644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,194100,81067608,1347,1347,1347,1347,554
|
|
20230906,194000,81067608,1347,1347,1347,1347,0
|
|
20230906,193900,81067608,1347,1347,1347,1347,0
|
|
20230906,193800,81067608,1347,1347,1347,1347,0
|
|
20230906,193700,81067608,1347,1347,1347,1347,0
|
|
20230906,193600,81067608,1347,1347,1347,1347,0
|
|
20230906,193500,81067608,1347,1347,1347,1347,0
|
|
20230906,193400,81067608,1347,1347,1347,1347,0
|
|
20230906,193300,81067608,1347,1347,1347,1347,0
|
|
20230906,193200,81067608,1347,1347,1347,1347,0
|
|
20230906,193100,81067608,1347,1347,1347,1347,0
|
|
20230906,193000,81067608,1347,1347,1347,1347,0
|
|
20230906,192900,81067608,1347,1347,1347,1347,0
|
|
20230906,192800,81067608,1347,1347,1347,1347,0
|
|
20230906,192700,81067608,1347,1347,1347,1347,0
|
|
20230906,192600,81067608,1347,1347,1347,1347,0
|
|
20230906,192500,81067608,1347,1347,1347,1347,0
|
|
20230906,192400,81067608,1347,1347,1347,1347,0
|
|
20230906,192300,81067608,1347,1347,1347,1347,0
|
|
20230906,192200,81067608,1347,1347,1347,1347,0
|
|
20230906,192100,81067608,1347,1347,1347,1347,0
|
|
20230906,192000,81067608,1347,1347,1347,1347,0
|
|
20230906,191900,81067608,1347,1347,1347,1347,0
|
|
20230906,191800,81067608,1347,1347,1347,1347,0
|
|
20230906,191700,81067608,1347,1347,1347,1347,0
|
|
20230906,191600,81067608,1347,1347,1347,1347,0
|
|
20230906,191500,81067608,1347,1347,1347,1347,0
|
|
20230906,191400,81067608,1347,1347,1347,1347,0
|
|
20230906,191300,81067608,1347,1347,1347,1347,0
|
|
20230906,191200,81067608,1347,1347,1347,1347,0
|
|
20230906,191100,81067608,1347,1347,1347,1347,554
|
|
20230906,191000,81067608,1347,1347,1347,1347,0
|
|
20230906,190900,81067608,1347,1347,1347,1347,0
|
|
20230906,190800,81067608,1347,1347,1347,1347,0
|
|
20230906,190700,81067608,1347,1347,1347,1347,0
|
|
20230906,190600,81067608,1347,1347,1347,1347,0
|
|
20230906,190500,81067608,1347,1347,1347,1347,0
|
|
20230906,190400,81067608,1347,1347,1347,1347,0
|
|
20230906,190300,81067608,1347,1347,1347,1347,0
|
|
20230906,190200,81067608,1347,1347,1347,1347,0
|
|
20230906,190100,81067608,1347,1347,1347,1347,0
|
|
20230906,190000,81067608,1347,1347,1347,1347,0
|
|
20230906,185900,81067608,1347,1347,1347,1347,0
|
|
20230906,185800,81067608,1347,1347,1347,1347,0
|
|
20230906,185700,81067608,1347,1347,1347,1347,0
|
|
20230906,185600,81067608,1347,1347,1347,1347,0
|
|
20230906,185500,81067608,1347,1347,1347,1347,0
|
|
20230906,185400,81067608,1347,1347,1347,1347,0
|
|
20230906,185300,81067608,1347,1347,1347,1347,0
|
|
20230906,185200,81067608,1347,1347,1347,1347,0
|
|
20230906,185100,81067608,1347,1347,1347,1347,0
|
|
20230906,185000,81067608,1347,1347,1347,1347,0
|
|
20230906,184900,81067608,1347,1347,1347,1347,0
|
|
20230906,184800,81067608,1347,1347,1347,1347,0
|
|
20230906,184700,81067608,1347,1347,1347,1347,0
|
|
20230906,184600,81067608,1347,1347,1347,1347,0
|
|
20230906,184500,81067608,1347,1347,1347,1347,0
|
|
20230906,184400,81067608,1347,1347,1347,1347,0
|
|
20230906,184300,81067608,1347,1347,1347,1347,0
|
|
20230906,184200,81067608,1347,1347,1347,1347,0
|
|
20230906,184100,81067608,1347,1347,1347,1347,554
|
|
20230906,184000,81067608,1347,1347,1347,1347,0
|
|
20230906,183900,81067608,1347,1347,1347,1347,0
|
|
20230906,183800,81067608,1347,1347,1347,1347,0
|
|
20230906,183700,81067608,1347,1347,1347,1347,0
|
|
20230906,183600,81067608,1347,1347,1347,1347,0
|
|
20230906,183500,81067608,1347,1347,1347,1347,0
|
|
20230906,183400,81067608,1347,1347,1347,1347,0
|
|
20230906,183300,81067608,1347,1347,1347,1347,0
|
|
20230906,183200,81067608,1347,1347,1347,1347,0
|
|
20230906,183100,81067608,1347,1347,1347,1347,0
|
|
20230906,183000,81067608,1347,1347,1347,1347,0
|
|
20230906,182900,81067608,1347,1347,1347,1347,0
|
|
20230906,182800,81067608,1347,1347,1347,1347,0
|
|
20230906,182700,81067608,1347,1347,1347,1347,0
|
|
20230906,182600,81067608,1347,1347,1347,1347,0
|
|
20230906,182500,81067608,1347,1347,1347,1347,0
|
|
20230906,182400,81067608,1347,1347,1347,1347,0
|
|
20230906,182300,81067608,1347,1347,1347,1347,0
|
|
20230906,182200,81067608,1347,1347,1347,1347,0
|
|
20230906,182100,81067608,1347,1347,1347,1347,0
|
|
20230906,182000,81067608,1347,1347,1347,1347,0
|
|
20230906,181900,81067608,1347,1347,1347,1347,0
|
|
20230906,181800,81067608,1347,1347,1347,1347,0
|
|
20230906,181700,81067608,1347,1347,1347,1347,0
|
|
20230906,181600,81067608,1347,1347,1347,1347,0
|
|
20230906,181500,81067608,1347,1347,1347,1347,0
|
|
20230906,181400,81067608,1347,1347,1347,1347,0
|
|
20230906,181300,81067608,1347,1347,1347,1347,0
|
|
20230906,181200,81067608,1347,1347,1347,1347,0
|
|
20230906,181100,81067608,1347,1347,1347,1347,554
|
|
20230906,181000,81067608,1347,1347,1347,1347,0
|
|
20230906,180900,81067608,1347,1347,1347,1347,0
|
|
20230906,180800,81067608,1347,1347,1347,1347,0
|
|
20230906,180700,81067608,1347,1347,1347,1347,0
|
|
20230906,180600,81067608,1347,1347,1347,1347,0
|
|
20230906,180500,81067608,1347,1347,1347,1347,0
|
|
20230906,180400,81067608,1347,1347,1347,1347,0
|
|
20230906,180300,81067608,1347,1347,1347,1347,0
|
|
20230906,180200,81067608,1347,1347,1347,1347,0
|
|
20230906,180100,81067608,1347,1347,1347,1347,0
|
|
20230906,180000,81067608,1347,1347,1347,1347,0
|
|
20230906,175900,81067608,1347,1347,1347,1347,0
|
|
20230906,175800,81067608,1347,1347,1347,1347,0
|
|
20230906,175700,81067608,1347,1347,1347,1347,0
|
|
20230906,175600,81067608,1347,1347,1347,1347,0
|
|
20230906,175500,81067608,1347,1347,1347,1347,0
|
|
20230906,175400,81067608,1347,1347,1347,1347,0
|
|
20230906,175300,81067608,1347,1347,1347,1347,0
|
|
20230906,175200,81067608,1347,1347,1347,1347,0
|
|
20230906,175100,81067608,1347,1347,1347,1347,0
|
|
20230906,175000,81067608,1347,1347,1347,1347,0
|
|
20230906,174900,81067608,1347,1347,1347,1347,0
|
|
20230906,174800,81067608,1347,1347,1347,1347,0
|
|
20230906,174700,81067608,1347,1347,1347,1347,0
|
|
20230906,174600,81067608,1347,1347,1347,1347,0
|
|
20230906,174500,81067608,1347,1347,1347,1347,0
|
|
20230906,174400,81067608,1347,1347,1347,1347,0
|
|
20230906,174300,81067608,1347,1347,1347,1347,0
|
|
20230906,174200,81067608,1347,1347,1347,1347,0
|
|
20230906,174100,81067608,1347,1347,1347,1347,554
|
|
20230906,174000,81067608,1347,1347,1347,1347,0
|
|
20230906,173900,81067608,1347,1347,1347,1347,0
|
|
20230906,173800,81067608,1347,1347,1347,1347,0
|
|
20230906,173700,81067608,1347,1347,1347,1347,0
|
|
20230906,173600,81067608,1347,1347,1347,1347,0
|
|
20230906,173500,81067608,1347,1347,1347,1347,0
|
|
20230906,173400,81067608,1347,1347,1347,1347,0
|
|
20230906,173300,81067608,1347,1347,1347,1347,0
|
|
20230906,173200,81067608,1347,1347,1347,1347,0
|
|
20230906,173100,81067608,1347,1347,1347,1347,0
|
|
20230906,173000,81067608,1347,1347,1347,1347,0
|
|
20230906,172900,81067608,1347,1347,1347,1347,0
|
|
20230906,172800,81067608,1347,1347,1347,1347,0
|
|
20230906,172700,81067608,1347,1347,1347,1347,0
|
|
20230906,172600,81067608,1347,1347,1347,1347,0
|
|
20230906,172500,81067608,1347,1347,1347,1347,0
|
|
20230906,172400,81067608,1347,1347,1347,1347,0
|
|
20230906,172300,81067608,1347,1347,1347,1347,0
|
|
20230906,172200,81067608,1347,1347,1347,1347,0
|
|
20230906,172100,81067608,1347,1347,1347,1347,0
|
|
20230906,172000,81067608,1347,1347,1347,1347,0
|
|
20230906,171900,81067608,1347,1347,1347,1347,0
|
|
20230906,171800,81067608,1347,1347,1347,1347,0
|
|
20230906,171700,81067608,1347,1347,1347,1347,0
|
|
20230906,171600,81067608,1347,1347,1347,1347,0
|
|
20230906,171500,81067608,1347,1347,1347,1347,0
|
|
20230906,171400,81067608,1347,1347,1347,1347,0
|
|
20230906,171300,81067608,1347,1347,1347,1347,0
|
|
20230906,171200,81067608,1347,1347,1347,1347,0
|
|
20230906,171100,81067608,1347,1347,1347,1347,554
|
|
20230906,171000,81067608,1347,1347,1347,1347,0
|
|
20230906,170900,81067608,1347,1347,1347,1347,0
|
|
20230906,170800,81067608,1347,1347,1347,1347,0
|
|
20230906,170700,81067608,1347,1347,1347,1347,0
|
|
20230906,170600,81067608,1347,1347,1347,1347,0
|
|
20230906,170500,81067608,1347,1347,1347,1347,0
|
|
20230906,170400,81067608,1347,1347,1347,1347,0
|
|
20230906,170300,81067608,1347,1347,1347,1347,0
|
|
20230906,170200,81067608,1347,1347,1347,1347,0
|
|
20230906,170100,81067608,1347,1347,1347,1347,0
|
|
20230906,170000,81067608,1347,1347,1347,1347,0
|
|
20230906,165900,81067608,1347,1347,1347,1347,0
|
|
20230906,165800,81067608,1347,1347,1347,1347,0
|
|
20230906,165700,81067608,1347,1347,1347,1347,0
|
|
20230906,165600,81067608,1347,1347,1347,1347,0
|
|
20230906,165500,81067608,1347,1347,1347,1347,0
|
|
20230906,165400,81067608,1347,1347,1347,1347,0
|
|
20230906,165300,81067608,1347,1347,1347,1347,0
|
|
20230906,165200,81067608,1347,1347,1347,1347,0
|
|
20230906,165100,81067608,1347,1347,1347,1347,0
|
|
20230906,165000,81067608,1347,1347,1347,1347,0
|
|
20230906,164900,81067608,1347,1347,1347,1347,0
|
|
20230906,164800,81067608,1347,1347,1347,1347,0
|
|
20230906,164700,81067608,1347,1347,1347,1347,0
|
|
20230906,164600,81067608,1347,1347,1347,1347,0
|
|
20230906,164500,81067608,1347,1347,1347,1347,0
|
|
20230906,164400,81067608,1347,1347,1347,1347,0
|
|
20230906,164300,81067608,1347,1347,1347,1347,0
|
|
20230906,164200,81067608,1347,1347,1347,1347,0
|
|
20230906,164100,81067608,1347,1347,1347,1347,554
|
|
20230906,164000,81067608,1347,1347,1347,1347,0
|
|
20230906,163900,81067608,1347,1347,1347,1347,0
|
|
20230906,163800,81067608,1347,1347,1347,1347,0
|
|
20230906,163700,81067608,1347,1347,1347,1347,0
|
|
20230906,163600,81067608,1347,1347,1347,1347,0
|
|
20230906,163500,81067608,1347,1347,1347,1347,0
|
|
20230906,163400,81067608,1347,1347,1347,1347,0
|
|
20230906,163300,81067608,1347,1347,1347,1347,0
|
|
20230906,163200,81067608,1347,1347,1347,1347,0
|
|
20230906,163100,81067608,1347,1347,1347,1347,0
|
|
20230906,163000,81067608,1347,1347,1347,1347,0
|
|
20230906,162900,81067608,1347,1347,1347,1347,0
|
|
20230906,162800,81067608,1347,1347,1347,1347,0
|
|
20230906,162700,81067608,1347,1347,1347,1347,0
|
|
20230906,162600,81067608,1347,1347,1347,1347,0
|
|
20230906,162500,81067608,1347,1347,1347,1347,0
|
|
20230906,162400,81067608,1347,1347,1347,1347,0
|
|
20230906,162300,81067608,1347,1347,1347,1347,0
|
|
20230906,162200,81067608,1347,1347,1347,1347,0
|
|
20230906,162100,81067608,1347,1347,1347,1347,0
|
|
20230906,162000,81067608,1347,1347,1347,1347,0
|
|
20230906,161900,81067608,1347,1347,1347,1347,0
|
|
20230906,161800,81067608,1347,1347,1347,1347,0
|
|
20230906,161700,81067608,1347,1347,1347,1347,0
|
|
20230906,161600,81067608,1347,1347,1347,1347,0
|
|
20230906,161500,81067608,1347,1347,1347,1347,0
|
|
20230906,161400,81067608,1347,1347,1347,1347,0
|
|
20230906,161300,81067608,1347,1347,1347,1347,0
|
|
20230906,161200,81067608,1347,1347,1347,1347,0
|
|
20230906,161100,81067608,1347,1347,1347,1347,554
|
|
20230906,161000,81067608,1347,1347,1347,1347,0
|
|
20230906,160900,81067608,1347,1347,1347,1347,0
|
|
20230906,160800,81067608,1347,1347,1347,1347,0
|
|
20230906,160700,81067608,1347,1347,1347,1347,0
|
|
20230906,160600,81067608,1347,1347,1347,1347,0
|
|
20230906,160500,81067608,1347,1347,1347,1347,0
|
|
20230906,160400,81067608,1347,1347,1347,1347,0
|
|
20230906,160300,81067608,1347,1347,1347,1347,0
|
|
20230906,160200,81067608,1347,1347,1347,1347,0
|
|
20230906,160100,81067608,1347,1347,1347,1347,0
|
|
20230906,160000,81067608,1347,1347,1347,1347,0
|
|
20230906,155900,81067608,1347,1347,1347,1347,0
|
|
20230906,155800,81067608,1347,1347,1347,1347,0
|
|
20230906,155700,81067608,1347,1347,1347,1347,0
|
|
20230906,155600,81067608,1347,1347,1347,1347,0
|
|
20230906,155500,81067608,1347,1347,1347,1347,0
|
|
20230906,155400,81067608,1347,1347,1347,1347,0
|
|
20230906,155300,81067608,1347,1347,1347,1347,0
|
|
20230906,155200,81067608,1347,1347,1347,1347,0
|
|
20230906,155100,81067608,1347,1347,1347,1347,0
|
|
20230906,155000,81067608,1347,1347,1347,1347,0
|
|
20230906,154900,81067608,1347,1347,1347,1347,0
|
|
20230906,154800,81067608,1347,1347,1347,1347,0
|
|
20230906,154700,81067608,1347,1347,1347,1347,0
|
|
20230906,154600,81067608,1347,1347,1347,1347,0
|
|
20230906,154500,81067608,1347,1347,1347,1347,0
|
|
20230906,154400,81067608,1347,1347,1347,1347,0
|
|
20230906,154300,81067608,1347,1347,1347,1347,0
|
|
20230906,154200,81067608,1347,1347,1347,1347,0
|
|
20230906,154100,81067608,1347,1347,1347,1347,554
|
|
20230906,154000,81067608,1347,1347,1347,1347,0
|
|
20230906,153900,81067608,1347,1347,1347,1347,0
|
|
20230906,153800,81067608,1347,1347,1347,1347,0
|
|
20230906,153700,81067608,1347,1347,1347,1347,0
|
|
20230906,153600,81067608,1347,1347,1347,1347,0
|
|
20230906,153500,81067608,1347,1347,1347,1347,0
|
|
20230906,153400,81067608,1347,1347,1347,1347,0
|
|
20230906,153300,81067608,1347,1347,1347,1347,0
|
|
20230906,153200,81067608,1347,1347,1347,1347,0
|
|
20230906,153100,81067608,1347,1347,1347,1347,0
|
|
20230906,153000,81067608,1347,1347,1347,1347,554
|
|
20230906,152900,80321370,1343,1343,1343,1343,0
|
|
20230906,152800,80321370,1343,1343,1343,1343,0
|
|
20230906,152700,80321370,1343,1343,1343,1343,0
|
|
20230906,152600,80321370,1343,1343,1343,1343,0
|
|
20230906,152500,80321370,1343,1343,1343,1343,0
|
|
20230906,152400,80321370,1343,1343,1343,1343,0
|
|
20230906,152300,80321370,1343,1343,1343,1343,0
|
|
20230906,152200,80321370,1343,1343,1343,1343,0
|
|
20230906,152100,80321370,1343,1343,1343,1343,0
|
|
20230906,152000,80321370,1343,1343,1343,1343,0
|
|
20230906,151900,80321370,1343,1344,1344,1343,166
|
|
20230906,151800,80098428,1344,1344,1344,1344,80
|
|
20230906,151700,79990908,1344,1345,1345,1344,52
|
|
20230906,151600,79921019,1344,1346,1346,1344,20
|
|
20230906,151500,79894137,1346,1346,1346,1345,52
|
|
20230906,151400,79824195,1346,1345,1346,1345,6
|
|
20230906,151300,79816124,1345,1345,1345,1345,1
|
|
20230906,151200,79814779,1345,1345,1345,1345,1
|
|
20230906,151100,79813434,1345,1344,1345,1344,32
|
|
20230906,151000,79770425,1344,1344,1344,1344,3
|
|
20230906,150900,79766393,1344,1342,1344,1342,1140
|
|
20230906,150800,78236511,1344,1343,1344,1343,502
|
|
20230906,150700,77562323,1343,1343,1343,1343,720
|
|
20230906,150600,76595363,1344,1344,1344,1344,38
|
|
20230906,150500,76544291,1343,1343,1343,1343,188
|
|
20230906,150400,76291807,1342,1342,1342,1342,0
|
|
20230906,150300,76291807,1342,1344,1344,1342,351
|
|
20230906,150200,75820438,1342,1342,1342,1342,0
|
|
20230906,150100,75820438,1342,1342,1342,1342,0
|
|
20230906,150000,75820438,1342,1342,1342,1342,0
|
|
20230906,145900,75820438,1342,1345,1345,1342,1000
|
|
20230906,145800,74477273,1346,1346,1346,1346,10
|
|
20230906,145700,74463813,1346,1346,1346,1346,0
|
|
20230906,145600,74463813,1346,1346,1346,1346,0
|
|
20230906,145500,74463813,1346,1346,1346,1345,1685
|
|
20230906,145400,72196857,1346,1346,1346,1346,0
|
|
20230906,145300,72196857,1346,1346,1346,1346,0
|
|
20230906,145200,72196857,1346,1346,1346,1346,37
|
|
20230906,145100,72147055,1346,1346,1346,1346,117
|
|
20230906,145000,71989573,1346,1346,1346,1346,917
|
|
20230906,144900,70755291,1346,1346,1346,1346,114
|
|
20230906,144800,70601847,1346,1346,1346,1346,107
|
|
20230906,144700,70457825,1345,1345,1345,1345,9
|
|
20230906,144600,70445720,1345,1345,1345,1345,51
|
|
20230906,144500,70377125,1346,1346,1346,1346,0
|
|
20230906,144400,70377125,1346,1346,1346,1346,1
|
|
20230906,144300,70375779,1345,1345,1345,1345,50
|
|
20230906,144200,70308529,1345,1345,1345,1345,0
|
|
20230906,144100,70308529,1345,1345,1345,1345,0
|
|
20230906,144000,70308529,1345,1345,1345,1345,1000
|
|
20230906,143900,68963529,1347,1347,1347,1347,500
|
|
20230906,143800,68290029,1347,1347,1347,1347,1006
|
|
20230906,143700,66934947,1347,1347,1347,1347,0
|
|
20230906,143600,66934947,1347,1347,1347,1347,1000
|
|
20230906,143500,65587947,1346,1346,1346,1346,0
|
|
20230906,143400,65587947,1346,1346,1346,1346,113
|
|
20230906,143300,65435849,1345,1345,1345,1345,0
|
|
20230906,143200,65435849,1345,1345,1345,1345,0
|
|
20230906,143100,65435849,1345,1345,1345,1345,98
|
|
20230906,143000,65304039,1345,1345,1345,1345,0
|
|
20230906,142900,65304039,1345,1345,1345,1345,9
|
|
20230906,142800,65291934,1345,1345,1345,1345,0
|
|
20230906,142700,65291934,1345,1345,1345,1345,0
|
|
20230906,142600,65291934,1345,1345,1345,1345,0
|
|
20230906,142500,65291934,1345,1345,1345,1345,0
|
|
20230906,142400,65291934,1345,1345,1345,1345,0
|
|
20230906,142300,65291934,1345,1345,1345,1345,0
|
|
20230906,142200,65291934,1345,1345,1345,1345,0
|
|
20230906,142100,65291934,1345,1345,1345,1345,0
|
|
20230906,142000,65291934,1345,1345,1345,1345,2975
|
|
20230906,141900,61290559,1344,1344,1344,1344,0
|
|
20230906,141800,61290559,1344,1344,1344,1344,0
|
|
20230906,141700,61290559,1344,1344,1344,1344,0
|
|
20230906,141600,61290559,1344,1344,1344,1344,0
|
|
20230906,141500,61290559,1344,1344,1344,1344,0
|
|
20230906,141400,61290559,1344,1345,1345,1344,53
|
|
20230906,141300,61219326,1344,1344,1344,1344,0
|
|
20230906,141200,61219326,1344,1344,1344,1344,0
|
|
20230906,141100,61219326,1344,1344,1344,1344,59
|
|
20230906,141000,61140030,1344,1344,1344,1344,0
|
|
20230906,140900,61140030,1344,1344,1344,1344,0
|
|
20230906,140800,61140030,1344,1344,1344,1344,0
|
|
20230906,140700,61140030,1344,1344,1344,1344,0
|
|
20230906,140600,61140030,1344,1344,1344,1344,62
|
|
20230906,140500,61056702,1344,1344,1344,1344,0
|
|
20230906,140400,61056702,1344,1344,1344,1344,477
|
|
20230906,140300,60415614,1344,1344,1344,1344,58
|
|
20230906,140200,60337662,1344,1344,1344,1344,0
|
|
20230906,140100,60337662,1344,1344,1345,1344,61
|
|
20230906,140000,60255677,1344,1344,1344,1344,0
|
|
20230906,135900,60255677,1344,1344,1344,1344,52
|
|
20230906,135800,60185789,1344,1344,1344,1344,9
|
|
20230906,135700,60173693,1344,1344,1344,1344,0
|
|
20230906,135600,60173693,1344,1344,1344,1344,51
|
|
20230906,135500,60105149,1344,1344,1344,1344,9
|
|
20230906,135400,60093053,1345,1345,1345,1345,1
|
|
20230906,135300,60091708,1344,1344,1344,1344,0
|
|
20230906,135200,60091708,1344,1344,1344,1344,52
|
|
20230906,135100,60021820,1344,1344,1344,1344,9
|
|
20230906,135000,60009724,1344,1344,1344,1344,58
|
|
20230906,134900,59931772,1344,1345,1345,1344,68
|
|
20230906,134800,59840363,1345,1345,1345,1345,60
|
|
20230906,134700,59759663,1345,1345,1345,1345,59
|
|
20230906,134600,59680308,1347,1347,1347,1347,0
|
|
20230906,134500,59680308,1347,1347,1347,1347,6
|
|
20230906,134400,59672226,1347,1347,1347,1347,0
|
|
20230906,134300,59672226,1347,1347,1347,1347,6
|
|
20230906,134200,59664144,1347,1347,1347,1347,0
|
|
20230906,134100,59664144,1347,1347,1347,1347,0
|
|
20230906,134000,59664144,1347,1347,1347,1347,0
|
|
20230906,133900,59664144,1347,1347,1347,1347,0
|
|
20230906,133800,59664144,1347,1347,1347,1347,1
|
|
20230906,133700,59662797,1345,1345,1345,1345,0
|
|
20230906,133600,59662797,1345,1345,1345,1345,0
|
|
20230906,133500,59662797,1345,1345,1345,1345,0
|
|
20230906,133400,59662797,1345,1345,1345,1345,876
|
|
20230906,133300,58484577,1348,1348,1348,1348,1
|
|
20230906,133200,58483229,1349,1349,1349,1349,1
|
|
20230906,133100,58481880,1350,1350,1350,1350,60
|
|
20230906,133000,58400880,1350,1350,1350,1350,120
|
|
20230906,132900,58238880,1345,1346,1346,1345,320
|
|
20230906,132800,57808198,1351,1347,1351,1347,160
|
|
20230906,132700,57592313,1346,1346,1346,1346,6
|
|
20230906,132600,57584237,1346,1346,1346,1346,6
|
|
20230906,132500,57576161,1346,1346,1346,1346,7
|
|
20230906,132400,57566739,1346,1346,1346,1346,6
|
|
20230906,132300,57558663,1346,1346,1346,1346,1
|
|
20230906,132200,57557317,1347,1347,1347,1347,0
|
|
20230906,132100,57557317,1347,1347,1347,1346,35
|
|
20230906,132000,57510178,1347,1347,1347,1347,0
|
|
20230906,131900,57510178,1347,1347,1347,1347,15
|
|
20230906,131800,57489973,1347,1347,1347,1347,12
|
|
20230906,131700,57473809,1348,1348,1348,1348,0
|
|
20230906,131600,57473809,1348,1348,1348,1348,1
|
|
20230906,131500,57472461,1347,1347,1347,1347,0
|
|
20230906,131400,57472461,1347,1346,1347,1346,170
|
|
20230906,131300,57243513,1345,1345,1345,1345,0
|
|
20230906,131200,57243513,1345,1345,1345,1345,42
|
|
20230906,131100,57187023,1344,1344,1344,1344,50
|
|
20230906,131000,57119823,1343,1343,1343,1343,0
|
|
20230906,130900,57119823,1343,1343,1343,1343,0
|
|
20230906,130800,57119823,1343,1343,1343,1343,0
|
|
20230906,130700,57119823,1343,1343,1343,1343,0
|
|
20230906,130600,57119823,1343,1343,1343,1342,1078
|
|
20230906,130500,55672345,1342,1342,1342,1342,1425
|
|
20230906,130400,53759995,1342,1342,1342,1342,0
|
|
20230906,130300,53759995,1342,1342,1342,1342,6
|
|
20230906,130200,53751943,1342,1342,1342,1342,2890
|
|
20230906,130100,49873563,1342,1343,1343,1342,180
|
|
20230906,130000,49631890,1343,1343,1343,1343,6
|
|
20230906,125900,49623832,1343,1343,1343,1343,7
|
|
20230906,125800,49614431,1343,1343,1343,1343,7
|
|
20230906,125700,49605030,1344,1343,1344,1343,10
|
|
20230906,125600,49591599,1343,1343,1343,1343,10
|
|
20230906,125500,49578169,1343,1343,1343,1343,17
|
|
20230906,125400,49555338,1343,1346,1346,1343,832
|
|
20230906,125300,48436565,1345,1345,1345,1345,15
|
|
20230906,125200,48416390,1346,1346,1346,1346,377
|
|
20230906,125100,47908948,1346,1346,1346,1346,4
|
|
20230906,125000,47903564,1347,1347,1347,1347,2
|
|
20230906,124900,47900870,1347,1347,1347,1347,0
|
|
20230906,124800,47900870,1347,1347,1347,1347,0
|
|
20230906,124700,47900870,1347,1347,1347,1347,4
|
|
20230906,124600,47895482,1347,1347,1347,1347,70
|
|
20230906,124500,47801192,1349,1347,1349,1347,441
|
|
20230906,124400,47207150,1347,1347,1347,1347,0
|
|
20230906,124300,47207150,1347,1347,1347,1347,0
|
|
20230906,124200,47207150,1347,1347,1347,1347,0
|
|
20230906,124100,47207150,1347,1347,1347,1347,617
|
|
20230906,124000,46376051,1347,1347,1347,1347,0
|
|
20230906,123900,46376051,1347,1346,1347,1346,61
|
|
20230906,123800,46293891,1346,1347,1347,1346,17
|
|
20230906,123700,46270999,1346,1346,1346,1346,10
|
|
20230906,123600,46257539,1346,1348,1348,1346,6050
|
|
20230906,123500,38112008,1348,1348,1348,1348,0
|
|
20230906,123400,38112008,1348,1348,1348,1348,0
|
|
20230906,123300,38112008,1348,1348,1348,1348,0
|
|
20230906,123200,38112008,1348,1348,1348,1348,0
|
|
20230906,123100,38112008,1348,1348,1348,1348,0
|
|
20230906,123000,38112008,1348,1348,1348,1348,0
|
|
20230906,122900,38112008,1348,1348,1348,1348,12
|
|
20230906,122800,38095832,1347,1348,1348,1347,9
|
|
20230906,122700,38083708,1347,1347,1347,1347,8
|
|
20230906,122600,38072932,1347,1347,1347,1347,0
|
|
20230906,122500,38072932,1347,1347,1347,1347,8
|
|
20230906,122400,38062156,1347,1347,1347,1347,8
|
|
20230906,122300,38051380,1347,1347,1347,1347,8
|
|
20230906,122200,38040604,1347,1348,1348,1347,75
|
|
20230906,122100,37939578,1349,1349,1349,1349,279
|
|
20230906,122000,37563207,1349,1349,1349,1349,9
|
|
20230906,121900,37551066,1351,1351,1351,1351,0
|
|
20230906,121800,37551066,1351,1351,1351,1351,1
|
|
20230906,121700,37549715,1349,1349,1349,1349,0
|
|
20230906,121600,37549715,1349,1349,1349,1349,0
|
|
20230906,121500,37549715,1349,1349,1349,1349,0
|
|
20230906,121400,37549715,1349,1349,1349,1349,0
|
|
20230906,121300,37549715,1349,1349,1349,1349,238
|
|
20230906,121200,37228653,1352,1352,1352,1352,0
|
|
20230906,121100,37228653,1352,1352,1352,1352,0
|
|
20230906,121000,37228653,1352,1352,1352,1352,0
|
|
20230906,120900,37228653,1352,1352,1352,1352,0
|
|
20230906,120800,37228653,1352,1352,1352,1352,0
|
|
20230906,120700,37228653,1352,1350,1352,1350,40
|
|
20230906,120600,37174608,1350,1350,1350,1350,614
|
|
20230906,120500,36345708,1350,1350,1350,1350,0
|
|
20230906,120400,36345708,1350,1350,1350,1350,0
|
|
20230906,120300,36345708,1350,1350,1350,1350,0
|
|
20230906,120200,36345708,1350,1350,1350,1350,0
|
|
20230906,120100,36345708,1350,1350,1350,1350,7
|
|
20230906,120000,36336258,1349,1349,1349,1349,0
|
|
20230906,115900,36336258,1349,1349,1349,1349,0
|
|
20230906,115800,36336258,1349,1349,1349,1349,0
|
|
20230906,115700,36336258,1349,1349,1349,1349,7
|
|
20230906,115600,36326815,1349,1349,1349,1349,0
|
|
20230906,115500,36326815,1349,1349,1349,1349,0
|
|
20230906,115400,36326815,1349,1348,1349,1348,46
|
|
20230906,115300,36264803,1349,1349,1349,1349,0
|
|
20230906,115200,36264803,1349,1349,1349,1349,373
|
|
20230906,115100,35761626,1348,1346,1348,1346,35
|
|
20230906,115000,35714462,1346,1349,1349,1346,112
|
|
20230906,114900,35563695,1350,1350,1350,1350,0
|
|
20230906,114800,35563695,1350,1350,1350,1350,0
|
|
20230906,114700,35563695,1350,1350,1350,1350,0
|
|
20230906,114600,35563695,1350,1350,1350,1350,0
|
|
20230906,114500,35563695,1350,1350,1350,1350,0
|
|
20230906,114400,35563695,1350,1350,1350,1350,1
|
|
20230906,114300,35562345,1349,1350,1350,1349,7
|
|
20230906,114200,35552900,1350,1350,1350,1350,5
|
|
20230906,114100,35546150,1350,1350,1350,1350,111
|
|
20230906,114000,35396300,1351,1350,1351,1350,55
|
|
20230906,113900,35322017,1350,1350,1350,1350,28
|
|
20230906,113800,35284217,1350,1350,1350,1350,22
|
|
20230906,113700,35254517,1350,1350,1350,1350,8
|
|
20230906,113600,35243717,1350,1350,1350,1350,17
|
|
20230906,113500,35220767,1350,1351,1351,1350,219
|
|
20230906,113400,34925115,1350,1350,1350,1350,17
|
|
20230906,113300,34902165,1350,1350,1350,1350,8
|
|
20230906,113200,34891365,1350,1350,1350,1350,7
|
|
20230906,113100,34881915,1351,1350,1351,1350,11
|
|
20230906,113000,34867064,1350,1350,1350,1350,31
|
|
20230906,112900,34825214,1350,1350,1350,1350,58
|
|
20230906,112800,34746914,1350,1350,1350,1350,38
|
|
20230906,112700,34695614,1350,1350,1351,1350,54
|
|
20230906,112600,34622713,1350,1350,1350,1350,47
|
|
20230906,112500,34559263,1351,1350,1351,1350,17
|
|
20230906,112400,34536312,1350,1350,1350,1350,15
|
|
20230906,112300,34516062,1350,1350,1350,1350,282
|
|
20230906,112200,34135362,1351,1351,1351,1351,4
|
|
20230906,112100,34129958,1350,1350,1350,1350,17
|
|
20230906,112000,34107008,1350,1350,1350,1350,135
|
|
20230906,111900,33924758,1350,1350,1350,1350,0
|
|
20230906,111800,33924758,1350,1350,1350,1350,9
|
|
20230906,111700,33912608,1353,1353,1353,1353,6
|
|
20230906,111600,33904490,1353,1353,1353,1353,0
|
|
20230906,111500,33904490,1353,1353,1353,1353,152
|
|
20230906,111400,33698834,1352,1352,1352,1352,0
|
|
20230906,111300,33698834,1352,1352,1352,1352,0
|
|
20230906,111200,33698834,1352,1352,1352,1352,169
|
|
20230906,111100,33470346,1349,1349,1349,1349,0
|
|
20230906,111000,33470346,1349,1349,1349,1349,0
|
|
20230906,110900,33470346,1349,1349,1349,1349,0
|
|
20230906,110800,33470346,1349,1349,1349,1349,1
|
|
20230906,110700,33468997,1352,1352,1352,1352,2
|
|
20230906,110600,33466293,1352,1352,1352,1352,38
|
|
20230906,110500,33414917,1354,1354,1354,1354,0
|
|
20230906,110400,33414917,1354,1354,1354,1354,0
|
|
20230906,110300,33414917,1354,1354,1354,1354,0
|
|
20230906,110200,33414917,1354,1354,1354,1349,753
|
|
20230906,110100,32399110,1349,1349,1349,1349,18
|
|
20230906,110000,32374828,1348,1346,1348,1346,188
|
|
20230906,105900,32121728,1346,1346,1346,1346,9
|
|
20230906,105800,32109614,1342,1342,1342,1342,0
|
|
20230906,105700,32109614,1342,1343,1343,1342,382
|
|
20230906,105600,31596935,1349,1343,1349,1343,85
|
|
20230906,105500,31482774,1351,1351,1351,1351,1
|
|
20230906,105400,31481423,1342,1349,1349,1342,10937
|
|
20230906,105300,16797252,1349,1349,1349,1349,1
|
|
20230906,105200,16795903,1349,1352,1352,1349,7
|
|
20230906,105100,16786457,1353,1353,1353,1353,21
|
|
20230906,105000,16758044,1349,1351,1352,1349,178
|
|
20230906,104900,16517598,1350,1350,1350,1350,0
|
|
20230906,104800,16517598,1350,1348,1350,1348,34
|
|
20230906,104700,16471741,1349,1344,1349,1344,12
|
|
20230906,104600,16455608,1350,1350,1350,1350,0
|
|
20230906,104500,16455608,1350,1350,1350,1350,7
|
|
20230906,104400,16446158,1351,1351,1351,1351,1
|
|
20230906,104300,16444807,1351,1351,1351,1351,3
|
|
20230906,104200,16440754,1350,1350,1350,1350,0
|
|
20230906,104100,16440754,1350,1350,1350,1350,0
|
|
20230906,104000,16440754,1350,1350,1351,1350,8
|
|
20230906,103900,16429953,1350,1350,1350,1350,23
|
|
20230906,103800,16398903,1350,1349,1350,1349,13
|
|
20230906,103700,16381363,1346,1346,1346,1346,19
|
|
20230906,103600,16355789,1354,1354,1354,1344,500
|
|
20230906,103500,15682606,1355,1355,1355,1355,3
|
|
20230906,103400,15678541,1355,1355,1355,1355,17
|
|
20230906,103300,15655506,1355,1355,1355,1355,0
|
|
20230906,103200,15655506,1355,1355,1355,1355,0
|
|
20230906,103100,15655506,1355,1355,1355,1355,1
|
|
20230906,103000,15654151,1355,1355,1355,1355,1
|
|
20230906,102900,15652796,1354,1355,1355,1354,765
|
|
20230906,102800,14616245,1364,1364,1364,1364,1
|
|
20230906,102700,14614881,1364,1364,1364,1364,0
|
|
20230906,102600,14614881,1364,1364,1364,1364,1
|
|
20230906,102500,14613517,1356,1355,1366,1355,98
|
|
20230906,102400,14480065,1356,1356,1356,1356,4
|
|
20230906,102300,14474641,1356,1356,1356,1356,1
|
|
20230906,102200,14473285,1355,1356,1356,1355,21
|
|
20230906,102100,14444829,1356,1356,1356,1356,1
|
|
20230906,102000,14443473,1356,1356,1356,1356,1
|
|
20230906,101900,14442117,1355,1355,1355,1355,9
|
|
20230906,101800,14429922,1357,1357,1357,1357,0
|
|
20230906,101700,14429922,1357,1356,1357,1356,181
|
|
20230906,101600,14184485,1358,1358,1358,1358,1
|
|
20230906,101500,14183127,1358,1358,1358,1358,2
|
|
20230906,101400,14180411,1356,1356,1356,1356,9
|
|
20230906,101300,14168207,1358,1358,1358,1358,1
|
|
20230906,101200,14166849,1360,1360,1360,1360,0
|
|
20230906,101100,14166849,1360,1360,1360,1360,12
|
|
20230906,101000,14150529,1360,1360,1360,1360,1
|
|
20230906,100900,14149169,1362,1364,1364,1362,2
|
|
20230906,100800,14146443,1356,1356,1356,1356,1
|
|
20230906,100700,14145087,1366,1366,1366,1366,1
|
|
20230906,100600,14143721,1356,1356,1357,1356,101
|
|
20230906,100500,14006750,1356,1356,1356,1356,1
|
|
20230906,100400,14005394,1358,1358,1358,1358,0
|
|
20230906,100300,14005394,1358,1358,1358,1358,10
|
|
20230906,100200,13991814,1358,1358,1358,1358,1
|
|
20230906,100100,13990456,1361,1361,1361,1361,634
|
|
20230906,100000,13127582,1362,1363,1363,1362,2
|
|
20230906,095900,13124857,1363,1364,1364,1363,3
|
|
20230906,095800,13120767,1364,1365,1365,1354,108
|
|
20230906,095700,12974334,1368,1368,1368,1368,0
|
|
20230906,095600,12974334,1368,1369,1371,1368,641
|
|
20230906,095500,12095851,1370,1366,1370,1366,302
|
|
20230906,095400,11682837,1369,1368,1369,1368,1200
|
|
20230906,095300,10040106,1368,1365,1368,1357,438
|
|
20230906,095200,9442710,1366,1354,1366,1354,588
|
|
20230906,095100,8645031,1352,1354,1354,1352,311
|
|
20230906,095000,8224015,1354,1354,1354,1352,782
|
|
20230906,094900,7165345,1354,1354,1354,1354,148
|
|
20230906,094800,6964953,1354,1352,1354,1352,10
|
|
20230906,094700,6951431,1353,1354,1354,1352,46
|
|
20230906,094600,6889232,1352,1353,1353,1352,20
|
|
20230906,094500,6862182,1354,1356,1358,1354,52
|
|
20230906,094400,6791696,1355,1358,1358,1355,11
|
|
20230906,094300,6776788,1349,1357,1357,1349,16
|
|
20230906,094200,6755123,1350,1357,1357,1350,42
|
|
20230906,094100,6698136,1358,1358,1358,1357,320
|
|
20230906,094000,6263589,1358,1358,1358,1357,61
|
|
20230906,093900,6180781,1358,1357,1358,1350,315
|
|
20230906,093800,5755423,1358,1358,1358,1358,98
|
|
20230906,093700,5622339,1358,1358,1358,1358,12
|
|
20230906,093600,5606043,1358,1358,1358,1358,1
|
|
20230906,093500,5604685,1358,1358,1358,1357,21
|
|
20230906,093400,5576175,1358,1358,1358,1358,1
|
|
20230906,093300,5574817,1358,1358,1358,1358,40
|
|
20230906,093200,5520497,1358,1358,1358,1358,2
|
|
20230906,093100,5517781,1358,1358,1358,1358,18
|
|
20230906,093000,5493337,1358,1358,1358,1358,1
|
|
20230906,092900,5491979,1358,1358,1358,1358,0
|
|
20230906,092800,5491979,1358,1358,1358,1358,4
|
|
20230906,092700,5486547,1358,1358,1358,1358,2
|
|
20230906,092600,5483831,1358,1358,1358,1358,1
|
|
20230906,092500,5482473,1347,1347,1347,1347,0
|
|
20230906,092400,5482473,1347,1347,1347,1347,0
|
|
20230906,092300,5482473,1347,1347,1347,1347,0
|
|
20230906,092200,5482473,1347,1347,1347,1347,1
|
|
20230906,092100,5481126,1358,1358,1358,1358,0
|
|
20230906,092000,5481126,1358,1358,1358,1358,0
|
|
20230906,091900,5481126,1358,1358,1358,1358,0
|
|
20230906,091800,5481126,1358,1358,1358,1358,260
|
|
20230906,091700,5128046,1358,1358,1358,1358,0
|
|
20230906,091600,5128046,1358,1358,1358,1358,0
|
|
20230906,091500,5128046,1358,1358,1358,1358,0
|
|
20230906,091400,5128046,1358,1358,1358,1358,111
|
|
20230906,091300,4977308,1358,1358,1358,1358,101
|
|
20230906,091200,4840150,1358,1358,1358,1358,501
|
|
20230906,091100,4159792,1357,1357,1357,1357,0
|
|
20230906,091000,4159792,1357,1357,1357,1357,0
|
|
20230906,090900,4159792,1357,1358,1358,1357,102
|
|
20230906,090800,4021277,1358,1358,1358,1358,0
|
|
20230906,090700,4021277,1358,1357,1358,1357,821
|
|
20230906,090600,2906856,1356,1356,1356,1356,35
|
|
20230906,090500,2859396,1356,1356,1356,1356,1
|
|
20230906,090400,2858040,1344,1344,1344,1344,800
|
|
20230906,090300,1782840,1344,1345,1345,1344,300
|
|
20230906,090200,1379615,1343,1355,1355,1343,12
|
|
20230906,090100,1363486,1356,1356,1356,1356,0
|
|
20230906,090000,1363486,1356,1342,1356,1342,1016
|