645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,194200,73749201,1674,1674,1674,1674,1216
|
|
20230927,194100,73749201,1674,1674,1674,1674,0
|
|
20230927,194000,73749201,1674,1674,1674,1674,0
|
|
20230927,193900,73749201,1674,1674,1674,1674,0
|
|
20230927,193800,73749201,1674,1674,1674,1674,0
|
|
20230927,193700,73749201,1674,1674,1674,1674,0
|
|
20230927,193600,73749201,1674,1674,1674,1674,0
|
|
20230927,193500,73749201,1674,1674,1674,1674,0
|
|
20230927,193400,73749201,1674,1674,1674,1674,0
|
|
20230927,193300,73749201,1674,1674,1674,1674,0
|
|
20230927,193200,73749201,1674,1674,1674,1674,0
|
|
20230927,193100,73749201,1674,1674,1674,1674,0
|
|
20230927,193000,73749201,1674,1674,1674,1674,0
|
|
20230927,192900,73749201,1674,1674,1674,1674,0
|
|
20230927,192800,73749201,1674,1674,1674,1674,0
|
|
20230927,192700,73749201,1674,1674,1674,1674,0
|
|
20230927,192600,73749201,1674,1674,1674,1674,0
|
|
20230927,192500,73749201,1674,1674,1674,1674,0
|
|
20230927,192400,73749201,1674,1674,1674,1674,0
|
|
20230927,192300,73749201,1674,1674,1674,1674,0
|
|
20230927,192200,73749201,1674,1674,1674,1674,0
|
|
20230927,192100,73749201,1674,1674,1674,1674,0
|
|
20230927,192000,73749201,1674,1674,1674,1674,0
|
|
20230927,191900,73749201,1674,1674,1674,1674,0
|
|
20230927,191800,73749201,1674,1674,1674,1674,0
|
|
20230927,191700,73749201,1674,1674,1674,1674,0
|
|
20230927,191600,73749201,1674,1674,1674,1674,0
|
|
20230927,191500,73749201,1674,1674,1674,1674,0
|
|
20230927,191400,73749201,1674,1674,1674,1674,0
|
|
20230927,191300,73749201,1674,1674,1674,1674,0
|
|
20230927,191200,73749201,1674,1674,1674,1674,1216
|
|
20230927,191100,73749201,1674,1674,1674,1674,0
|
|
20230927,191000,73749201,1674,1674,1674,1674,0
|
|
20230927,190900,73749201,1674,1674,1674,1674,0
|
|
20230927,190800,73749201,1674,1674,1674,1674,0
|
|
20230927,190700,73749201,1674,1674,1674,1674,0
|
|
20230927,190600,73749201,1674,1674,1674,1674,0
|
|
20230927,190500,73749201,1674,1674,1674,1674,0
|
|
20230927,190400,73749201,1674,1674,1674,1674,0
|
|
20230927,190300,73749201,1674,1674,1674,1674,0
|
|
20230927,190200,73749201,1674,1674,1674,1674,0
|
|
20230927,190100,73749201,1674,1674,1674,1674,0
|
|
20230927,190000,73749201,1674,1674,1674,1674,0
|
|
20230927,185900,73749201,1674,1674,1674,1674,0
|
|
20230927,185800,73749201,1674,1674,1674,1674,0
|
|
20230927,185700,73749201,1674,1674,1674,1674,0
|
|
20230927,185600,73749201,1674,1674,1674,1674,0
|
|
20230927,185500,73749201,1674,1674,1674,1674,0
|
|
20230927,185400,73749201,1674,1674,1674,1674,0
|
|
20230927,185300,73749201,1674,1674,1674,1674,0
|
|
20230927,185200,73749201,1674,1674,1674,1674,0
|
|
20230927,185100,73749201,1674,1674,1674,1674,0
|
|
20230927,185000,73749201,1674,1674,1674,1674,0
|
|
20230927,184900,73749201,1674,1674,1674,1674,0
|
|
20230927,184800,73749201,1674,1674,1674,1674,0
|
|
20230927,184700,73749201,1674,1674,1674,1674,0
|
|
20230927,184600,73749201,1674,1674,1674,1674,0
|
|
20230927,184500,73749201,1674,1674,1674,1674,0
|
|
20230927,184400,73749201,1674,1674,1674,1674,0
|
|
20230927,184300,73749201,1674,1674,1674,1674,0
|
|
20230927,184200,73749201,1674,1674,1674,1674,1216
|
|
20230927,184100,73749201,1674,1674,1674,1674,0
|
|
20230927,184000,73749201,1674,1674,1674,1674,0
|
|
20230927,183900,73749201,1674,1674,1674,1674,0
|
|
20230927,183800,73749201,1674,1674,1674,1674,0
|
|
20230927,183700,73749201,1674,1674,1674,1674,0
|
|
20230927,183600,73749201,1674,1674,1674,1674,0
|
|
20230927,183500,73749201,1674,1674,1674,1674,0
|
|
20230927,183400,73749201,1674,1674,1674,1674,0
|
|
20230927,183300,73749201,1674,1674,1674,1674,0
|
|
20230927,183200,73749201,1674,1674,1674,1674,0
|
|
20230927,183100,73749201,1674,1674,1674,1674,0
|
|
20230927,183000,73749201,1674,1674,1674,1674,0
|
|
20230927,182900,73749201,1674,1674,1674,1674,0
|
|
20230927,182800,73749201,1674,1674,1674,1674,0
|
|
20230927,182700,73749201,1674,1674,1674,1674,0
|
|
20230927,182600,73749201,1674,1674,1674,1674,0
|
|
20230927,182500,73749201,1674,1674,1674,1674,0
|
|
20230927,182400,73749201,1674,1674,1674,1674,0
|
|
20230927,182300,73749201,1674,1674,1674,1674,0
|
|
20230927,182200,73749201,1674,1674,1674,1674,0
|
|
20230927,182100,73749201,1674,1674,1674,1674,0
|
|
20230927,182000,73749201,1674,1674,1674,1674,0
|
|
20230927,181900,73749201,1674,1674,1674,1674,0
|
|
20230927,181800,73749201,1674,1674,1674,1674,0
|
|
20230927,181700,73749201,1674,1674,1674,1674,0
|
|
20230927,181600,73749201,1674,1674,1674,1674,0
|
|
20230927,181500,73749201,1674,1674,1674,1674,0
|
|
20230927,181400,73749201,1674,1674,1674,1674,0
|
|
20230927,181300,73749201,1674,1674,1674,1674,0
|
|
20230927,181200,73749201,1674,1674,1674,1674,1216
|
|
20230927,181100,73749201,1674,1674,1674,1674,0
|
|
20230927,181000,73749201,1674,1674,1674,1674,0
|
|
20230927,180900,73749201,1674,1674,1674,1674,0
|
|
20230927,180800,73749201,1674,1674,1674,1674,0
|
|
20230927,180700,73749201,1674,1674,1674,1674,0
|
|
20230927,180600,73749201,1674,1674,1674,1674,0
|
|
20230927,180500,73749201,1674,1674,1674,1674,0
|
|
20230927,180400,73749201,1674,1674,1674,1674,0
|
|
20230927,180300,73749201,1674,1674,1674,1674,0
|
|
20230927,180200,73749201,1674,1674,1674,1674,0
|
|
20230927,180100,73749201,1674,1674,1674,1674,0
|
|
20230927,180000,73749201,1674,1674,1674,1674,0
|
|
20230927,175900,73749201,1674,1674,1674,1674,0
|
|
20230927,175800,73749201,1674,1674,1674,1674,0
|
|
20230927,175700,73749201,1674,1674,1674,1674,0
|
|
20230927,175600,73749201,1674,1674,1674,1674,0
|
|
20230927,175500,73749201,1674,1674,1674,1674,0
|
|
20230927,175400,73749201,1674,1674,1674,1674,0
|
|
20230927,175300,73749201,1674,1674,1674,1674,0
|
|
20230927,175200,73749201,1674,1674,1674,1674,0
|
|
20230927,175100,73749201,1674,1674,1674,1674,0
|
|
20230927,175000,73749201,1674,1674,1674,1674,0
|
|
20230927,174900,73749201,1674,1674,1674,1674,0
|
|
20230927,174800,73749201,1674,1674,1674,1674,0
|
|
20230927,174700,73749201,1674,1674,1674,1674,0
|
|
20230927,174600,73749201,1674,1674,1674,1674,0
|
|
20230927,174500,73749201,1674,1674,1674,1674,0
|
|
20230927,174400,73749201,1674,1674,1674,1674,0
|
|
20230927,174300,73749201,1674,1674,1674,1674,0
|
|
20230927,174200,73749201,1674,1674,1674,1674,1216
|
|
20230927,174100,73749201,1674,1674,1674,1674,0
|
|
20230927,174000,73749201,1674,1674,1674,1674,0
|
|
20230927,173900,73749201,1674,1674,1674,1674,0
|
|
20230927,173800,73749201,1674,1674,1674,1674,0
|
|
20230927,173700,73749201,1674,1674,1674,1674,0
|
|
20230927,173600,73749201,1674,1674,1674,1674,0
|
|
20230927,173500,73749201,1674,1674,1674,1674,0
|
|
20230927,173400,73749201,1674,1674,1674,1674,0
|
|
20230927,173300,73749201,1674,1674,1674,1674,0
|
|
20230927,173200,73749201,1674,1674,1674,1674,0
|
|
20230927,173100,73749201,1674,1674,1674,1674,0
|
|
20230927,173000,73749201,1674,1674,1674,1674,0
|
|
20230927,172900,73749201,1674,1674,1674,1674,0
|
|
20230927,172800,73749201,1674,1674,1674,1674,0
|
|
20230927,172700,73749201,1674,1674,1674,1674,0
|
|
20230927,172600,73749201,1674,1674,1674,1674,0
|
|
20230927,172500,73749201,1674,1674,1674,1674,0
|
|
20230927,172400,73749201,1674,1674,1674,1674,0
|
|
20230927,172300,73749201,1674,1674,1674,1674,0
|
|
20230927,172200,73749201,1674,1674,1674,1674,0
|
|
20230927,172100,73749201,1674,1674,1674,1674,0
|
|
20230927,172000,73749201,1674,1674,1674,1674,0
|
|
20230927,171900,73749201,1674,1674,1674,1674,0
|
|
20230927,171800,73749201,1674,1674,1674,1674,0
|
|
20230927,171700,73749201,1674,1674,1674,1674,0
|
|
20230927,171600,73749201,1674,1674,1674,1674,0
|
|
20230927,171500,73749201,1674,1674,1674,1674,0
|
|
20230927,171400,73749201,1674,1674,1674,1674,0
|
|
20230927,171300,73749201,1674,1674,1674,1674,0
|
|
20230927,171200,73749201,1674,1674,1674,1674,1216
|
|
20230927,171100,73749201,1674,1674,1674,1674,0
|
|
20230927,171000,73749201,1674,1674,1674,1674,0
|
|
20230927,170900,73749201,1674,1674,1674,1674,0
|
|
20230927,170800,73749201,1674,1674,1674,1674,0
|
|
20230927,170700,73749201,1674,1674,1674,1674,0
|
|
20230927,170600,73749201,1674,1674,1674,1674,0
|
|
20230927,170500,73749201,1674,1674,1674,1674,0
|
|
20230927,170400,73749201,1674,1674,1674,1674,0
|
|
20230927,170300,73749201,1674,1674,1674,1674,0
|
|
20230927,170200,73749201,1674,1674,1674,1674,0
|
|
20230927,170100,73749201,1674,1674,1674,1674,0
|
|
20230927,170000,73749201,1674,1674,1674,1674,0
|
|
20230927,165900,73749201,1674,1674,1674,1674,0
|
|
20230927,165800,73749201,1674,1674,1674,1674,0
|
|
20230927,165700,73749201,1674,1674,1674,1674,0
|
|
20230927,165600,73749201,1674,1674,1674,1674,0
|
|
20230927,165500,73749201,1674,1674,1674,1674,0
|
|
20230927,165400,73749201,1674,1674,1674,1674,0
|
|
20230927,165300,73749201,1674,1674,1674,1674,0
|
|
20230927,165200,73749201,1674,1674,1674,1674,0
|
|
20230927,165100,73749201,1674,1674,1674,1674,0
|
|
20230927,165000,73749201,1674,1674,1674,1674,0
|
|
20230927,164900,73749201,1674,1674,1674,1674,0
|
|
20230927,164800,73749201,1674,1674,1674,1674,0
|
|
20230927,164700,73749201,1674,1674,1674,1674,0
|
|
20230927,164600,73749201,1674,1674,1674,1674,0
|
|
20230927,164500,73749201,1674,1674,1674,1674,0
|
|
20230927,164400,73749201,1674,1674,1674,1674,0
|
|
20230927,164300,73749201,1674,1674,1674,1674,0
|
|
20230927,164200,73749201,1674,1674,1674,1674,1216
|
|
20230927,164100,73749201,1674,1674,1674,1674,0
|
|
20230927,164000,73749201,1674,1674,1674,1674,0
|
|
20230927,163900,73749201,1674,1674,1674,1674,0
|
|
20230927,163800,73749201,1674,1674,1674,1674,0
|
|
20230927,163700,73749201,1674,1674,1674,1674,0
|
|
20230927,163600,73749201,1674,1674,1674,1674,0
|
|
20230927,163500,73749201,1674,1674,1674,1674,0
|
|
20230927,163400,73749201,1674,1674,1674,1674,0
|
|
20230927,163300,73749201,1674,1674,1674,1674,0
|
|
20230927,163200,73749201,1674,1674,1674,1674,0
|
|
20230927,163100,73749201,1674,1674,1674,1674,0
|
|
20230927,163000,73749201,1674,1674,1674,1674,0
|
|
20230927,162900,73749201,1674,1674,1674,1674,0
|
|
20230927,162800,73749201,1674,1674,1674,1674,0
|
|
20230927,162700,73749201,1674,1674,1674,1674,0
|
|
20230927,162600,73749201,1674,1674,1674,1674,0
|
|
20230927,162500,73749201,1674,1674,1674,1674,0
|
|
20230927,162400,73749201,1674,1674,1674,1674,0
|
|
20230927,162300,73749201,1674,1674,1674,1674,0
|
|
20230927,162200,73749201,1674,1674,1674,1674,0
|
|
20230927,162100,73749201,1674,1674,1674,1674,0
|
|
20230927,162000,73749201,1674,1674,1674,1674,0
|
|
20230927,161900,73749201,1674,1674,1674,1674,0
|
|
20230927,161800,73749201,1674,1674,1674,1674,0
|
|
20230927,161700,73749201,1674,1674,1674,1674,0
|
|
20230927,161600,73749201,1674,1674,1674,1674,0
|
|
20230927,161500,73749201,1674,1674,1674,1674,0
|
|
20230927,161400,73749201,1674,1674,1674,1674,0
|
|
20230927,161300,73749201,1674,1674,1674,1674,0
|
|
20230927,161200,73749201,1674,1674,1674,1674,1216
|
|
20230927,161100,73749201,1674,1674,1674,1674,0
|
|
20230927,161000,73749201,1674,1674,1674,1674,0
|
|
20230927,160900,73749201,1674,1674,1674,1674,0
|
|
20230927,160800,73749201,1674,1674,1674,1674,0
|
|
20230927,160700,73749201,1674,1674,1674,1674,0
|
|
20230927,160600,73749201,1674,1674,1674,1674,0
|
|
20230927,160500,73749201,1674,1674,1674,1674,0
|
|
20230927,160400,73749201,1674,1674,1674,1674,0
|
|
20230927,160300,73749201,1674,1674,1674,1674,0
|
|
20230927,160200,73749201,1674,1674,1674,1674,0
|
|
20230927,160100,73749201,1674,1674,1674,1674,0
|
|
20230927,160000,73749201,1674,1674,1674,1674,0
|
|
20230927,155900,73749201,1674,1674,1674,1674,0
|
|
20230927,155800,73749201,1674,1674,1674,1674,0
|
|
20230927,155700,73749201,1674,1674,1674,1674,0
|
|
20230927,155600,73749201,1674,1674,1674,1674,0
|
|
20230927,155500,73749201,1674,1674,1674,1674,0
|
|
20230927,155400,73749201,1674,1674,1674,1674,0
|
|
20230927,155300,73749201,1674,1674,1674,1674,0
|
|
20230927,155200,73749201,1674,1674,1674,1674,0
|
|
20230927,155100,73749201,1674,1674,1674,1674,0
|
|
20230927,155000,73749201,1674,1674,1674,1674,0
|
|
20230927,154900,73749201,1674,1674,1674,1674,0
|
|
20230927,154800,73749201,1674,1674,1674,1674,0
|
|
20230927,154700,73749201,1674,1674,1674,1674,0
|
|
20230927,154600,73749201,1674,1674,1674,1674,0
|
|
20230927,154500,73749201,1674,1674,1674,1674,0
|
|
20230927,154400,73749201,1674,1674,1674,1674,0
|
|
20230927,154300,73749201,1674,1674,1674,1674,0
|
|
20230927,154200,73749201,1674,1674,1674,1674,1216
|
|
20230927,154100,73749201,1674,1674,1674,1674,0
|
|
20230927,154000,73749201,1674,1674,1674,1674,0
|
|
20230927,153900,73749201,1674,1674,1674,1674,0
|
|
20230927,153800,73749201,1674,1674,1674,1674,0
|
|
20230927,153700,73749201,1674,1674,1674,1674,0
|
|
20230927,153600,73749201,1674,1674,1674,1674,0
|
|
20230927,153500,73749201,1674,1674,1674,1674,0
|
|
20230927,153400,73749201,1674,1674,1674,1674,0
|
|
20230927,153300,73749201,1674,1674,1674,1674,0
|
|
20230927,153200,73749201,1674,1674,1674,1674,0
|
|
20230927,153100,73749201,1674,1674,1674,1674,0
|
|
20230927,153000,73749201,1674,1674,1674,1674,1216
|
|
20230927,152900,71713617,1673,1673,1673,1673,0
|
|
20230927,152800,71713617,1673,1673,1673,1673,0
|
|
20230927,152700,71713617,1673,1673,1673,1673,0
|
|
20230927,152600,71713617,1673,1673,1673,1673,0
|
|
20230927,152500,71713617,1673,1673,1673,1673,0
|
|
20230927,152400,71713617,1673,1673,1673,1673,0
|
|
20230927,152300,71713617,1673,1673,1673,1673,0
|
|
20230927,152200,71713617,1673,1673,1673,1673,0
|
|
20230927,152100,71713617,1673,1673,1673,1673,0
|
|
20230927,152000,71713617,1673,1673,1673,1673,0
|
|
20230927,151900,71713617,1673,1672,1673,1672,561
|
|
20230927,151800,70775614,1672,1672,1672,1672,19
|
|
20230927,151700,70743846,1673,1672,1673,1672,20
|
|
20230927,151600,70710387,1672,1672,1672,1672,18
|
|
20230927,151500,70680291,1672,1672,1672,1672,118
|
|
20230927,151400,70482995,1673,1662,1673,1662,117
|
|
20230927,151300,70288332,1673,1672,1673,1672,69
|
|
20230927,151200,70172944,1672,1663,1672,1662,1861
|
|
20230927,151100,67078102,1663,1663,1663,1663,18
|
|
20230927,151000,67048168,1663,1673,1673,1663,285
|
|
20230927,150900,66573209,1673,1672,1673,1672,162
|
|
20230927,150800,66302327,1672,1672,1672,1672,18
|
|
20230927,150700,66272231,1672,1672,1672,1672,58
|
|
20230927,150600,66175255,1671,1671,1671,1671,435
|
|
20230927,150500,65448370,1670,1667,1670,1667,118
|
|
20230927,150400,65251610,1670,1669,1670,1667,5294
|
|
20230927,150300,56410643,1667,1670,1670,1667,23
|
|
20230927,150200,56372245,1670,1670,1670,1669,89
|
|
20230927,150100,56223627,1670,1671,1671,1670,22
|
|
20230927,150000,56186869,1671,1671,1671,1671,18
|
|
20230927,145900,56156791,1671,1671,1671,1671,18
|
|
20230927,145800,56126713,1671,1670,1671,1670,125
|
|
20230927,145700,55917945,1670,1670,1670,1670,18
|
|
20230927,145600,55887885,1670,1670,1670,1670,18
|
|
20230927,145500,55857825,1670,1670,1670,1670,48
|
|
20230927,145400,55777665,1669,1669,1669,1669,110
|
|
20230927,145300,55594075,1666,1666,1666,1663,66
|
|
20230927,145200,55484125,1666,1666,1666,1666,18
|
|
20230927,145100,55454137,1666,1666,1666,1666,18
|
|
20230927,145000,55424149,1666,1663,1666,1663,1608
|
|
20230927,144900,52749091,1666,1666,1666,1666,18
|
|
20230927,144800,52719103,1666,1666,1666,1666,18
|
|
20230927,144700,52689115,1666,1666,1666,1666,18
|
|
20230927,144600,52659127,1666,1666,1666,1666,62
|
|
20230927,144500,52555835,1666,1666,1666,1666,18
|
|
20230927,144400,52525847,1666,1666,1666,1666,18
|
|
20230927,144300,52495859,1666,1666,1666,1666,18
|
|
20230927,144200,52465871,1666,1666,1666,1666,18
|
|
20230927,144100,52435883,1666,1666,1666,1666,18
|
|
20230927,144000,52405895,1666,1665,1666,1665,18
|
|
20230927,143900,52375917,1666,1666,1666,1666,18
|
|
20230927,143800,52345929,1666,1666,1666,1666,18
|
|
20230927,143700,52315941,1666,1666,1666,1666,18
|
|
20230927,143600,52285953,1666,1666,1666,1666,18
|
|
20230927,143500,52255965,1666,1666,1666,1666,18
|
|
20230927,143400,52225977,1666,1666,1666,1666,18
|
|
20230927,143300,52195989,1666,1666,1666,1666,18
|
|
20230927,143200,52166001,1666,1666,1666,1666,18
|
|
20230927,143100,52136013,1666,1666,1666,1666,18
|
|
20230927,143000,52106025,1666,1666,1666,1666,18
|
|
20230927,142900,52076037,1665,1665,1665,1665,58
|
|
20230927,142800,51979467,1665,1665,1665,1665,318
|
|
20230927,142700,51449997,1665,1665,1665,1664,78
|
|
20230927,142600,51320137,1665,1664,1665,1664,55
|
|
20230927,142500,51228604,1664,1664,1664,1664,18
|
|
20230927,142400,51198652,1664,1664,1664,1664,0
|
|
20230927,142300,51198652,1664,1664,1664,1664,50
|
|
20230927,142200,51115452,1665,1664,1665,1664,151
|
|
20230927,142100,50864187,1664,1664,1664,1664,0
|
|
20230927,142000,50864187,1664,1664,1664,1664,100
|
|
20230927,141900,50697787,1665,1665,1665,1665,0
|
|
20230927,141800,50697787,1665,1665,1665,1665,0
|
|
20230927,141700,50697787,1665,1665,1665,1665,0
|
|
20230927,141600,50697787,1665,1663,1665,1663,593
|
|
20230927,141500,49711476,1662,1660,1662,1660,3573
|
|
20230927,141400,43779260,1660,1660,1660,1660,0
|
|
20230927,141300,43779260,1660,1660,1660,1660,0
|
|
20230927,141200,43779260,1660,1660,1660,1660,9
|
|
20230927,141100,43764320,1660,1660,1660,1660,0
|
|
20230927,141000,43764320,1660,1660,1660,1660,1
|
|
20230927,140900,43762660,1660,1660,1660,1660,122
|
|
20230927,140800,43560140,1660,1660,1660,1660,0
|
|
20230927,140700,43560140,1660,1660,1660,1660,0
|
|
20230927,140600,43560140,1660,1660,1660,1660,0
|
|
20230927,140500,43560140,1660,1660,1660,1660,0
|
|
20230927,140400,43560140,1660,1660,1660,1660,0
|
|
20230927,140300,43560140,1660,1660,1660,1660,0
|
|
20230927,140200,43560140,1660,1660,1660,1660,2
|
|
20230927,140100,43556820,1660,1660,1660,1660,2
|
|
20230927,140000,43553500,1660,1660,1660,1660,74
|
|
20230927,135900,43430660,1660,1660,1660,1660,0
|
|
20230927,135800,43430660,1660,1660,1660,1660,0
|
|
20230927,135700,43430660,1660,1660,1660,1660,0
|
|
20230927,135600,43430660,1660,1660,1660,1660,0
|
|
20230927,135500,43430660,1660,1660,1660,1660,0
|
|
20230927,135400,43430660,1660,1660,1660,1660,0
|
|
20230927,135300,43430660,1660,1660,1660,1660,1
|
|
20230927,135200,43429000,1661,1661,1661,1661,0
|
|
20230927,135100,43429000,1661,1661,1661,1661,0
|
|
20230927,135000,43429000,1661,1661,1661,1661,0
|
|
20230927,134900,43429000,1661,1661,1661,1661,0
|
|
20230927,134800,43429000,1661,1661,1661,1661,1
|
|
20230927,134700,43427339,1650,1650,1650,1650,100
|
|
20230927,134600,43262339,1650,1650,1650,1650,20
|
|
20230927,134500,43229339,1650,1658,1658,1650,1324
|
|
20230927,134400,41041017,1661,1661,1661,1661,0
|
|
20230927,134300,41041017,1661,1660,1661,1660,100
|
|
20230927,134200,40874947,1660,1660,1660,1660,0
|
|
20230927,134100,40874947,1660,1660,1660,1660,0
|
|
20230927,134000,40874947,1660,1660,1660,1660,0
|
|
20230927,133900,40874947,1660,1660,1660,1660,0
|
|
20230927,133800,40874947,1660,1660,1660,1660,80
|
|
20230927,133700,40742147,1660,1660,1660,1660,40
|
|
20230927,133600,40675747,1661,1661,1661,1661,0
|
|
20230927,133500,40675747,1661,1661,1661,1661,1
|
|
20230927,133400,40674086,1660,1660,1660,1660,10
|
|
20230927,133300,40657486,1662,1661,1662,1661,100
|
|
20230927,133200,40491336,1661,1661,1661,1661,50
|
|
20230927,133100,40408286,1661,1661,1661,1661,0
|
|
20230927,133000,40408286,1661,1661,1661,1661,0
|
|
20230927,132900,40408286,1661,1661,1661,1661,7
|
|
20230927,132800,40396659,1661,1661,1661,1661,199
|
|
20230927,132700,40066120,1661,1661,1661,1661,0
|
|
20230927,132600,40066120,1661,1661,1661,1661,1
|
|
20230927,132500,40064459,1652,1652,1652,1652,46
|
|
20230927,132400,39988467,1651,1651,1651,1651,0
|
|
20230927,132300,39988467,1651,1651,1651,1651,0
|
|
20230927,132200,39988467,1651,1651,1651,1651,0
|
|
20230927,132100,39988467,1651,1651,1651,1651,0
|
|
20230927,132000,39988467,1651,1651,1651,1651,0
|
|
20230927,131900,39988467,1651,1651,1651,1651,0
|
|
20230927,131800,39988467,1651,1651,1651,1651,0
|
|
20230927,131700,39988467,1651,1651,1651,1651,0
|
|
20230927,131600,39988467,1651,1651,1651,1651,0
|
|
20230927,131500,39988467,1651,1651,1651,1651,0
|
|
20230927,131400,39988467,1651,1651,1651,1651,0
|
|
20230927,131300,39988467,1651,1651,1651,1651,0
|
|
20230927,131200,39988467,1651,1651,1651,1651,8
|
|
20230927,131100,39975259,1660,1660,1660,1660,0
|
|
20230927,131000,39975259,1660,1660,1660,1660,0
|
|
20230927,130900,39975259,1660,1660,1660,1660,0
|
|
20230927,130800,39975259,1660,1660,1660,1660,20
|
|
20230927,130700,39942059,1651,1651,1651,1651,0
|
|
20230927,130600,39942059,1651,1651,1651,1651,20
|
|
20230927,130500,39909039,1651,1651,1651,1651,0
|
|
20230927,130400,39909039,1651,1651,1651,1651,0
|
|
20230927,130300,39909039,1651,1651,1651,1651,0
|
|
20230927,130200,39909039,1651,1651,1651,1651,0
|
|
20230927,130100,39909039,1651,1651,1651,1651,0
|
|
20230927,130000,39909039,1651,1651,1651,1651,0
|
|
20230927,125900,39909039,1651,1651,1651,1651,0
|
|
20230927,125800,39909039,1651,1651,1651,1651,0
|
|
20230927,125700,39909039,1651,1651,1651,1651,1
|
|
20230927,125600,39907388,1650,1650,1650,1650,0
|
|
20230927,125500,39907388,1650,1650,1650,1650,0
|
|
20230927,125400,39907388,1650,1650,1650,1650,30
|
|
20230927,125300,39857888,1650,1650,1650,1650,10
|
|
20230927,125200,39841388,1650,1650,1650,1650,10
|
|
20230927,125100,39824888,1650,1650,1650,1650,27
|
|
20230927,125000,39780338,1650,1650,1650,1650,0
|
|
20230927,124900,39780338,1650,1650,1650,1650,0
|
|
20230927,124800,39780338,1650,1650,1650,1650,0
|
|
20230927,124700,39780338,1650,1650,1650,1650,0
|
|
20230927,124600,39780338,1650,1650,1650,1650,1
|
|
20230927,124500,39778688,1650,1650,1650,1650,0
|
|
20230927,124400,39778688,1650,1650,1650,1650,4
|
|
20230927,124300,39772088,1651,1651,1651,1651,7
|
|
20230927,124200,39760531,1661,1661,1661,1661,0
|
|
20230927,124100,39760531,1661,1661,1661,1661,0
|
|
20230927,124000,39760531,1661,1661,1661,1661,0
|
|
20230927,123900,39760531,1661,1661,1661,1661,0
|
|
20230927,123800,39760531,1661,1661,1661,1661,0
|
|
20230927,123700,39760531,1661,1661,1661,1661,0
|
|
20230927,123600,39760531,1661,1661,1661,1661,0
|
|
20230927,123500,39760531,1661,1659,1661,1659,22
|
|
20230927,123400,39724011,1650,1650,1650,1650,0
|
|
20230927,123300,39724011,1650,1650,1650,1650,0
|
|
20230927,123200,39724011,1650,1652,1652,1650,10
|
|
20230927,123100,39707498,1651,1651,1651,1651,30
|
|
20230927,123000,39657968,1660,1660,1660,1660,0
|
|
20230927,122900,39657968,1660,1660,1660,1660,0
|
|
20230927,122800,39657968,1660,1660,1660,1660,0
|
|
20230927,122700,39657968,1660,1660,1660,1660,0
|
|
20230927,122600,39657968,1660,1660,1660,1660,4
|
|
20230927,122500,39651328,1660,1660,1660,1660,0
|
|
20230927,122400,39651328,1660,1660,1660,1660,0
|
|
20230927,122300,39651328,1660,1660,1660,1660,0
|
|
20230927,122200,39651328,1660,1660,1660,1660,0
|
|
20230927,122100,39651328,1660,1660,1660,1660,0
|
|
20230927,122000,39651328,1660,1660,1660,1660,0
|
|
20230927,121900,39651328,1660,1660,1660,1660,0
|
|
20230927,121800,39651328,1660,1660,1660,1660,1
|
|
20230927,121700,39649668,1661,1661,1661,1661,0
|
|
20230927,121600,39649668,1661,1661,1661,1661,26
|
|
20230927,121500,39606482,1661,1661,1661,1661,5
|
|
20230927,121400,39598177,1661,1661,1661,1661,10
|
|
20230927,121300,39581567,1662,1662,1662,1662,0
|
|
20230927,121200,39581567,1662,1662,1662,1662,0
|
|
20230927,121100,39581567,1662,1662,1662,1662,0
|
|
20230927,121000,39581567,1662,1661,1662,1661,10
|
|
20230927,120900,39564951,1661,1661,1661,1661,0
|
|
20230927,120800,39564951,1661,1661,1661,1661,0
|
|
20230927,120700,39564951,1661,1661,1661,1661,0
|
|
20230927,120600,39564951,1661,1661,1661,1661,0
|
|
20230927,120500,39564951,1661,1661,1661,1661,0
|
|
20230927,120400,39564951,1661,1661,1661,1661,6
|
|
20230927,120300,39554985,1663,1663,1663,1663,0
|
|
20230927,120200,39554985,1663,1663,1663,1663,0
|
|
20230927,120100,39554985,1663,1663,1663,1663,0
|
|
20230927,120000,39554985,1663,1663,1663,1663,0
|
|
20230927,115900,39554985,1663,1663,1663,1663,0
|
|
20230927,115800,39554985,1663,1663,1663,1663,0
|
|
20230927,115700,39554985,1663,1663,1663,1663,0
|
|
20230927,115600,39554985,1663,1663,1663,1663,0
|
|
20230927,115500,39554985,1663,1663,1663,1663,0
|
|
20230927,115400,39554985,1663,1663,1663,1663,0
|
|
20230927,115300,39554985,1663,1663,1663,1663,0
|
|
20230927,115200,39554985,1663,1663,1663,1663,0
|
|
20230927,115100,39554985,1663,1663,1663,1663,7
|
|
20230927,115000,39543344,1663,1663,1663,1663,9
|
|
20230927,114900,39528377,1663,1663,1663,1663,0
|
|
20230927,114800,39528377,1663,1663,1663,1663,11
|
|
20230927,114700,39510084,1661,1661,1661,1661,1
|
|
20230927,114600,39508423,1640,1657,1657,1640,397
|
|
20230927,114500,38857289,1665,1665,1665,1665,0
|
|
20230927,114400,38857289,1665,1665,1665,1665,0
|
|
20230927,114300,38857289,1665,1657,1665,1657,106
|
|
20230927,114200,38681001,1657,1657,1657,1642,114
|
|
20230927,114100,38492793,1657,1650,1657,1650,1000
|
|
20230927,114000,36841918,1650,1650,1650,1650,0
|
|
20230927,113900,36841918,1650,1650,1650,1650,0
|
|
20230927,113800,36841918,1650,1650,1650,1650,1
|
|
20230927,113700,36840268,1650,1650,1650,1650,0
|
|
20230927,113600,36840268,1650,1650,1650,1650,607
|
|
20230927,113500,35838718,1650,1650,1650,1650,0
|
|
20230927,113400,35838718,1650,1650,1650,1650,0
|
|
20230927,113300,35838718,1650,1651,1651,1650,35
|
|
20230927,113200,35780943,1651,1651,1651,1651,118
|
|
20230927,113100,35586125,1657,1657,1657,1657,1
|
|
20230927,113000,35584468,1660,1660,1660,1660,0
|
|
20230927,112900,35584468,1660,1660,1660,1660,0
|
|
20230927,112800,35584468,1660,1660,1660,1660,0
|
|
20230927,112700,35584468,1660,1657,1660,1651,1042
|
|
20230927,112600,33862036,1658,1658,1658,1658,20
|
|
20230927,112500,33828876,1659,1659,1659,1659,0
|
|
20230927,112400,33828876,1659,1659,1659,1659,0
|
|
20230927,112300,33828876,1659,1659,1659,1659,0
|
|
20230927,112200,33828876,1659,1659,1659,1659,25
|
|
20230927,112100,33787401,1660,1660,1660,1660,0
|
|
20230927,112000,33787401,1660,1660,1660,1660,2
|
|
20230927,111900,33784081,1665,1665,1665,1665,0
|
|
20230927,111800,33784081,1665,1665,1665,1665,0
|
|
20230927,111700,33784081,1665,1665,1665,1665,0
|
|
20230927,111600,33784081,1665,1665,1665,1665,0
|
|
20230927,111500,33784081,1665,1665,1665,1665,0
|
|
20230927,111400,33784081,1665,1665,1665,1665,0
|
|
20230927,111300,33784081,1665,1665,1665,1665,0
|
|
20230927,111200,33784081,1665,1665,1665,1665,0
|
|
20230927,111100,33784081,1665,1665,1665,1665,2
|
|
20230927,111000,33780751,1665,1665,1665,1665,1
|
|
20230927,110900,33779086,1666,1666,1666,1666,14
|
|
20230927,110800,33755762,1666,1666,1666,1666,1
|
|
20230927,110700,33754096,1660,1660,1660,1660,20
|
|
20230927,110600,33720896,1670,1670,1670,1670,0
|
|
20230927,110500,33720896,1670,1670,1670,1670,0
|
|
20230927,110400,33720896,1670,1670,1670,1670,0
|
|
20230927,110300,33720896,1670,1670,1670,1670,0
|
|
20230927,110200,33720896,1670,1670,1670,1670,2
|
|
20230927,110100,33717556,1672,1672,1672,1672,0
|
|
20230927,110000,33717556,1672,1672,1672,1672,0
|
|
20230927,105900,33717556,1672,1672,1672,1672,0
|
|
20230927,105800,33717556,1672,1672,1672,1672,0
|
|
20230927,105700,33717556,1672,1670,1672,1670,201
|
|
20230927,105600,33381883,1660,1660,1660,1660,100
|
|
20230927,105500,33215883,1670,1669,1670,1669,353
|
|
20230927,105400,32626723,1669,1667,1669,1667,100
|
|
20230927,105300,32459825,1669,1669,1669,1669,0
|
|
20230927,105200,32459825,1669,1668,1669,1668,19
|
|
20230927,105100,32428115,1660,1660,1660,1660,0
|
|
20230927,105000,32428115,1660,1659,1660,1659,59
|
|
20230927,104900,32330177,1654,1654,1654,1654,70
|
|
20230927,104800,32214397,1658,1658,1658,1658,0
|
|
20230927,104700,32214397,1658,1658,1658,1658,0
|
|
20230927,104600,32214397,1658,1658,1658,1658,1
|
|
20230927,104500,32212739,1660,1660,1660,1660,0
|
|
20230927,104400,32212739,1660,1660,1660,1660,0
|
|
20230927,104300,32212739,1660,1660,1660,1660,0
|
|
20230927,104200,32212739,1660,1660,1660,1660,0
|
|
20230927,104100,32212739,1660,1660,1660,1660,0
|
|
20230927,104000,32212739,1660,1660,1660,1660,3
|
|
20230927,103900,32207759,1660,1660,1660,1660,0
|
|
20230927,103800,32207759,1660,1660,1660,1660,0
|
|
20230927,103700,32207759,1660,1660,1660,1660,254
|
|
20230927,103600,31786119,1673,1661,1673,1661,305
|
|
20230927,103500,31279502,1662,1660,1681,1660,1376
|
|
20230927,103400,28994622,1659,1658,1660,1658,402
|
|
20230927,103300,28327802,1658,1658,1658,1658,0
|
|
20230927,103200,28327802,1658,1657,1658,1657,501
|
|
20230927,103100,27497145,1657,1657,1657,1657,0
|
|
20230927,103000,27497145,1657,1656,1657,1656,200
|
|
20230927,102900,27165758,1656,1657,1657,1656,56
|
|
20230927,102800,27072967,1650,1650,1650,1650,117
|
|
20230927,102700,26879917,1650,1648,1650,1648,214
|
|
20230927,102600,26526903,1635,1635,1635,1635,0
|
|
20230927,102500,26526903,1635,1637,1637,1635,4501
|
|
20230927,102400,19167439,1650,1650,1650,1650,10
|
|
20230927,102300,19150939,1640,1633,1640,1633,1967
|
|
20230927,102200,15928585,1628,1628,1628,1628,0
|
|
20230927,102100,15928585,1628,1628,1628,1628,1
|
|
20230927,102000,15926957,1630,1630,1630,1630,0
|
|
20230927,101900,15926957,1630,1628,1630,1628,1512
|
|
20230927,101800,13464127,1627,1627,1627,1627,2
|
|
20230927,101700,13460873,1627,1627,1627,1627,0
|
|
20230927,101600,13460873,1627,1627,1627,1627,0
|
|
20230927,101500,13460873,1627,1627,1627,1627,156
|
|
20230927,101400,13207061,1628,1628,1628,1628,0
|
|
20230927,101300,13207061,1628,1628,1628,1628,0
|
|
20230927,101200,13207061,1628,1628,1628,1628,0
|
|
20230927,101100,13207061,1628,1628,1628,1628,0
|
|
20230927,101000,13207061,1628,1628,1628,1628,1
|
|
20230927,100900,13205433,1628,1628,1628,1628,4
|
|
20230927,100800,13198921,1625,1625,1625,1625,0
|
|
20230927,100700,13198921,1625,1625,1625,1625,0
|
|
20230927,100600,13198921,1625,1625,1625,1625,0
|
|
20230927,100500,13198921,1625,1625,1625,1625,0
|
|
20230927,100400,13198921,1625,1625,1625,1625,0
|
|
20230927,100300,13198921,1625,1627,1627,1625,50
|
|
20230927,100200,13117669,1629,1629,1629,1629,0
|
|
20230927,100100,13117669,1629,1629,1629,1629,0
|
|
20230927,100000,13117669,1629,1629,1629,1629,0
|
|
20230927,095900,13117669,1629,1629,1629,1629,0
|
|
20230927,095800,13117669,1629,1628,1629,1628,10
|
|
20230927,095700,13101381,1629,1629,1629,1629,2
|
|
20230927,095600,13098123,1629,1629,1629,1629,0
|
|
20230927,095500,13098123,1629,1629,1629,1629,0
|
|
20230927,095400,13098123,1629,1629,1629,1629,0
|
|
20230927,095300,13098123,1629,1629,1629,1629,25
|
|
20230927,095200,13057398,1629,1629,1629,1629,0
|
|
20230927,095100,13057398,1629,1629,1629,1629,0
|
|
20230927,095000,13057398,1629,1629,1629,1629,0
|
|
20230927,094900,13057398,1629,1629,1629,1629,0
|
|
20230927,094800,13057398,1629,1629,1629,1629,730
|
|
20230927,094700,11868228,1627,1627,1627,1627,0
|
|
20230927,094600,11868228,1627,1627,1627,1627,0
|
|
20230927,094500,11868228,1627,1627,1627,1627,0
|
|
20230927,094400,11868228,1627,1627,1627,1627,1
|
|
20230927,094300,11866601,1627,1630,1630,1627,74
|
|
20230927,094200,11745987,1633,1633,1633,1633,0
|
|
20230927,094100,11745987,1633,1633,1633,1633,10
|
|
20230927,094000,11729657,1633,1633,1633,1633,11
|
|
20230927,093900,11711694,1633,1628,1633,1628,174
|
|
20230927,093800,11427944,1629,1627,1629,1627,303
|
|
20230927,093700,10934363,1627,1627,1627,1627,93
|
|
20230927,093600,10783052,1629,1629,1629,1629,0
|
|
20230927,093500,10783052,1629,1629,1629,1629,5
|
|
20230927,093400,10774907,1630,1629,1630,1629,20
|
|
20230927,093300,10742326,1629,1629,1629,1629,0
|
|
20230927,093200,10742326,1629,1629,1629,1629,1
|
|
20230927,093100,10740697,1629,1629,1629,1629,1
|
|
20230927,093000,10739068,1630,1626,1630,1626,25
|
|
20230927,092900,10698366,1630,1627,1630,1627,52
|
|
20230927,092800,10613624,1630,1628,1630,1628,450
|
|
20230927,092700,9880190,1629,1629,1629,1629,0
|
|
20230927,092600,9880190,1629,1629,1629,1629,0
|
|
20230927,092500,9880190,1629,1629,1629,1629,285
|
|
20230927,092400,9415925,1629,1629,1629,1629,0
|
|
20230927,092300,9415925,1629,1629,1629,1629,0
|
|
20230927,092200,9415925,1629,1629,1629,1629,0
|
|
20230927,092100,9415925,1629,1629,1629,1629,0
|
|
20230927,092000,9415925,1629,1629,1629,1629,18
|
|
20230927,091900,9386603,1629,1629,1629,1629,0
|
|
20230927,091800,9386603,1629,1629,1629,1629,0
|
|
20230927,091700,9386603,1629,1624,1629,1624,26
|
|
20230927,091600,9344324,1606,1606,1606,1606,0
|
|
20230927,091500,9344324,1606,1606,1606,1606,0
|
|
20230927,091400,9344324,1606,1606,1606,1606,0
|
|
20230927,091300,9344324,1606,1606,1606,1606,171
|
|
20230927,091200,9069698,1606,1606,1606,1606,9
|
|
20230927,091100,9055244,1629,1629,1630,1603,20
|
|
20230927,091000,9022938,1630,1625,1630,1603,1011
|
|
20230927,090900,7376576,1625,1602,1625,1602,479
|
|
20230927,090800,6599286,1602,1602,1602,1602,0
|
|
20230927,090700,6599286,1602,1601,1629,1600,147
|
|
20230927,090600,6361050,1600,1620,1624,1600,1159
|
|
20230927,090500,4485512,1609,1608,1620,1608,115
|
|
20230927,090400,4300335,1610,1607,1610,1607,63
|
|
20230927,090300,4199007,1607,1599,1607,1599,29
|
|
20230927,090200,4152563,1601,1592,1601,1586,255
|
|
20230927,090100,3745628,1592,1598,1599,1592,290
|
|
20230927,090000,3281939,1585,1575,1599,1575,2081
|