,1362,1362,0
|
|
20230927,173500,316073822,1362,1362,1362,1362,0
|
|
20230927,173400,316073822,1362,1362,1362,1362,0
|
|
20230927,173300,316073822,1362,1362,1362,1362,0
|
|
20230927,173200,316073822,1362,1362,1362,1362,0
|
|
20230927,173100,316073822,1362,1362,1362,1362,0
|
|
20230927,173000,316073822,1362,1362,1362,1362,0
|
|
20230927,172900,316073822,1362,1362,1362,1362,0
|
|
20230927,172800,316073822,1362,1362,1362,1362,2008
|
|
20230927,172700,316073822,1362,1362,1362,1362,0
|
|
20230927,172600,316073822,1362,1362,1362,1362,0
|
|
20230927,172500,316073822,1362,1362,1362,1362,0
|
|
20230927,172400,316073822,1362,1362,1362,1362,0
|
|
20230927,172300,316073822,1362,1362,1362,1362,0
|
|
20230927,172200,316073822,1362,1362,1362,1362,0
|
|
20230927,172100,316073822,1362,1362,1362,1362,0
|
|
20230927,172000,316073822,1362,1362,1362,1362,0
|
|
20230927,171900,316073822,1362,1362,1362,1362,0
|
|
20230927,171800,316073822,1362,1362,1362,1362,0
|
|
20230927,171700,316073822,1362,1362,1362,1362,0
|
|
20230927,171600,316073822,1362,1362,1362,1362,0
|
|
20230927,171500,316073822,1362,1362,1362,1362,0
|
|
20230927,171400,316073822,1362,1362,1362,1362,0
|
|
20230927,171300,316073822,1362,1362,1362,1362,0
|
|
20230927,171200,316073822,1362,1362,1362,1362,0
|
|
20230927,171100,316073822,1362,1362,1362,1362,0
|
|
20230927,171000,316073822,1362,1362,1362,1362,0
|
|
20230927,170900,316073822,1362,1362,1362,1362,0
|
|
20230927,170800,316073822,1362,1362,1362,1362,0
|
|
20230927,170700,316073822,1362,1362,1362,1362,0
|
|
20230927,170600,316073822,1362,1362,1362,1362,0
|
|
20230927,170500,316073822,1362,1362,1362,1362,0
|
|
20230927,170400,316073822,1362,1362,1362,1362,0
|
|
20230927,170300,316073822,1362,1362,1362,1362,0
|
|
20230927,170200,316073822,1362,1362,1362,1362,0
|
|
20230927,170100,316073822,1362,1362,1362,1362,0
|
|
20230927,170000,316073822,1362,1362,1362,1362,0
|
|
20230927,165900,316073822,1362,1362,1362,1362,0
|
|
20230927,165800,316073822,1362,1362,1362,1362,2008
|
|
20230927,165700,316073822,1362,1362,1362,1362,0
|
|
20230927,165600,316073822,1362,1362,1362,1362,0
|
|
20230927,165500,316073822,1362,1362,1362,1362,0
|
|
20230927,165400,316073822,1362,1362,1362,1362,0
|
|
20230927,165300,316073822,1362,1362,1362,1362,0
|
|
20230927,165200,316073822,1362,1362,1362,1362,0
|
|
20230927,165100,316073822,1362,1362,1362,1362,0
|
|
20230927,165000,316073822,1362,1362,1362,1362,0
|
|
20230927,164900,316073822,1362,1362,1362,1362,0
|
|
20230927,164800,316073822,1362,1362,1362,1362,0
|
|
20230927,164700,316073822,1362,1362,1362,1362,0
|
|
20230927,164600,316073822,1362,1362,1362,1362,0
|
|
20230927,164500,316073822,1362,1362,1362,1362,0
|
|
20230927,164400,316073822,1362,1362,1362,1362,0
|
|
20230927,164300,316073822,1362,1362,1362,1362,0
|
|
20230927,164200,316073822,1362,1362,1362,1362,0
|
|
20230927,164100,316073822,1362,1362,1362,1362,0
|
|
20230927,164000,316073822,1362,1362,1362,1362,0
|
|
20230927,163900,316073822,1362,1362,1362,1362,0
|
|
20230927,163800,316073822,1362,1362,1362,1362,0
|
|
20230927,163700,316073822,1362,1362,1362,1362,0
|
|
20230927,163600,316073822,1362,1362,1362,1362,0
|
|
20230927,163500,316073822,1362,1362,1362,1362,0
|
|
20230927,163400,316073822,1362,1362,1362,1362,0
|
|
20230927,163300,316073822,1362,1362,1362,1362,0
|
|
20230927,163200,316073822,1362,1362,1362,1362,0
|
|
20230927,163100,316073822,1362,1362,1362,1362,0
|
|
20230927,163000,316073822,1362,1362,1362,1362,0
|
|
20230927,162900,316073822,1362,1362,1362,1362,0
|
|
20230927,162800,316073822,1362,1362,1362,1362,2008
|
|
20230927,162700,316073822,1362,1362,1362,1362,0
|
|
20230927,162600,316073822,1362,1362,1362,1362,0
|
|
20230927,162500,316073822,1362,1362,1362,1362,0
|
|
20230927,162400,316073822,1362,1362,1362,1362,0
|
|
20230927,162300,316073822,1362,1362,1362,1362,0
|
|
20230927,162200,316073822,1362,1362,1362,1362,0
|
|
20230927,162100,316073822,1362,1362,1362,1362,0
|
|
20230927,162000,316073822,1362,1362,1362,1362,0
|
|
20230927,161900,316073822,1362,1362,1362,1362,0
|
|
20230927,161800,316073822,1362,1362,1362,1362,0
|
|
20230927,161700,316073822,1362,1362,1362,1362,0
|
|
20230927,161600,316073822,1362,1362,1362,1362,0
|
|
20230927,161500,316073822,1362,1362,1362,1362,0
|
|
20230927,161400,316073822,1362,1362,1362,1362,0
|
|
20230927,161300,316073822,1362,1362,1362,1362,0
|
|
20230927,161200,316073822,1362,1362,1362,1362,0
|
|
20230927,161100,316073822,1362,1362,1362,1362,0
|
|
20230927,161000,316073822,1362,1362,1362,1362,0
|
|
20230927,160900,316073822,1362,1362,1362,1362,0
|
|
20230927,160800,316073822,1362,1362,1362,1362,0
|
|
20230927,160700,316073822,1362,1362,1362,1362,0
|
|
20230927,160600,316073822,1362,1362,1362,1362,0
|
|
20230927,160500,316073822,1362,1362,1362,1362,0
|
|
20230927,160400,316073822,1362,1362,1362,1362,0
|
|
20230927,160300,316073822,1362,1362,1362,1362,0
|
|
20230927,160200,316073822,1362,1362,1362,1362,0
|
|
20230927,160100,316073822,1362,1362,1362,1362,0
|
|
20230927,160000,316073822,1362,1362,1362,1362,0
|
|
20230927,155900,316073822,1362,1362,1362,1362,0
|
|
20230927,155800,316073822,1362,1362,1362,1362,2008
|
|
20230927,155700,316073822,1362,1362,1362,1362,0
|
|
20230927,155600,316073822,1362,1362,1362,1362,0
|
|
20230927,155500,316073822,1362,1362,1362,1362,0
|
|
20230927,155400,316073822,1362,1362,1362,1362,0
|
|
20230927,155300,316073822,1362,1362,1362,1362,0
|
|
20230927,155200,316073822,1362,1362,1362,1362,0
|
|
20230927,155100,316073822,1362,1362,1362,1362,0
|
|
20230927,155000,316073822,1362,1362,1362,1362,0
|
|
20230927,154900,316073822,1362,1362,1362,1362,0
|
|
20230927,154800,316073822,1362,1362,1362,1362,0
|
|
20230927,154700,316073822,1362,1362,1362,1362,0
|
|
20230927,154600,316073822,1362,1362,1362,1362,0
|
|
20230927,154500,316073822,1362,1362,1362,1362,0
|
|
20230927,154400,316073822,1362,1362,1362,1362,0
|
|
20230927,154300,316073822,1362,1362,1362,1362,0
|
|
20230927,154200,316073822,1362,1362,1362,1362,0
|
|
20230927,154100,316073822,1362,1362,1362,1362,0
|
|
20230927,154000,316073822,1362,1362,1362,1362,0
|
|
20230927,153900,316073822,1362,1362,1362,1362,0
|
|
20230927,153800,316073822,1362,1362,1362,1362,0
|
|
20230927,153700,316073822,1362,1362,1362,1362,0
|
|
20230927,153600,316073822,1362,1362,1362,1362,0
|
|
20230927,153500,316073822,1362,1362,1362,1362,0
|
|
20230927,153400,316073822,1362,1362,1362,1362,0
|
|
20230927,153300,316073822,1362,1362,1362,1362,0
|
|
20230927,153200,316073822,1362,1362,1362,1362,0
|
|
20230927,153100,316073822,1362,1362,1362,1362,0
|
|
20230927,153000,316073822,1362,1362,1362,1362,2008
|
|
20230927,152900,313338926,1362,1362,1362,1362,0
|
|
20230927,152800,313338926,1362,1362,1362,1362,0
|
|
20230927,152700,313338926,1362,1362,1362,1362,0
|
|
20230927,152600,313338926,1362,1362,1362,1362,0
|
|
20230927,152500,313338926,1362,1362,1362,1362,0
|
|
20230927,152400,313338926,1362,1362,1362,1362,0
|
|
20230927,152300,313338926,1362,1362,1362,1362,0
|
|
20230927,152200,313338926,1362,1362,1362,1362,0
|
|
20230927,152100,313338926,1362,1362,1362,1362,0
|
|
20230927,152000,313338926,1362,1362,1362,1362,0
|
|
20230927,151900,313338926,1362,1361,1362,1357,729
|
|
20230927,151800,312348759,1360,1357,1360,1357,6444
|
|
20230927,151700,303596545,1357,1355,1357,1355,6478
|
|
20230927,151600,294812694,1355,1355,1355,1355,500
|
|
20230927,151500,294135194,1356,1356,1356,1356,0
|
|
20230927,151400,294135194,1356,1356,1356,1356,1
|
|
20230927,151300,294133838,1355,1354,1355,1354,3200
|
|
20230927,151200,289798538,1351,1349,1351,1349,532
|
|
20230927,151100,289080806,1351,1351,1351,1350,2566
|
|
20230927,151000,285615989,1351,1351,1351,1351,0
|
|
20230927,150900,285615989,1351,1351,1351,1350,1183
|
|
20230927,150800,284017894,1345,1351,1351,1345,8100
|
|
20230927,150700,273117690,1351,1351,1351,1351,0
|
|
20230927,150600,273117690,1351,1351,1351,1351,2982
|
|
20230927,150500,269089008,1351,1351,1351,1351,384
|
|
20230927,150400,268570224,1350,1350,1350,1350,2206
|
|
20230927,150300,265592124,1350,1350,1350,1350,174
|
|
20230927,150200,265357224,1346,1348,1348,1346,7000
|
|
20230927,150100,255929691,1348,1349,1349,1348,2063
|
|
20230927,150000,253147676,1349,1350,1351,1349,4445
|
|
20230927,145900,247147510,1350,1350,1350,1350,50
|
|
20230927,145800,247080010,1351,1351,1351,1351,38
|
|
20230927,145700,247028672,1351,1351,1351,1351,7
|
|
20230927,145600,247019215,1351,1350,1351,1350,874
|
|
20230927,145500,245839049,1350,1350,1351,1350,810
|
|
20230927,145400,244745168,1349,1349,1349,1349,458
|
|
20230927,145300,244127326,1350,1350,1350,1350,41
|
|
20230927,145200,244071976,1350,1350,1350,1350,59
|
|
20230927,145100,243992326,1350,1350,1350,1350,5
|
|
20230927,145000,243985576,1351,1351,1351,1351,1
|
|
20230927,144900,243984225,1350,1350,1350,1350,0
|
|
20230927,144800,243984225,1350,1350,1350,1350,0
|
|
20230927,144700,243984225,1350,1350,1350,1350,3
|
|
20230927,144600,243980175,1350,1350,1350,1350,987
|
|
20230927,144500,242647725,1351,1351,1351,1351,249
|
|
20230927,144400,242311326,1351,1351,1351,1351,100
|
|
20230927,144300,242176226,1351,1351,1351,1351,10
|
|
20230927,144200,242162716,1351,1351,1351,1351,16
|
|
20230927,144100,242141100,1351,1351,1351,1351,310
|
|
20230927,144000,241722290,1351,1351,1351,1347,7711
|
|
20230927,143900,231317405,1351,1350,1351,1350,4259
|
|
20230927,143800,225563844,1348,1351,1351,1348,2100
|
|
20230927,143700,222730144,1351,1350,1351,1350,299
|
|
20230927,143600,222326395,1351,1351,1351,1351,20
|
|
20230927,143500,222299375,1351,1351,1351,1351,420
|
|
20230927,143400,221731955,1351,1351,1351,1351,0
|
|
20230927,143300,221731955,1351,1351,1351,1351,0
|
|
20230927,143200,221731955,1351,1351,1351,1351,0
|
|
20230927,143100,221731955,1351,1351,1351,1351,74
|
|
20230927,143000,221631981,1350,1350,1350,1350,0
|
|
20230927,142900,221631981,1350,1351,1351,1350,204
|
|
20230927,142800,221356380,1351,1351,1351,1351,129
|
|
20230927,142700,221182101,1351,1351,1351,1351,0
|
|
20230927,142600,221182101,1351,1351,1351,1351,2002
|
|
20230927,142500,218477399,1351,1351,1351,1351,624
|
|
20230927,142400,217634375,1351,1351,1351,1351,37
|
|
20230927,142300,217584388,1351,1351,1351,1351,0
|
|
20230927,142200,217584388,1351,1351,1351,1351,765
|
|
20230927,142100,216550873,1351,1351,1351,1351,210
|
|
20230927,142000,216267163,1351,1351,1351,1351,109
|
|
20230927,141900,216119904,1351,1351,1351,1351,620
|
|
20230927,141800,215282284,1351,1351,1351,1351,1631
|
|
20230927,141700,213078803,1351,1351,1351,1351,25
|
|
20230927,141600,213045028,1351,1351,1351,1351,0
|
|
20230927,141500,213045028,1351,1351,1351,1351,1072
|
|
20230927,141400,211596756,1352,1352,1352,1352,130
|
|
20230927,141300,211420996,1354,1350,1354,1348,5001
|
|
20230927,141200,204677480,1350,1350,1350,1350,501
|
|
20230927,141100,204001130,1348,1348,1348,1348,0
|
|
20230927,141000,204001130,1348,1348,1348,1348,0
|
|
20230927,140900,204001130,1348,1348,1348,1348,0
|
|
20230927,140800,204001130,1348,1348,1348,1348,1
|
|
20230927,140700,203999782,1348,1350,1350,1348,7
|
|
20230927,140600,203990344,1350,1350,1350,1350,1412
|
|
20230927,140500,202084144,1350,1350,1350,1350,0
|
|
20230927,140400,202084144,1350,1350,1350,1350,550
|
|
20230927,140300,201341644,1350,1349,1350,1349,100
|
|
20230927,140200,201206672,1349,1349,1349,1349,0
|
|
20230927,140100,201206672,1349,1349,1349,1349,0
|
|
20230927,140000,201206672,1349,1349,1349,1349,32
|
|
20230927,135900,201163504,1349,1349,1349,1349,0
|
|
20230927,135800,201163504,1349,1349,1349,1349,0
|
|
20230927,135700,201163504,1349,1349,1349,1349,300
|
|
20230927,135600,200758804,1350,1350,1350,1350,417
|
|
20230927,135500,200195854,1350,1349,1350,1349,3351
|
|
20230927,135400,195672330,1348,1349,1349,1348,28
|
|
20230927,135300,195634562,1349,1349,1349,1349,89
|
|
20230927,135200,195514501,1349,1349,1349,1349,0
|
|
20230927,135100,195514501,1349,1349,1349,1349,10
|
|
20230927,135000,195501011,1349,1349,1349,1349,729
|
|
20230927,134900,194517590,1349,1350,1350,1349,101
|
|
20230927,134800,194381241,1350,1350,1350,1350,0
|
|
20230927,134700,194381241,1350,1350,1350,1350,0
|
|
20230927,134600,194381241,1350,1350,1350,1350,0
|
|
20230927,134500,194381241,1350,1349,1350,1349,138
|
|
20230927,134400,194194961,1349,1349,1349,1349,82
|
|
20230927,134300,194084343,1347,1349,1349,1347,2000
|
|
20230927,134200,191390106,1350,1350,1350,1350,1
|
|
20230927,134100,191388756,1350,1350,1350,1350,145
|
|
20230927,134000,191193006,1350,1350,1350,1350,1005
|
|
20230927,133900,189836256,1350,1350,1350,1350,2
|
|
20230927,133800,189833556,1350,1350,1350,1350,63
|
|
20230927,133700,189748506,1350,1350,1350,1349,742
|
|
20230927,133600,188746807,1349,1349,1349,1349,0
|
|
20230927,133500,188746807,1349,1349,1349,1349,1
|
|
20230927,133400,188745458,1350,1350,1350,1350,154
|
|
20230927,133300,188537558,1350,1350,1350,1350,1204
|
|
20230927,133200,186912158,1350,1350,1350,1350,4
|
|
20230927,133100,186906758,1350,1349,1350,1349,500
|
|
20230927,133000,186232006,1347,1348,1350,1347,4857
|
|
20230927,132900,179683295,1348,1348,1348,1348,2082
|
|
20230927,132800,176876759,1350,1350,1350,1350,0
|
|
20230927,132700,176876759,1350,1350,1350,1350,2188
|
|
20230927,132600,173922959,1350,1350,1350,1350,0
|
|
20230927,132500,173922959,1350,1350,1350,1350,1
|
|
20230927,132400,173921609,1348,1349,1349,1348,885
|
|
20230927,132300,172728562,1350,1350,1350,1350,50
|
|
20230927,132200,172661062,1350,1350,1350,1350,286
|
|
20230927,132100,172274962,1350,1350,1350,1350,30
|
|
20230927,132000,172234462,1350,1350,1350,1350,44
|
|
20230927,131900,172175062,1350,1350,1350,1350,0
|
|
20230927,131800,172175062,1350,1350,1350,1350,174
|
|
20230927,131700,171940162,1350,1350,1350,1350,5
|
|
20230927,131600,171933412,1350,1350,1350,1350,0
|
|
20230927,131500,171933412,1350,1350,1350,1350,50
|
|
20230927,131400,171865912,1350,1350,1350,1350,0
|
|
20230927,131300,171865912,1350,1350,1350,1350,2
|
|
20230927,131200,171863212,1350,1350,1350,1350,0
|
|
20230927,131100,171863212,1350,1349,1350,1349,150
|
|
20230927,131000,171660812,1349,1349,1349,1349,200
|
|
20230927,130900,171391012,1350,1349,1350,1349,201
|
|
20230927,130800,171119862,1350,1349,1350,1349,232
|
|
20230927,130700,170806892,1349,1349,1349,1348,1650
|
|
20230927,130600,168581942,1349,1350,1350,1349,310
|
|
20230927,130500,168163732,1350,1350,1350,1349,3392
|
|
20230927,130400,163584869,1349,1354,1354,1349,9187
|
|
20230927,130300,151184223,1354,1354,1354,1354,5
|
|
20230927,130200,151177453,1354,1354,1354,1354,199
|
|
20230927,130100,150908007,1355,1355,1355,1355,60
|
|
20230927,130000,150826707,1354,1354,1354,1354,0
|
|
20230927,125900,150826707,1354,1354,1354,1354,0
|
|
20230927,125800,150826707,1354,1354,1354,1354,100
|
|
20230927,125700,150691307,1353,1353,1353,1353,0
|
|
20230927,125600,150691307,1353,1353,1353,1353,0
|
|
20230927,125500,150691307,1353,1354,1354,1353,5
|
|
20230927,125400,150684540,1356,1356,1356,1356,1
|
|
20230927,125300,150683184,1354,1353,1354,1353,2503
|
|
20230927,125200,147296622,1352,1353,1353,1352,1610
|
|
20230927,125100,145118304,1353,1353,1353,1353,688
|
|
20230927,125000,144187440,1349,1352,1352,1349,158
|
|
20230927,124900,143974191,1353,1353,1353,1353,6
|
|
20230927,124800,143966073,1353,1353,1353,1353,30
|
|
20230927,124700,143925483,1353,1353,1353,1353,0
|
|
20230927,124600,143925483,1353,1353,1353,1353,405
|
|
20230927,124500,143377518,1353,1353,1353,1353,4
|
|
20230927,124400,143372106,1354,1354,1354,1354,0
|
|
20230927,124300,143372106,1354,1354,1354,1354,204
|
|
20230927,124200,143095890,1354,1354,1354,1354,1
|
|
20230927,124100,143094536,1349,1349,1349,1349,0
|
|
20230927,124000,143094536,1349,1349,1349,1349,0
|
|
20230927,123900,143094536,1349,1349,1349,1349,208
|
|
20230927,123800,142813944,1349,1349,1349,1349,0
|
|
20230927,123700,142813944,1349,1349,1349,1349,521
|
|
20230927,123600,142111115,1354,1354,1354,1354,0
|
|
20230927,123500,142111115,1354,1354,1354,1354,0
|
|
20230927,123400,142111115,1354,1354,1354,1354,0
|
|
20230927,123300,142111115,1354,1354,1354,1354,3
|
|
20230927,123200,142107053,1354,1349,1354,1349,130
|
|
20230927,123100,141931133,1356,1356,1356,1356,0
|
|
20230927,123000,141931133,1356,1356,1356,1356,0
|
|
20230927,122900,141931133,1356,1356,1356,1356,0
|
|
20230927,122800,141931133,1356,1356,1356,1356,0
|
|
20230927,122700,141931133,1356,1356,1356,1356,1
|
|
20230927,122600,141929777,1356,1356,1356,1356,1
|
|
20230927,122500,141928421,1349,1355,1356,1349,2002
|
|
20230927,122400,139227613,1349,1349,1349,1349,0
|
|
20230927,122300,139227613,1349,1355,1355,1349,2393
|
|
20230927,122200,135997922,1352,1352,1352,1352,0
|
|
20230927,122100,135997922,1352,1352,1352,1352,0
|
|
20230927,122000,135997922,1352,1352,1352,1352,51
|
|
20230927,121900,135928970,1352,1352,1352,1352,51
|
|
20230927,121800,135860018,1352,1352,1352,1352,1
|
|
20230927,121700,135858666,1352,1352,1352,1352,2
|
|
20230927,121600,135855962,1349,1349,1349,1349,602
|
|
20230927,121500,135043864,1348,1349,1349,1348,306
|
|
20230927,121400,134631195,1349,1349,1349,1349,180
|
|
20230927,121300,134388375,1349,1349,1349,1349,101
|
|
20230927,121200,134252126,1349,1350,1350,1349,8892
|
|
20230927,121100,122255526,1350,1350,1350,1350,882
|
|
20230927,121000,121064826,1350,1350,1350,1350,20
|
|
20230927,120900,121037826,1350,1350,1350,1350,0
|
|
20230927,120800,121037826,1350,1350,1350,1350,0
|
|
20230927,120700,121037826,1350,1350,1350,1350,0
|
|
20230927,120600,121037826,1350,1351,1351,1350,325
|
|
20230927,120500,120598786,1351,1351,1351,1351,0
|
|
20230927,120400,120598786,1351,1351,1351,1351,373
|
|
20230927,120300,120094863,1352,1351,1352,1351,201
|
|
20230927,120200,119823112,1351,1351,1351,1351,96
|
|
20230927,120100,119693416,1351,1351,1351,1351,7
|
|
20230927,120000,119683959,1351,1350,1351,1350,237
|
|
20230927,115900,119363809,1351,1351,1351,1351,407
|
|
20230927,115800,118813952,1352,1353,1353,1352,4
|
|
20230927,115700,118808543,1353,1353,1353,1353,10
|
|
20230927,115600,118795013,1355,1355,1355,1355,10
|
|
20230927,115500,118781463,1355,1355,1355,1355,0
|
|
20230927,115400,118781463,1355,1355,1355,1355,0
|
|
20230927,115300,118781463,1355,1355,1355,1355,36
|
|
20230927,115200,118732683,1355,1355,1355,1355,0
|
|
20230927,115100,118732683,1355,1355,1355,1355,0
|
|
20230927,115000,118732683,1355,1355,1355,1355,0
|
|
20230927,114900,118732683,1355,1355,1355,1355,1
|
|
20230927,114800,118731328,1355,1355,1355,1355,111
|
|
20230927,114700,118580923,1355,1355,1355,1355,1
|
|
20230927,114600,118579568,1355,1355,1355,1355,101
|
|
20230927,114500,118442713,1356,1356,1356,1356,1
|
|
20230927,114400,118441357,1352,1352,1352,1352,0
|
|
20230927,114300,118441357,1352,1354,1354,1352,6383
|
|
20230927,114200,109809031,1354,1354,1354,1354,3
|
|
20230927,114100,109804969,1355,1356,1356,1355,12
|
|
20230927,114000,109788699,1356,1356,1356,1356,0
|
|
20230927,113900,109788699,1356,1356,1356,1356,1
|
|
20230927,113800,109787343,1356,1356,1356,1356,1
|
|
20230927,113700,109785987,1356,1356,1356,1356,0
|
|
20230927,113600,109785987,1356,1356,1356,1356,4
|
|
20230927,113500,109780563,1356,1356,1356,1356,100
|
|
20230927,113400,109644963,1356,1356,1356,1356,2
|
|
20230927,113300,109642251,1357,1357,1357,1357,0
|
|
20230927,113200,109642251,1357,1357,1357,1357,51
|
|
20230927,113100,109573044,1355,1355,1355,1355,0
|
|
20230927,113000,109573044,1355,1355,1355,1355,386
|
|
20230927,112900,109050014,1355,1355,1355,1355,696
|
|
20230927,112800,108106934,1352,1352,1354,1351,1396
|
|
20230927,112700,106220256,1353,1353,1353,1353,0
|
|
20230927,112600,106220256,1353,1353,1353,1353,0
|
|
20230927,112500,106220256,1353,1354,1354,1353,81
|
|
20230927,112400,106110583,1354,1354,1354,1354,5
|
|
20230927,112300,106103813,1354,1354,1354,1354,2
|
|
20230927,112200,106101105,1353,1353,1353,1353,0
|
|
20230927,112100,106101105,1353,1353,1353,1353,80
|
|
20230927,112000,105992865,1353,1353,1353,1353,0
|
|
20230927,111900,105992865,1353,1353,1353,1353,0
|
|
20230927,111800,105992865,1353,1354,1354,1353,6785
|
|
20230927,111700,96812612,1357,1357,1357,1357,0
|
|
20230927,111600,96812612,1357,1357,1357,1357,0
|
|
20230927,111500,96812612,1357,1355,1357,1355,217
|
|
20230927,111400,96518575,1356,1356,1356,1356,21
|
|
20230927,111300,96490099,1356,1356,1356,1356,32
|
|
20230927,111200,96446707,1356,1356,1356,1356,16
|
|
20230927,111100,96425011,1355,1355,1355,1355,0
|
|
20230927,111000,96425011,1355,1355,1355,1355,0
|
|
20230927,110900,96425011,1355,1355,1355,1355,0
|
|
20230927,110800,96425011,1355,1355,1355,1355,0
|
|
20230927,110700,96425011,1355,1356,1356,1355,3
|
|
20230927,110600,96420945,1356,1356,1356,1356,1
|
|
20230927,110500,96419589,1353,1353,1353,1353,0
|
|
20230927,110400,96419589,1353,1353,1353,1353,0
|
|
20230927,110300,96419589,1353,1355,1355,1353,1738
|
|
20230927,110200,94067819,1356,1356,1356,1356,42
|
|
20230927,110100,94010867,1357,1357,1357,1357,50
|
|
20230927,110000,93943017,1357,1357,1357,1357,0
|
|
20230927,105900,93943017,1357,1357,1357,1357,0
|
|
20230927,105800,93943017,1357,1357,1357,1357,50
|
|
20230927,105700,93875167,1357,1357,1357,1357,0
|
|
20230927,105600,93875167,1357,1357,1357,1357,0
|
|
20230927,105500,93875167,1357,1357,1357,1357,0
|
|
20230927,105400,93875167,1357,1357,1357,1357,190
|
|
20230927,105300,93617337,1357,1357,1357,1357,0
|
|
20230927,105200,93617337,1357,1357,1357,1357,3
|
|
20230927,105100,93613266,1357,1357,1357,1357,0
|
|
20230927,105000,93613266,1357,1357,1357,1357,0
|
|
20230927,104900,93613266,1357,1357,1357,1357,1
|
|
20230927,104800,93611909,1355,1355,1355,1355,4378
|
|
20230927,104700,87679719,1355,1356,1356,1355,15
|
|
20230927,104600,87659389,1356,1356,1356,1356,0
|
|
20230927,104500,87659389,1356,1356,1356,1356,0
|
|
20230927,104400,87659389,1356,1356,1356,1356,100
|
|
20230927,104300,87523789,1356,1356,1356,1356,554
|
|
20230927,104200,86772565,1358,1357,1358,1357,400
|
|
20230927,104100,86229664,1357,1357,1357,1357,0
|
|
20230927,104000,86229664,1357,1357,1357,1357,27
|
|
20230927,103900,86193025,1358,1358,1358,1358,10
|
|
20230927,103800,86179445,1358,1358,1358,1358,90
|
|
20230927,103700,86057225,1356,1356,1356,1356,45
|
|
20230927,103600,85996205,1358,1358,1358,1358,45
|
|
20230927,103500,85935095,1358,1358,1358,1358,0
|
|
20230927,103400,85935095,1358,1358,1358,1358,88
|
|
20230927,103300,85815591,1360,1360,1360,1360,1
|
|
20230927,103200,85814231,1360,1360,1360,1360,0
|
|
20230927,103100,85814231,1360,1360,1360,1360,0
|
|
20230927,103000,85814231,1360,1358,1360,1358,614
|
|
20230927,102900,84980416,1358,1358,1358,1358,1050
|
|
20230927,102800,83554516,1358,1358,1358,1358,0
|
|
20230927,102700,83554516,1358,1358,1358,1352,111
|
|
20230927,102600,83403837,1358,1358,1358,1358,1
|
|
20230927,102500,83402479,1357,1357,1357,1357,1614
|
|
20230927,102400,81212281,1357,1357,1357,1357,0
|
|
20230927,102300,81212281,1357,1357,1357,1357,2
|
|
20230927,102200,81209567,1350,1350,1350,1350,0
|
|
20230927,102100,81209567,1350,1357,1357,1350,109
|
|
20230927,102000,81062007,1357,1357,1357,1357,8
|
|
20230927,101900,81051151,1357,1357,1357,1357,0
|
|
20230927,101800,81051151,1357,1357,1357,1357,0
|
|
20230927,101700,81051151,1357,1357,1357,1357,0
|
|
20230927,101600,81051151,1357,1357,1357,1357,0
|
|
20230927,101500,81051151,1357,1352,1357,1351,3001
|
|
20230927,101400,76996774,1351,1353,1353,1351,679
|
|
20230927,101300,76078902,1353,1356,1356,1353,1000
|
|
20230927,101200,74723119,1358,1358,1358,1358,10
|
|
20230927,101100,74709539,1356,1356,1356,1356,0
|
|
20230927,101000,74709539,1356,1356,1357,1356,741
|
|
20230927,100900,73704632,1356,1356,1356,1356,1
|
|
20230927,100800,73703276,1356,1356,1356,1356,2
|
|
20230927,100700,73700564,1356,1356,1356,1356,12
|
|
20230927,100600,73684292,1356,1356,1356,1356,0
|
|
20230927,100500,73684292,1356,1356,1356,1356,1
|
|
20230927,100400,73682936,1356,1356,1356,1356,0
|
|
20230927,100300,73682936,1356,1356,1356,1356,1
|
|
20230927,100200,73681580,1349,1350,1350,1349,847
|
|
20230927,100100,72538590,1349,1349,1349,1349,0
|
|
20230927,100000,72538590,1349,1349,1349,1349,0
|
|
20230927,095900,72538590,1349,1356,1356,1349,7685
|
|
20230927,095800,62165583,1356,1356,1356,1356,0
|
|
20230927,095700,62165583,1356,1356,1356,1356,1000
|
|
20230927,095600,60809583,1353,1353,1353,1353,2049
|
|
20230927,095500,58037286,1353,1353,1353,1353,33
|
|
20230927,095400,57992637,1353,1353,1353,1353,40
|
|
20230927,095300,57938517,1353,1353,1353,1353,0
|
|
20230927,095200,57938517,1353,1353,1353,1353,5
|
|
20230927,095100,57931752,1353,1353,1353,1353,300
|
|
20230927,095000,57525852,1353,1353,1353,1353,0
|
|
20230927,094900,57525852,1353,1353,1353,1353,150
|
|
20230927,094800,57322902,1353,1353,1353,1353,150
|
|
20230927,094700,57119952,1354,1353,1354,1353,775
|
|
20230927,094600,56070777,1356,1356,1356,1356,116
|
|
20230927,094500,55913481,1356,1356,1356,1356,0
|
|
20230927,094400,55913481,1356,1356,1356,1356,0
|
|
20230927,094300,55913481,1356,1356,1356,1356,18
|
|
20230927,094200,55889073,1356,1358,1358,1356,79
|
|
20230927,094100,55781927,1358,1358,1358,1358,14
|
|
20230927,094000,55762915,1358,1357,1358,1356,315
|
|
20230927,093900,55335746,1356,1350,1356,1350,2048
|
|
20230927,093800,52569971,1350,1352,1353,1350,842
|
|
20230927,093700,51433036,1355,1356,1356,1355,4
|
|
20230927,093600,51427615,1356,1356,1356,1356,0
|
|
20230927,093500,51427615,1356,1356,1356,1356,34
|
|
20230927,093400,51381511,1351,1349,1351,1349,1815
|
|
20230927,093300,48929874,1349,1359,1359,1349,4001
|
|
20230927,093200,43522510,1357,1351,1357,1351,1220
|
|
20230927,093100,41873184,1351,1352,1352,1350,131
|
|
20230927,093000,41696107,1352,1349,1352,1347,1004
|
|
20230927,092900,40342543,1350,1350,1350,1350,4
|
|
20230927,092800,40337143,1348,1349,1349,1348,684
|
|
20230927,092700,39415101,1348,1353,1354,1348,3130
|
|
20230927,092600,35188680,1355,1355,1355,1355,1
|
|
20230927,092500,35187325,1355,1353,1355,1352,110
|
|
20230927,092400,35038536,1355,1354,1357,1354,12
|
|
20230927,092300,35022273,1354,1356,1358,1354,200
|
|
20230927,092200,34751355,1356,1358,1361,1356,124
|
|
20230927,092100,34582844,1359,1357,1361,1357,55
|
|
20230927,092000,34508096,1356,1355,1356,1355,52
|
|
20230927,091900,34437635,1354,1354,1354,1353,328
|
|
20230927,091800,33993790,1353,1353,1353,1353,1
|
|
20230927,091700,33992437,1353,1358,1358,1353,191
|
|
20230927,091600,33733616,1358,1361,1363,1358,384
|
|
20230927,091500,33210927,1360,1360,1360,1360,358
|
|
20230927,091400,32724047,1360,1360,1360,1360,800
|
|
20230927,091300,31636047,1360,1355,1360,1355,15
|
|
20230927,091200,31615698,1355,1356,1356,1355,228
|
|
20230927,091100,31306755,1356,1357,1357,1353,1886
|
|
20230927,091000,28749513,1357,1360,1360,1355,501
|
|
20230927,090900,28070647,1351,1351,1351,1351,1
|
|
20230927,090800,28069296,1360,1353,1360,1350,4463
|
|
20230927,090700,22036853,1353,1352,1354,1350,1108
|
|
20230927,090600,20538752,1351,1351,1351,1351,752
|
|
20230927,090500,19522800,1352,1345,1355,1345,3742
|
|
20230927,090400,14482543,1345,1342,1345,1339,5235
|
|
20230927,090300,7465211,1348,1348,1348,1348,0
|
|
20230927,090200,7465211,1348,1348,1348,1348,10
|
|
20230927,090100,7451731,1348,1355,1355,1348,35
|
|
20230927,090000,7404522,1361,1334,1361,1334,4833
|