623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,192000,649926928,1438,1438,1438,1438,7997
|
|
20230906,191900,649926928,1438,1438,1438,1438,0
|
|
20230906,191800,649926928,1438,1438,1438,1438,0
|
|
20230906,191700,649926928,1438,1438,1438,1438,0
|
|
20230906,191600,649926928,1438,1438,1438,1438,0
|
|
20230906,191500,649926928,1438,1438,1438,1438,0
|
|
20230906,191400,649926928,1438,1438,1438,1438,0
|
|
20230906,191300,649926928,1438,1438,1438,1438,0
|
|
20230906,191200,649926928,1438,1438,1438,1438,0
|
|
20230906,191100,649926928,1438,1438,1438,1438,0
|
|
20230906,191000,649926928,1438,1438,1438,1438,0
|
|
20230906,190900,649926928,1438,1438,1438,1438,0
|
|
20230906,190800,649926928,1438,1438,1438,1438,0
|
|
20230906,190700,649926928,1438,1438,1438,1438,0
|
|
20230906,190600,649926928,1438,1438,1438,1438,0
|
|
20230906,190500,649926928,1438,1438,1438,1438,0
|
|
20230906,190400,649926928,1438,1438,1438,1438,0
|
|
20230906,190300,649926928,1438,1438,1438,1438,0
|
|
20230906,190200,649926928,1438,1438,1438,1438,0
|
|
20230906,190100,649926928,1438,1438,1438,1438,0
|
|
20230906,190000,649926928,1438,1438,1438,1438,0
|
|
20230906,185900,649926928,1438,1438,1438,1438,0
|
|
20230906,185800,649926928,1438,1438,1438,1438,0
|
|
20230906,185700,649926928,1438,1438,1438,1438,0
|
|
20230906,185600,649926928,1438,1438,1438,1438,0
|
|
20230906,185500,649926928,1438,1438,1438,1438,0
|
|
20230906,185400,649926928,1438,1438,1438,1438,0
|
|
20230906,185300,649926928,1438,1438,1438,1438,0
|
|
20230906,185200,649926928,1438,1438,1438,1438,0
|
|
20230906,185100,649926928,1438,1438,1438,1438,0
|
|
20230906,185000,649926928,1438,1438,1438,1438,7997
|
|
20230906,184900,649926928,1438,1438,1438,1438,0
|
|
20230906,184800,649926928,1438,1438,1438,1438,0
|
|
20230906,184700,649926928,1438,1438,1438,1438,0
|
|
20230906,184600,649926928,1438,1438,1438,1438,0
|
|
20230906,184500,649926928,1438,1438,1438,1438,0
|
|
20230906,184400,649926928,1438,1438,1438,1438,0
|
|
20230906,184300,649926928,1438,1438,1438,1438,0
|
|
20230906,184200,649926928,1438,1438,1438,1438,0
|
|
20230906,184100,649926928,1438,1438,1438,1438,0
|
|
20230906,184000,649926928,1438,1438,1438,1438,0
|
|
20230906,183900,649926928,1438,1438,1438,1438,0
|
|
20230906,183800,649926928,1438,1438,1438,1438,0
|
|
20230906,183700,649926928,1438,1438,1438,1438,0
|
|
20230906,183600,649926928,1438,1438,1438,1438,0
|
|
20230906,183500,649926928,1438,1438,1438,1438,0
|
|
20230906,183400,649926928,1438,1438,1438,1438,0
|
|
20230906,183300,649926928,1438,1438,1438,1438,0
|
|
20230906,183200,649926928,1438,1438,1438,1438,0
|
|
20230906,183100,649926928,1438,1438,1438,1438,0
|
|
20230906,183000,649926928,1438,1438,1438,1438,0
|
|
20230906,182900,649926928,1438,1438,1438,1438,0
|
|
20230906,182800,649926928,1438,1438,1438,1438,0
|
|
20230906,182700,649926928,1438,1438,1438,1438,0
|
|
20230906,182600,649926928,1438,1438,1438,1438,0
|
|
20230906,182500,649926928,1438,1438,1438,1438,0
|
|
20230906,182400,649926928,1438,1438,1438,1438,0
|
|
20230906,182300,649926928,1438,1438,1438,1438,0
|
|
20230906,182200,649926928,1438,1438,1438,1438,0
|
|
20230906,182100,649926928,1438,1438,1438,1438,0
|
|
20230906,182000,649926928,1438,1438,1438,1438,7997
|
|
20230906,181900,649926928,1438,1438,1438,1438,0
|
|
20230906,181800,649926928,1438,1438,1438,1438,0
|
|
20230906,181700,649926928,1438,1438,1438,1438,0
|
|
20230906,181600,649926928,1438,1438,1438,1438,0
|
|
20230906,181500,649926928,1438,1438,1438,1438,0
|
|
20230906,181400,649926928,1438,1438,1438,1438,0
|
|
20230906,181300,649926928,1438,1438,1438,1438,0
|
|
20230906,181200,649926928,1438,1438,1438,1438,0
|
|
20230906,181100,649926928,1438,1438,1438,1438,0
|
|
20230906,181000,649926928,1438,1438,1438,1438,0
|
|
20230906,180900,649926928,1438,1438,1438,1438,0
|
|
20230906,180800,649926928,1438,1438,1438,1438,0
|
|
20230906,180700,649926928,1438,1438,1438,1438,0
|
|
20230906,180600,649926928,1438,1438,1438,1438,0
|
|
20230906,180500,649926928,1438,1438,1438,1438,0
|
|
20230906,180400,649926928,1438,1438,1438,1438,0
|
|
20230906,180300,649926928,1438,1438,1438,1438,0
|
|
20230906,180200,649926928,1438,1438,1438,1438,0
|
|
20230906,180100,649926928,1438,1438,1438,1438,0
|
|
20230906,180000,649926928,1438,1438,1438,1438,0
|
|
20230906,175900,649926928,1438,1438,1438,1438,0
|
|
20230906,175800,649926928,1438,1438,1438,1438,0
|
|
20230906,175700,649926928,1438,1438,1438,1438,0
|
|
20230906,175600,649926928,1438,1438,1438,1438,0
|
|
20230906,175500,649926928,1438,1438,1438,1438,0
|
|
20230906,175400,649926928,1438,1438,1438,1438,0
|
|
20230906,175300,649926928,1438,1438,1438,1438,0
|
|
20230906,175200,649926928,1438,1438,1438,1438,0
|
|
20230906,175100,649926928,1438,1438,1438,1438,0
|
|
20230906,175000,649926928,1438,1438,1438,1438,7997
|
|
20230906,174900,649926928,1438,1438,1438,1438,0
|
|
20230906,174800,649926928,1438,1438,1438,1438,0
|
|
20230906,174700,649926928,1438,1438,1438,1438,0
|
|
20230906,174600,649926928,1438,1438,1438,1438,0
|
|
20230906,174500,649926928,1438,1438,1438,1438,0
|
|
20230906,174400,649926928,1438,1438,1438,1438,0
|
|
20230906,174300,649926928,1438,1438,1438,1438,0
|
|
20230906,174200,649926928,1438,1438,1438,1438,0
|
|
20230906,174100,649926928,1438,1438,1438,1438,0
|
|
20230906,174000,649926928,1438,1438,1438,1438,0
|
|
20230906,173900,649926928,1438,1438,1438,1438,0
|
|
20230906,173800,649926928,1438,1438,1438,1438,0
|
|
20230906,173700,649926928,1438,1438,1438,1438,0
|
|
20230906,173600,649926928,1438,1438,1438,1438,0
|
|
20230906,173500,649926928,1438,1438,1438,1438,0
|
|
20230906,173400,649926928,1438,1438,1438,1438,0
|
|
20230906,173300,649926928,1438,1438,1438,1438,0
|
|
20230906,173200,649926928,1438,1438,1438,1438,0
|
|
20230906,173100,649926928,1438,1438,1438,1438,0
|
|
20230906,173000,649926928,1438,1438,1438,1438,0
|
|
20230906,172900,649926928,1438,1438,1438,1438,0
|
|
20230906,172800,649926928,1438,1438,1438,1438,0
|
|
20230906,172700,649926928,1438,1438,1438,1438,0
|
|
20230906,172600,649926928,1438,1438,1438,1438,0
|
|
20230906,172500,649926928,1438,1438,1438,1438,0
|
|
20230906,172400,649926928,1438,1438,1438,1438,0
|
|
20230906,172300,649926928,1438,1438,1438,1438,0
|
|
20230906,172200,649926928,1438,1438,1438,1438,0
|
|
20230906,172100,649926928,1438,1438,1438,1438,0
|
|
20230906,172000,649926928,1438,1438,1438,1438,7997
|
|
20230906,171900,649926928,1438,1438,1438,1438,0
|
|
20230906,171800,649926928,1438,1438,1438,1438,0
|
|
20230906,171700,649926928,1438,1438,1438,1438,0
|
|
20230906,171600,649926928,1438,1438,1438,1438,0
|
|
20230906,171500,649926928,1438,1438,1438,1438,0
|
|
20230906,171400,649926928,1438,1438,1438,1438,0
|
|
20230906,171300,649926928,1438,1438,1438,1438,0
|
|
20230906,171200,649926928,1438,1438,1438,1438,0
|
|
20230906,171100,649926928,1438,1438,1438,1438,0
|
|
20230906,171000,649926928,1438,1438,1438,1438,0
|
|
20230906,170900,649926928,1438,1438,1438,1438,0
|
|
20230906,170800,649926928,1438,1438,1438,1438,0
|
|
20230906,170700,649926928,1438,1438,1438,1438,0
|
|
20230906,170600,649926928,1438,1438,1438,1438,0
|
|
20230906,170500,649926928,1438,1438,1438,1438,0
|
|
20230906,170400,649926928,1438,1438,1438,1438,0
|
|
20230906,170300,649926928,1438,1438,1438,1438,0
|
|
20230906,170200,649926928,1438,1438,1438,1438,0
|
|
20230906,170100,649926928,1438,1438,1438,1438,0
|
|
20230906,170000,649926928,1438,1438,1438,1438,0
|
|
20230906,165900,649926928,1438,1438,1438,1438,0
|
|
20230906,165800,649926928,1438,1438,1438,1438,0
|
|
20230906,165700,649926928,1438,1438,1438,1438,0
|
|
20230906,165600,649926928,1438,1438,1438,1438,0
|
|
20230906,165500,649926928,1438,1438,1438,1438,0
|
|
20230906,165400,649926928,1438,1438,1438,1438,0
|
|
20230906,165300,649926928,1438,1438,1438,1438,0
|
|
20230906,165200,649926928,1438,1438,1438,1438,0
|
|
20230906,165100,649926928,1438,1438,1438,1438,0
|
|
20230906,165000,649926928,1438,1438,1438,1438,7997
|
|
20230906,164900,649926928,1438,1438,1438,1438,0
|
|
20230906,164800,649926928,1438,1438,1438,1438,0
|
|
20230906,164700,649926928,1438,1438,1438,1438,0
|
|
20230906,164600,649926928,1438,1438,1438,1438,0
|
|
20230906,164500,649926928,1438,1438,1438,1438,0
|
|
20230906,164400,649926928,1438,1438,1438,1438,0
|
|
20230906,164300,649926928,1438,1438,1438,1438,0
|
|
20230906,164200,649926928,1438,1438,1438,1438,0
|
|
20230906,164100,649926928,1438,1438,1438,1438,0
|
|
20230906,164000,649926928,1438,1438,1438,1438,0
|
|
20230906,163900,649926928,1438,1438,1438,1438,0
|
|
20230906,163800,649926928,1438,1438,1438,1438,0
|
|
20230906,163700,649926928,1438,1438,1438,1438,0
|
|
20230906,163600,649926928,1438,1438,1438,1438,0
|
|
20230906,163500,649926928,1438,1438,1438,1438,0
|
|
20230906,163400,649926928,1438,1438,1438,1438,0
|
|
20230906,163300,649926928,1438,1438,1438,1438,0
|
|
20230906,163200,649926928,1438,1438,1438,1438,0
|
|
20230906,163100,649926928,1438,1438,1438,1438,0
|
|
20230906,163000,649926928,1438,1438,1438,1438,0
|
|
20230906,162900,649926928,1438,1438,1438,1438,0
|
|
20230906,162800,649926928,1438,1438,1438,1438,0
|
|
20230906,162700,649926928,1438,1438,1438,1438,0
|
|
20230906,162600,649926928,1438,1438,1438,1438,0
|
|
20230906,162500,649926928,1438,1438,1438,1438,0
|
|
20230906,162400,649926928,1438,1438,1438,1438,0
|
|
20230906,162300,649926928,1438,1438,1438,1438,0
|
|
20230906,162200,649926928,1438,1438,1438,1438,0
|
|
20230906,162100,649926928,1438,1438,1438,1438,0
|
|
20230906,162000,649926928,1438,1438,1438,1438,7997
|
|
20230906,161900,649926928,1438,1438,1438,1438,0
|
|
20230906,161800,649926928,1438,1438,1438,1438,0
|
|
20230906,161700,649926928,1438,1438,1438,1438,0
|
|
20230906,161600,649926928,1438,1438,1438,1438,0
|
|
20230906,161500,649926928,1438,1438,1438,1438,0
|
|
20230906,161400,649926928,1438,1438,1438,1438,0
|
|
20230906,161300,649926928,1438,1438,1438,1438,0
|
|
20230906,161200,649926928,1438,1438,1438,1438,0
|
|
20230906,161100,649926928,1438,1438,1438,1438,0
|
|
20230906,161000,649926928,1438,1438,1438,1438,0
|
|
20230906,160900,649926928,1438,1438,1438,1438,0
|
|
20230906,160800,649926928,1438,1438,1438,1438,0
|
|
20230906,160700,649926928,1438,1438,1438,1438,0
|
|
20230906,160600,649926928,1438,1438,1438,1438,0
|
|
20230906,160500,649926928,1438,1438,1438,1438,0
|
|
20230906,160400,649926928,1438,1438,1438,1438,0
|
|
20230906,160300,649926928,1438,1438,1438,1438,0
|
|
20230906,160200,649926928,1438,1438,1438,1438,0
|
|
20230906,160100,649926928,1438,1438,1438,1438,0
|
|
20230906,160000,649926928,1438,1438,1438,1438,0
|
|
20230906,155900,649926928,1438,1438,1438,1438,0
|
|
20230906,155800,649926928,1438,1438,1438,1438,0
|
|
20230906,155700,649926928,1438,1438,1438,1438,0
|
|
20230906,155600,649926928,1438,1438,1438,1438,0
|
|
20230906,155500,649926928,1438,1438,1438,1438,0
|
|
20230906,155400,649926928,1438,1438,1438,1438,0
|
|
20230906,155300,649926928,1438,1438,1438,1438,0
|
|
20230906,155200,649926928,1438,1438,1438,1438,0
|
|
20230906,155100,649926928,1438,1438,1438,1438,0
|
|
20230906,155000,649926928,1438,1438,1438,1438,7997
|
|
20230906,154900,649926928,1438,1438,1438,1438,0
|
|
20230906,154800,649926928,1438,1438,1438,1438,0
|
|
20230906,154700,649926928,1438,1438,1438,1438,0
|
|
20230906,154600,649926928,1438,1438,1438,1438,0
|
|
20230906,154500,649926928,1438,1438,1438,1438,0
|
|
20230906,154400,649926928,1438,1438,1438,1438,0
|
|
20230906,154300,649926928,1438,1438,1438,1438,0
|
|
20230906,154200,649926928,1438,1438,1438,1438,0
|
|
20230906,154100,649926928,1438,1438,1438,1438,0
|
|
20230906,154000,649926928,1438,1438,1438,1438,0
|
|
20230906,153900,649926928,1438,1438,1438,1438,0
|
|
20230906,153800,649926928,1438,1438,1438,1438,0
|
|
20230906,153700,649926928,1438,1438,1438,1438,0
|
|
20230906,153600,649926928,1438,1438,1438,1438,0
|
|
20230906,153500,649926928,1438,1438,1438,1438,0
|
|
20230906,153400,649926928,1438,1438,1438,1438,0
|
|
20230906,153300,649926928,1438,1438,1438,1438,0
|
|
20230906,153200,649926928,1438,1438,1438,1438,0
|
|
20230906,153100,649926928,1438,1438,1438,1438,0
|
|
20230906,153000,649926928,1438,1438,1438,1438,7997
|
|
20230906,152900,638427242,1439,1439,1439,1439,0
|
|
20230906,152800,638427242,1439,1439,1439,1439,0
|
|
20230906,152700,638427242,1439,1439,1439,1439,0
|
|
20230906,152600,638427242,1439,1439,1439,1439,0
|
|
20230906,152500,638427242,1439,1439,1439,1439,0
|
|
20230906,152400,638427242,1439,1439,1439,1439,0
|
|
20230906,152300,638427242,1439,1439,1439,1439,0
|
|
20230906,152200,638427242,1439,1439,1439,1439,0
|
|
20230906,152100,638427242,1439,1439,1439,1439,0
|
|
20230906,152000,638427242,1439,1439,1439,1439,0
|
|
20230906,151900,638427242,1439,1439,1439,1439,1841
|
|
20230906,151800,635778043,1438,1438,1439,1438,9896
|
|
20230906,151700,621545595,1439,1440,1440,1439,679
|
|
20230906,151600,620568492,1439,1439,1439,1438,8460
|
|
20230906,151500,608396007,1439,1441,1441,1439,2693
|
|
20230906,151400,604518307,1440,1440,1440,1440,8
|
|
20230906,151300,604506787,1440,1441,1441,1440,3549
|
|
20230906,151200,599394215,1440,1441,1441,1440,1148
|
|
20230906,151100,597740694,1441,1442,1442,1441,171
|
|
20230906,151000,597494268,1442,1442,1442,1442,75
|
|
20230906,150900,597386118,1442,1442,1442,1442,425
|
|
20230906,150800,596773268,1442,1443,1443,1442,740
|
|
20230906,150700,595705527,1444,1443,1444,1443,286
|
|
20230906,150600,595292729,1446,1443,1446,1443,5069
|
|
20230906,150500,587963848,1443,1443,1443,1442,592
|
|
20230906,150400,587109934,1442,1442,1442,1442,1062
|
|
20230906,150300,585578530,1444,1444,1444,1442,303
|
|
20230906,150200,585141122,1443,1442,1443,1440,1309
|
|
20230906,150100,583252432,1440,1441,1441,1440,1554
|
|
20230906,150000,581013740,1441,1439,1441,1439,5123
|
|
20230906,145900,573635907,1439,1440,1440,1439,757
|
|
20230906,145800,572546058,1440,1438,1440,1438,7615
|
|
20230906,145700,561588345,1439,1439,1439,1439,2825
|
|
20230906,145600,557523170,1439,1440,1440,1439,690
|
|
20230906,145500,556530140,1440,1439,1440,1439,827
|
|
20230906,145400,555339328,1439,1440,1440,1439,833
|
|
20230906,145300,554140219,1439,1438,1439,1438,5319
|
|
20230906,145200,546489598,1439,1440,1440,1439,887
|
|
20230906,145100,545213174,1440,1438,1441,1438,3260
|
|
20230906,145000,540516948,1438,1441,1441,1438,11522
|
|
20230906,144900,523926293,1441,1443,1443,1441,101
|
|
20230906,144800,523780682,1443,1441,1444,1440,1736
|
|
20230906,144700,521278018,1441,1441,1442,1441,2781
|
|
20230906,144600,517268513,1441,1441,1441,1440,396
|
|
20230906,144500,516698023,1441,1442,1442,1440,3845
|
|
20230906,144400,511159828,1442,1444,1444,1442,292
|
|
20230906,144300,510738544,1444,1444,1444,1440,7008
|
|
20230906,144200,500639622,1444,1444,1445,1444,772
|
|
20230906,144100,499524254,1446,1447,1447,1444,11174
|
|
20230906,144000,483377359,1449,1450,1450,1448,20129
|
|
20230906,143900,454196528,1450,1453,1453,1450,1278
|
|
20230906,143800,452342168,1453,1453,1453,1452,421
|
|
20230906,143700,451730466,1451,1451,1451,1451,3846
|
|
20230906,143600,446149920,1451,1451,1451,1450,3233
|
|
20230906,143500,441461527,1451,1452,1453,1451,9339
|
|
20230906,143400,427909890,1452,1451,1452,1451,111
|
|
20230906,143300,427748773,1451,1453,1453,1451,1721
|
|
20230906,143200,425250716,1454,1454,1454,1454,1000
|
|
20230906,143100,423796716,1455,1455,1455,1455,0
|
|
20230906,143000,423796716,1455,1455,1455,1452,24
|
|
20230906,142900,423761808,1455,1453,1455,1453,2056
|
|
20230906,142800,420773413,1453,1453,1453,1453,0
|
|
20230906,142700,420773413,1453,1452,1453,1451,268
|
|
20230906,142600,420384474,1452,1452,1452,1452,1123
|
|
20230906,142500,418753878,1452,1452,1452,1452,4006
|
|
20230906,142400,412937166,1453,1452,1453,1452,1022
|
|
20230906,142300,411453200,1452,1453,1453,1452,480
|
|
20230906,142200,410756075,1453,1453,1454,1453,675
|
|
20230906,142100,409775267,1453,1454,1455,1453,780
|
|
20230906,142000,408641215,1455,1455,1455,1455,0
|
|
20230906,141900,408641215,1455,1455,1455,1455,0
|
|
20230906,141800,408641215,1455,1455,1455,1455,27
|
|
20230906,141700,408601930,1453,1453,1453,1453,105
|
|
20230906,141600,408449365,1453,1454,1455,1453,1147
|
|
20230906,141500,406782760,1454,1454,1455,1454,9
|
|
20230906,141400,406769671,1455,1455,1455,1454,4066
|
|
20230906,141300,400857201,1455,1455,1455,1455,12
|
|
20230906,141200,400839741,1456,1456,1456,1456,0
|
|
20230906,141100,400839741,1456,1455,1456,1454,1029
|
|
20230906,141000,399343121,1456,1456,1456,1456,0
|
|
20230906,140900,399343121,1456,1455,1456,1455,269
|
|
20230906,140800,398951657,1456,1456,1456,1456,105
|
|
20230906,140700,398798777,1454,1454,1454,1454,0
|
|
20230906,140600,398798777,1454,1455,1456,1454,1172
|
|
20230906,140500,397094678,1454,1454,1454,1454,0
|
|
20230906,140400,397094678,1454,1454,1454,1454,0
|
|
20230906,140300,397094678,1454,1454,1456,1454,315
|
|
20230906,140200,396636642,1454,1455,1455,1454,150
|
|
20230906,140100,396418488,1455,1455,1455,1455,206
|
|
20230906,140000,396118758,1454,1454,1454,1454,0
|
|
20230906,135900,396118758,1454,1455,1455,1454,222
|
|
20230906,135800,395795898,1455,1455,1455,1455,1913
|
|
20230906,135700,393012483,1455,1456,1456,1455,1093
|
|
20230906,135600,391422085,1456,1456,1456,1456,9505
|
|
20230906,135500,377582805,1457,1457,1457,1457,1933
|
|
20230906,135400,374766424,1458,1458,1458,1458,0
|
|
20230906,135300,374766424,1458,1458,1458,1458,2586
|
|
20230906,135200,370996036,1457,1458,1458,1457,5
|
|
20230906,135100,370988749,1458,1458,1458,1458,146
|
|
20230906,135000,370775881,1458,1458,1458,1457,1478
|
|
20230906,134900,368622419,1458,1458,1458,1458,608
|
|
20230906,134800,367735955,1459,1462,1462,1459,159
|
|
20230906,134700,367503944,1462,1459,1462,1459,645
|
|
20230906,134600,366561557,1457,1457,1457,1457,2094
|
|
20230906,134500,363510599,1457,1459,1459,1457,2841
|
|
20230906,134400,359368423,1461,1460,1461,1459,86
|
|
20230906,134300,359242846,1461,1462,1462,1461,30
|
|
20230906,134200,359199006,1462,1462,1462,1462,20
|
|
20230906,134100,359169766,1462,1462,1462,1462,0
|
|
20230906,134000,359169766,1462,1462,1462,1462,0
|
|
20230906,133900,359169766,1462,1462,1462,1462,3
|
|
20230906,133800,359165380,1462,1462,1462,1462,0
|
|
20230906,133700,359165380,1462,1462,1462,1462,0
|
|
20230906,133600,359165380,1462,1462,1462,1462,183
|
|
20230906,133500,358897834,1462,1460,1462,1460,200
|
|
20230906,133400,358605779,1460,1460,1460,1460,0
|
|
20230906,133300,358605779,1460,1459,1460,1459,406
|
|
20230906,133200,358013419,1458,1459,1459,1458,336
|
|
20230906,133100,357523423,1459,1460,1460,1459,37
|
|
20230906,133000,357469439,1460,1462,1462,1460,12
|
|
20230906,132900,357451913,1460,1460,1460,1456,8082
|
|
20230906,132800,345668883,1461,1461,1461,1461,42
|
|
20230906,132700,345607521,1463,1464,1464,1461,435
|
|
20230906,132600,344971820,1464,1464,1464,1464,0
|
|
20230906,132500,344971820,1464,1462,1464,1462,363
|
|
20230906,132400,344440391,1462,1464,1464,1462,1132
|
|
20230906,132300,342783319,1460,1460,1460,1460,50
|
|
20230906,132200,342710319,1459,1464,1464,1459,19427
|
|
20230906,132100,314338186,1465,1465,1465,1464,9
|
|
20230906,132000,314325006,1465,1465,1465,1465,20
|
|
20230906,131900,314295706,1465,1465,1465,1465,3
|
|
20230906,131800,314291311,1463,1465,1465,1463,880
|
|
20230906,131700,313003869,1465,1464,1465,1463,82
|
|
20230906,131600,312883852,1464,1464,1465,1464,366
|
|
20230906,131500,312348026,1464,1465,1465,1464,33
|
|
20230906,131400,312299682,1465,1465,1465,1465,2
|
|
20230906,131300,312296752,1464,1466,1466,1464,5467
|
|
20230906,131200,304292801,1465,1465,1465,1465,68
|
|
20230906,131100,304193181,1464,1464,1466,1464,295
|
|
20230906,131000,303761299,1466,1466,1466,1466,0
|
|
20230906,130900,303761299,1466,1464,1466,1464,130
|
|
20230906,130800,303570779,1466,1466,1466,1466,0
|
|
20230906,130700,303570779,1466,1465,1466,1465,261
|
|
20230906,130600,303188410,1465,1465,1465,1465,150
|
|
20230906,130500,302968660,1465,1465,1465,1465,20
|
|
20230906,130400,302939360,1466,1466,1466,1466,10
|
|
20230906,130300,302924700,1466,1465,1466,1465,1313
|
|
20230906,130200,301001153,1465,1466,1466,1465,11
|
|
20230906,130100,300985035,1466,1466,1466,1466,0
|
|
20230906,130000,300985035,1466,1466,1466,1466,30
|
|
20230906,125900,300941055,1466,1466,1466,1466,10
|
|
20230906,125800,300926395,1466,1466,1466,1466,0
|
|
20230906,125700,300926395,1466,1466,1466,1466,5
|
|
20230906,125600,300919065,1467,1467,1467,1467,0
|
|
20230906,125500,300919065,1467,1465,1467,1465,183
|
|
20230906,125400,300650804,1465,1465,1465,1465,1823
|
|
20230906,125300,297980109,1466,1466,1466,1466,96
|
|
20230906,125200,297839373,1465,1465,1465,1465,7
|
|
20230906,125100,297829118,1465,1466,1466,1465,322
|
|
20230906,125000,297357164,1467,1467,1467,1467,191
|
|
20230906,124900,297076967,1466,1467,1467,1466,1100
|
|
20230906,124800,295464151,1467,1470,1470,1467,10
|
|
20230906,124700,295449457,1470,1470,1470,1470,0
|
|
20230906,124600,295449457,1470,1470,1470,1470,0
|
|
20230906,124500,295449457,1470,1470,1470,1470,0
|
|
20230906,124400,295449457,1470,1470,1470,1470,70
|
|
20230906,124300,295346557,1469,1469,1469,1469,970
|
|
20230906,124200,293921627,1469,1469,1469,1469,0
|
|
20230906,124100,293921627,1469,1469,1469,1469,1000
|
|
20230906,124000,292452627,1470,1468,1470,1468,13
|
|
20230906,123900,292433541,1469,1469,1469,1469,3
|
|
20230906,123800,292429134,1470,1470,1470,1470,20
|
|
20230906,123700,292399734,1469,1469,1469,1469,278
|
|
20230906,123600,291991352,1470,1470,1470,1470,0
|
|
20230906,123500,291991352,1470,1470,1470,1470,12
|
|
20230906,123400,291973712,1470,1469,1470,1469,86
|
|
20230906,123300,291847376,1469,1469,1469,1469,520
|
|
20230906,123200,291083496,1466,1466,1466,1466,0
|
|
20230906,123100,291083496,1466,1466,1466,1466,0
|
|
20230906,123000,291083496,1466,1466,1466,1466,0
|
|
20230906,122900,291083496,1466,1466,1466,1466,176
|
|
20230906,122800,290825480,1466,1466,1466,1466,0
|
|
20230906,122700,290825480,1466,1466,1466,1466,700
|
|
20230906,122600,289799280,1466,1466,1466,1466,0
|
|
20230906,122500,289799280,1466,1466,1466,1466,0
|
|
20230906,122400,289799280,1466,1467,1467,1466,392
|
|
20230906,122300,289224338,1468,1468,1468,1468,140
|
|
20230906,122200,289018818,1467,1467,1467,1467,0
|
|
20230906,122100,289018818,1467,1467,1467,1467,470
|
|
20230906,122000,288329328,1466,1466,1466,1466,0
|
|
20230906,121900,288329328,1466,1467,1467,1466,353
|
|
20230906,121800,287811549,1467,1467,1467,1467,3
|
|
20230906,121700,287807148,1467,1467,1467,1467,0
|
|
20230906,121600,287807148,1467,1467,1467,1467,4
|
|
20230906,121500,287801280,1467,1467,1467,1467,2
|
|
20230906,121400,287798346,1467,1467,1467,1467,0
|
|
20230906,121300,287798346,1467,1467,1467,1467,0
|
|
20230906,121200,287798346,1467,1469,1469,1467,72
|
|
20230906,121100,287692706,1471,1471,1471,1471,0
|
|
20230906,121000,287692706,1471,1466,1471,1466,444
|
|
20230906,120900,287040997,1466,1468,1468,1466,1104
|
|
20230906,120800,285420968,1468,1468,1468,1468,2
|
|
20230906,120700,285418032,1469,1469,1469,1469,0
|
|
20230906,120600,285418032,1469,1472,1472,1469,4
|
|
20230906,120500,285412147,1468,1469,1469,1468,31
|
|
20230906,120400,285366618,1469,1469,1469,1469,4
|
|
20230906,120300,285360742,1469,1469,1469,1469,297
|
|
20230906,120200,284924449,1470,1470,1470,1470,1012
|
|
20230906,120100,283436809,1470,1477,1477,1470,358
|
|
20230906,120000,282909841,1477,1475,1480,1473,9083
|
|
20230906,115900,269491337,1475,1467,1475,1467,6253
|
|
20230906,115800,260296405,1467,1467,1467,1467,15
|
|
20230906,115700,260274400,1466,1466,1466,1466,782
|
|
20230906,115600,259127988,1466,1466,1466,1466,0
|
|
20230906,115500,259127988,1466,1466,1466,1466,10
|
|
20230906,115400,259113328,1467,1467,1467,1467,0
|
|
20230906,115300,259113328,1467,1467,1467,1467,1144
|
|
20230906,115200,257435080,1465,1462,1466,1462,7777
|
|
20230906,115100,246060237,1462,1462,1462,1462,0
|
|
20230906,115000,246060237,1462,1462,1462,1462,3
|
|
20230906,114900,246055851,1462,1462,1462,1462,16
|
|
20230906,114800,246032459,1460,1460,1460,1460,0
|
|
20230906,114700,246032459,1460,1460,1460,1460,0
|
|
20230906,114600,246032459,1460,1460,1460,1460,50
|
|
20230906,114500,245959459,1460,1461,1461,1460,4580
|
|
20230906,114400,239272275,1461,1461,1461,1461,14
|
|
20230906,114300,239251821,1461,1461,1461,1461,485
|
|
20230906,114200,238543236,1460,1460,1460,1460,0
|
|
20230906,114100,238543236,1460,1461,1461,1460,11010
|
|
20230906,114000,222468017,1462,1461,1462,1461,819
|
|
20230906,113900,221271448,1461,1461,1461,1461,49
|
|
20230906,113800,221199859,1461,1462,1462,1461,10423
|
|
20230906,113700,205971633,1462,1462,1462,1462,139
|
|
20230906,113600,205768415,1462,1462,1462,1462,76
|
|
20230906,113500,205657303,1462,1462,1462,1462,0
|
|
20230906,113400,205657303,1462,1462,1462,1462,0
|
|
20230906,113300,205657303,1462,1462,1462,1462,145
|
|
20230906,113200,205445313,1462,1462,1462,1462,78
|
|
20230906,113100,205331277,1462,1462,1462,1462,0
|
|
20230906,113000,205331277,1462,1462,1462,1462,500
|
|
20230906,112900,204600277,1462,1462,1462,1462,344
|
|
20230906,112800,204097349,1462,1462,1462,1462,56
|
|
20230906,112700,204015477,1463,1462,1463,1462,334
|
|
20230906,112600,203527168,1463,1463,1463,1463,50
|
|
20230906,112500,203454018,1463,1463,1463,1463,0
|
|
20230906,112400,203454018,1463,1463,1463,1463,0
|
|
20230906,112300,203454018,1463,1463,1463,1462,543
|
|
20230906,112200,202659809,1463,1463,1463,1463,7
|
|
20230906,112100,202649568,1463,1462,1463,1462,54
|
|
20230906,112000,202570578,1461,1461,1461,1461,476
|
|
20230906,111900,201875142,1461,1461,1461,1461,1524
|
|
20230906,111800,199648578,1461,1461,1461,1461,0
|
|
20230906,111700,199648578,1461,1463,1463,1461,102
|
|
20230906,111600,199499550,1461,1461,1461,1461,379
|
|
20230906,111500,198945831,1461,1462,1462,1461,2370
|
|
20230906,111400,195483116,1462,1462,1462,1462,871
|
|
20230906,111300,194209714,1462,1462,1462,1462,0
|
|
20230906,111200,194209714,1462,1462,1462,1462,0
|
|
20230906,111100,194209714,1462,1461,1462,1461,1525
|
|
20230906,111000,191981664,1462,1462,1462,1462,50
|
|
20230906,110900,191908564,1461,1462,1462,1461,4213
|
|
20230906,110800,185752281,1463,1463,1463,1463,341
|
|
20230906,110700,185253398,1463,1463,1463,1463,588
|
|
20230906,110600,184393154,1464,1464,1464,1464,387
|
|
20230906,110500,183826586,1465,1465,1465,1465,0
|
|
20230906,110400,183826586,1465,1464,1465,1464,1026
|
|
20230906,110300,182324496,1464,1464,1464,1464,5
|
|
20230906,110200,182317176,1464,1464,1464,1464,421
|
|
20230906,110100,181700832,1464,1464,1464,1464,0
|
|
20230906,110000,181700832,1464,1464,1464,1464,15
|
|
20230906,105900,181678872,1465,1465,1465,1465,0
|
|
20230906,105800,181678872,1465,1465,1465,1465,50
|
|
20230906,105700,181605622,1465,1465,1465,1465,66
|
|
20230906,105600,181508932,1467,1467,1468,1467,306
|
|
20230906,105500,181060023,1464,1465,1465,1464,839
|
|
20230906,105400,179831319,1465,1467,1468,1465,466
|
|
20230906,105300,179148313,1467,1465,1467,1465,66
|
|
20230906,105200,179051549,1465,1465,1465,1465,89
|
|
20230906,105100,178921164,1465,1465,1465,1465,373
|
|
20230906,105000,178374719,1465,1466,1466,1465,156
|
|
20230906,104900,178146098,1466,1466,1466,1466,208
|
|
20230906,104800,177841170,1466,1466,1466,1466,0
|
|
20230906,104700,177841170,1466,1466,1466,1466,12
|
|
20230906,104600,177823578,1465,1465,1465,1465,12
|
|
20230906,104500,177805998,1465,1465,1465,1465,334
|
|
20230906,104400,177316688,1464,1464,1464,1464,0
|
|
20230906,104300,177316688,1464,1464,1464,1464,249
|
|
20230906,104200,176952152,1464,1464,1464,1464,574
|
|
20230906,104100,176111816,1464,1464,1464,1464,2
|
|
20230906,104000,176108888,1464,1466,1466,1464,2571
|
|
20230906,103900,172343839,1468,1468,1468,1468,22
|
|
20230906,103800,172311543,1466,1467,1468,1466,449
|
|
20230906,103700,171653122,1466,1466,1466,1466,0
|
|
20230906,103600,171653122,1466,1467,1467,1466,24
|
|
20230906,103500,171617915,1467,1467,1467,1467,300
|
|
20230906,103400,171177815,1468,1468,1468,1468,9
|
|
20230906,103300,171164603,1468,1468,1468,1468,525
|
|
20230906,103200,170393903,1468,1468,1468,1468,495
|
|
20230906,103100,169667243,1468,1466,1468,1466,11
|
|
20230906,103000,169651097,1469,1469,1469,1469,20
|
|
20230906,102900,169621717,1466,1469,1469,1466,1001
|
|
20230906,102800,168154152,1469,1467,1469,1467,1138
|
|
20230906,102700,166484466,1467,1466,1467,1466,620
|
|
20230906,102600,165575346,1467,1467,1467,1467,30
|
|
20230906,102500,165531336,1466,1466,1466,1466,10
|
|
20230906,102400,165516676,1465,1465,1465,1465,727
|
|
20230906,102300,164451621,1465,1465,1465,1465,0
|
|
20230906,102200,164451621,1465,1465,1465,1465,139
|
|
20230906,102100,164247986,1465,1465,1465,1465,24
|
|
20230906,102000,164212826,1465,1465,1465,1465,200
|
|
20230906,101900,163919826,1465,1465,1465,1465,0
|
|
20230906,101800,163919826,1465,1465,1465,1465,2
|
|
20230906,101700,163916896,1465,1465,1465,1465,325
|
|
20230906,101600,163440771,1467,1467,1467,1467,10
|
|
20230906,101500,163426101,1467,1467,1467,1467,1
|
|
20230906,101400,163424634,1465,1464,1465,1464,569
|
|
20230906,101300,162591616,1464,1463,1464,1462,1330
|
|
20230906,101200,160646395,1464,1464,1464,1464,1
|
|
20230906,101100,160644931,1464,1464,1464,1464,100
|
|
20230906,101000,160498531,1463,1463,1463,1463,320
|
|
20230906,100900,160030371,1464,1464,1464,1464,5
|
|
20230906,100800,160023051,1464,1464,1464,1464,10
|
|
20230906,100700,160008411,1464,1464,1464,1464,22
|
|
20230906,100600,159976203,1464,1464,1466,1464,622
|
|
20230906,100500,159065024,1464,1465,1465,1464,129
|
|
20230906,100400,158876102,1465,1467,1467,1465,971
|
|
20230906,100300,157451713,1467,1468,1468,1467,2423
|
|
20230906,100200,153894846,1467,1467,1467,1467,200
|
|
20230906,100100,153601446,1467,1467,1467,1467,57
|
|
20230906,100000,153517827,1468,1467,1468,1467,982
|
|
20230906,095900,152077098,1468,1467,1468,1467,312
|
|
20230906,095800,151619382,1468,1468,1468,1468,161
|
|
20230906,095700,151383034,1468,1469,1469,1468,53
|
|
20230906,095600,151305202,1467,1462,1469,1462,3487
|
|
20230906,095500,146193243,1464,1463,1466,1463,5747
|
|
20230906,095400,137784227,1463,1463,1463,1460,46
|
|
20230906,095300,137716932,1463,1462,1463,1461,5360
|
|
20230906,095200,129885868,1463,1463,1463,1462,140
|
|
20230906,095100,129681098,1463,1463,1463,1463,1677
|
|
20230906,095000,127227647,1463,1463,1463,1463,8
|
|
20230906,094900,127215943,1461,1461,1461,1461,287
|
|
20230906,094800,126796636,1464,1464,1464,1464,1
|
|
20230906,094700,126795172,1461,1462,1462,1461,3578
|
|
20230906,094600,121567564,1462,1464,1464,1462,6069
|
|
20230906,094500,112693353,1463,1466,1466,1463,2156
|
|
20230906,094400,109537329,1466,1466,1466,1466,0
|
|
20230906,094300,109537329,1466,1465,1466,1465,2
|
|
20230906,094200,109534398,1465,1466,1466,1465,2687
|
|
20230906,094100,105597881,1466,1466,1466,1466,7
|
|
20230906,094000,105587619,1464,1464,1464,1464,0
|
|
20230906,093900,105587619,1464,1465,1465,1464,637
|
|
20230906,093800,104655046,1464,1464,1464,1464,0
|
|
20230906,093700,104655046,1464,1470,1470,1464,78
|
|
20230906,093600,104540687,1470,1464,1470,1463,4010
|
|
20230906,093500,98667559,1468,1465,1468,1465,18
|
|
20230906,093400,98641174,1465,1466,1466,1465,290
|
|
20230906,093300,98216322,1468,1466,1468,1464,1925
|
|
20230906,093200,95396778,1465,1465,1465,1465,0
|
|
20230906,093100,95396778,1465,1468,1468,1465,2215
|
|
20230906,093000,92151097,1468,1471,1471,1468,68
|
|
20230906,092900,92051259,1471,1471,1471,1471,0
|
|
20230906,092800,92051259,1471,1466,1471,1465,860
|
|
20230906,092700,90790889,1466,1468,1468,1466,271
|
|
20230906,092600,90393065,1469,1465,1469,1465,462
|
|
20230906,092500,89714599,1463,1466,1466,1463,11667
|
|
20230906,092400,72641824,1468,1468,1468,1468,1215
|
|
20230906,092300,70858204,1464,1471,1471,1464,11142
|
|
20230906,092200,54505242,1471,1471,1471,1471,1004
|
|
20230906,092100,53028358,1471,1471,1471,1471,931
|
|
20230906,092000,51658857,1473,1473,1473,1473,0
|
|
20230906,091900,51658857,1473,1473,1473,1473,58
|
|
20230906,091800,51573423,1474,1474,1474,1474,0
|
|
20230906,091700,51573423,1474,1474,1474,1474,0
|
|
20230906,091600,51573423,1474,1474,1474,1474,0
|
|
20230906,091500,51573423,1474,1474,1474,1474,0
|
|
20230906,091400,51573423,1474,1474,1474,1474,0
|
|
20230906,091300,51573423,1474,1475,1475,1474,19
|
|
20230906,091200,51545415,1471,1475,1475,1471,326
|
|
20230906,091100,51065690,1475,1473,1475,1472,509
|
|
20230906,091000,50315931,1470,1473,1473,1470,768
|
|
20230906,090900,49184920,1473,1475,1475,1473,260
|
|
20230906,090800,48801887,1475,1467,1475,1467,4288
|
|
20230906,090700,42507633,1463,1464,1467,1463,1546
|
|
20230906,090600,40245396,1464,1465,1465,1464,353
|
|
20230906,090500,39728602,1466,1468,1468,1466,12
|
|
20230906,090400,39710990,1469,1469,1469,1467,270
|
|
20230906,090300,39314792,1469,1469,1469,1460,6944
|
|
20230906,090200,29165560,1460,1470,1470,1460,10099
|
|
20230906,090100,14383725,1470,1475,1475,1470,5288
|
|
20230906,090000,6603475,1475,1475,1477,1474,4477
|