624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,192100,95221451,1402,1402,1402,1402,734
|
|
20230913,192000,95221451,1402,1402,1402,1402,0
|
|
20230913,191900,95221451,1402,1402,1402,1402,0
|
|
20230913,191800,95221451,1402,1402,1402,1402,0
|
|
20230913,191700,95221451,1402,1402,1402,1402,0
|
|
20230913,191600,95221451,1402,1402,1402,1402,0
|
|
20230913,191500,95221451,1402,1402,1402,1402,0
|
|
20230913,191400,95221451,1402,1402,1402,1402,0
|
|
20230913,191300,95221451,1402,1402,1402,1402,0
|
|
20230913,191200,95221451,1402,1402,1402,1402,0
|
|
20230913,191100,95221451,1402,1402,1402,1402,0
|
|
20230913,191000,95221451,1402,1402,1402,1402,0
|
|
20230913,190900,95221451,1402,1402,1402,1402,0
|
|
20230913,190800,95221451,1402,1402,1402,1402,0
|
|
20230913,190700,95221451,1402,1402,1402,1402,0
|
|
20230913,190600,95221451,1402,1402,1402,1402,0
|
|
20230913,190500,95221451,1402,1402,1402,1402,0
|
|
20230913,190400,95221451,1402,1402,1402,1402,0
|
|
20230913,190300,95221451,1402,1402,1402,1402,0
|
|
20230913,190200,95221451,1402,1402,1402,1402,0
|
|
20230913,190100,95221451,1402,1402,1402,1402,0
|
|
20230913,190000,95221451,1402,1402,1402,1402,0
|
|
20230913,185900,95221451,1402,1402,1402,1402,0
|
|
20230913,185800,95221451,1402,1402,1402,1402,0
|
|
20230913,185700,95221451,1402,1402,1402,1402,0
|
|
20230913,185600,95221451,1402,1402,1402,1402,0
|
|
20230913,185500,95221451,1402,1402,1402,1402,0
|
|
20230913,185400,95221451,1402,1402,1402,1402,0
|
|
20230913,185300,95221451,1402,1402,1402,1402,0
|
|
20230913,185200,95221451,1402,1402,1402,1402,0
|
|
20230913,185100,95221451,1402,1402,1402,1402,734
|
|
20230913,185000,95221451,1402,1402,1402,1402,0
|
|
20230913,184900,95221451,1402,1402,1402,1402,0
|
|
20230913,184800,95221451,1402,1402,1402,1402,0
|
|
20230913,184700,95221451,1402,1402,1402,1402,0
|
|
20230913,184600,95221451,1402,1402,1402,1402,0
|
|
20230913,184500,95221451,1402,1402,1402,1402,0
|
|
20230913,184400,95221451,1402,1402,1402,1402,0
|
|
20230913,184300,95221451,1402,1402,1402,1402,0
|
|
20230913,184200,95221451,1402,1402,1402,1402,0
|
|
20230913,184100,95221451,1402,1402,1402,1402,0
|
|
20230913,184000,95221451,1402,1402,1402,1402,0
|
|
20230913,183900,95221451,1402,1402,1402,1402,0
|
|
20230913,183800,95221451,1402,1402,1402,1402,0
|
|
20230913,183700,95221451,1402,1402,1402,1402,0
|
|
20230913,183600,95221451,1402,1402,1402,1402,0
|
|
20230913,183500,95221451,1402,1402,1402,1402,0
|
|
20230913,183400,95221451,1402,1402,1402,1402,0
|
|
20230913,183300,95221451,1402,1402,1402,1402,0
|
|
20230913,183200,95221451,1402,1402,1402,1402,0
|
|
20230913,183100,95221451,1402,1402,1402,1402,0
|
|
20230913,183000,95221451,1402,1402,1402,1402,0
|
|
20230913,182900,95221451,1402,1402,1402,1402,0
|
|
20230913,182800,95221451,1402,1402,1402,1402,0
|
|
20230913,182700,95221451,1402,1402,1402,1402,0
|
|
20230913,182600,95221451,1402,1402,1402,1402,0
|
|
20230913,182500,95221451,1402,1402,1402,1402,0
|
|
20230913,182400,95221451,1402,1402,1402,1402,0
|
|
20230913,182300,95221451,1402,1402,1402,1402,0
|
|
20230913,182200,95221451,1402,1402,1402,1402,0
|
|
20230913,182100,95221451,1402,1402,1402,1402,734
|
|
20230913,182000,95221451,1402,1402,1402,1402,0
|
|
20230913,181900,95221451,1402,1402,1402,1402,0
|
|
20230913,181800,95221451,1402,1402,1402,1402,0
|
|
20230913,181700,95221451,1402,1402,1402,1402,0
|
|
20230913,181600,95221451,1402,1402,1402,1402,0
|
|
20230913,181500,95221451,1402,1402,1402,1402,0
|
|
20230913,181400,95221451,1402,1402,1402,1402,0
|
|
20230913,181300,95221451,1402,1402,1402,1402,0
|
|
20230913,181200,95221451,1402,1402,1402,1402,0
|
|
20230913,181100,95221451,1402,1402,1402,1402,0
|
|
20230913,181000,95221451,1402,1402,1402,1402,0
|
|
20230913,180900,95221451,1402,1402,1402,1402,0
|
|
20230913,180800,95221451,1402,1402,1402,1402,0
|
|
20230913,180700,95221451,1402,1402,1402,1402,0
|
|
20230913,180600,95221451,1402,1402,1402,1402,0
|
|
20230913,180500,95221451,1402,1402,1402,1402,0
|
|
20230913,180400,95221451,1402,1402,1402,1402,0
|
|
20230913,180300,95221451,1402,1402,1402,1402,0
|
|
20230913,180200,95221451,1402,1402,1402,1402,0
|
|
20230913,180100,95221451,1402,1402,1402,1402,0
|
|
20230913,180000,95221451,1402,1402,1402,1402,0
|
|
20230913,175900,95221451,1402,1402,1402,1402,0
|
|
20230913,175800,95221451,1402,1402,1402,1402,0
|
|
20230913,175700,95221451,1402,1402,1402,1402,0
|
|
20230913,175600,95221451,1402,1402,1402,1402,0
|
|
20230913,175500,95221451,1402,1402,1402,1402,0
|
|
20230913,175400,95221451,1402,1402,1402,1402,0
|
|
20230913,175300,95221451,1402,1402,1402,1402,0
|
|
20230913,175200,95221451,1402,1402,1402,1402,0
|
|
20230913,175100,95221451,1402,1402,1402,1402,734
|
|
20230913,175000,95221451,1402,1402,1402,1402,0
|
|
20230913,174900,95221451,1402,1402,1402,1402,0
|
|
20230913,174800,95221451,1402,1402,1402,1402,0
|
|
20230913,174700,95221451,1402,1402,1402,1402,0
|
|
20230913,174600,95221451,1402,1402,1402,1402,0
|
|
20230913,174500,95221451,1402,1402,1402,1402,0
|
|
20230913,174400,95221451,1402,1402,1402,1402,0
|
|
20230913,174300,95221451,1402,1402,1402,1402,0
|
|
20230913,174200,95221451,1402,1402,1402,1402,0
|
|
20230913,174100,95221451,1402,1402,1402,1402,0
|
|
20230913,174000,95221451,1402,1402,1402,1402,0
|
|
20230913,173900,95221451,1402,1402,1402,1402,0
|
|
20230913,173800,95221451,1402,1402,1402,1402,0
|
|
20230913,173700,95221451,1402,1402,1402,1402,0
|
|
20230913,173600,95221451,1402,1402,1402,1402,0
|
|
20230913,173500,95221451,1402,1402,1402,1402,0
|
|
20230913,173400,95221451,1402,1402,1402,1402,0
|
|
20230913,173300,95221451,1402,1402,1402,1402,0
|
|
20230913,173200,95221451,1402,1402,1402,1402,0
|
|
20230913,173100,95221451,1402,1402,1402,1402,0
|
|
20230913,173000,95221451,1402,1402,1402,1402,0
|
|
20230913,172900,95221451,1402,1402,1402,1402,0
|
|
20230913,172800,95221451,1402,1402,1402,1402,0
|
|
20230913,172700,95221451,1402,1402,1402,1402,0
|
|
20230913,172600,95221451,1402,1402,1402,1402,0
|
|
20230913,172500,95221451,1402,1402,1402,1402,0
|
|
20230913,172400,95221451,1402,1402,1402,1402,0
|
|
20230913,172300,95221451,1402,1402,1402,1402,0
|
|
20230913,172200,95221451,1402,1402,1402,1402,0
|
|
20230913,172100,95221451,1402,1402,1402,1402,734
|
|
20230913,172000,95221451,1402,1402,1402,1402,0
|
|
20230913,171900,95221451,1402,1402,1402,1402,0
|
|
20230913,171800,95221451,1402,1402,1402,1402,0
|
|
20230913,171700,95221451,1402,1402,1402,1402,0
|
|
20230913,171600,95221451,1402,1402,1402,1402,0
|
|
20230913,171500,95221451,1402,1402,1402,1402,0
|
|
20230913,171400,95221451,1402,1402,1402,1402,0
|
|
20230913,171300,95221451,1402,1402,1402,1402,0
|
|
20230913,171200,95221451,1402,1402,1402,1402,0
|
|
20230913,171100,95221451,1402,1402,1402,1402,0
|
|
20230913,171000,95221451,1402,1402,1402,1402,0
|
|
20230913,170900,95221451,1402,1402,1402,1402,0
|
|
20230913,170800,95221451,1402,1402,1402,1402,0
|
|
20230913,170700,95221451,1402,1402,1402,1402,0
|
|
20230913,170600,95221451,1402,1402,1402,1402,0
|
|
20230913,170500,95221451,1402,1402,1402,1402,0
|
|
20230913,170400,95221451,1402,1402,1402,1402,0
|
|
20230913,170300,95221451,1402,1402,1402,1402,0
|
|
20230913,170200,95221451,1402,1402,1402,1402,0
|
|
20230913,170100,95221451,1402,1402,1402,1402,0
|
|
20230913,170000,95221451,1402,1402,1402,1402,0
|
|
20230913,165900,95221451,1402,1402,1402,1402,0
|
|
20230913,165800,95221451,1402,1402,1402,1402,0
|
|
20230913,165700,95221451,1402,1402,1402,1402,0
|
|
20230913,165600,95221451,1402,1402,1402,1402,0
|
|
20230913,165500,95221451,1402,1402,1402,1402,0
|
|
20230913,165400,95221451,1402,1402,1402,1402,0
|
|
20230913,165300,95221451,1402,1402,1402,1402,0
|
|
20230913,165200,95221451,1402,1402,1402,1402,0
|
|
20230913,165100,95221451,1402,1402,1402,1402,734
|
|
20230913,165000,95221451,1402,1402,1402,1402,0
|
|
20230913,164900,95221451,1402,1402,1402,1402,0
|
|
20230913,164800,95221451,1402,1402,1402,1402,0
|
|
20230913,164700,95221451,1402,1402,1402,1402,0
|
|
20230913,164600,95221451,1402,1402,1402,1402,0
|
|
20230913,164500,95221451,1402,1402,1402,1402,0
|
|
20230913,164400,95221451,1402,1402,1402,1402,0
|
|
20230913,164300,95221451,1402,1402,1402,1402,0
|
|
20230913,164200,95221451,1402,1402,1402,1402,0
|
|
20230913,164100,95221451,1402,1402,1402,1402,0
|
|
20230913,164000,95221451,1402,1402,1402,1402,0
|
|
20230913,163900,95221451,1402,1402,1402,1402,0
|
|
20230913,163800,95221451,1402,1402,1402,1402,0
|
|
20230913,163700,95221451,1402,1402,1402,1402,0
|
|
20230913,163600,95221451,1402,1402,1402,1402,0
|
|
20230913,163500,95221451,1402,1402,1402,1402,0
|
|
20230913,163400,95221451,1402,1402,1402,1402,0
|
|
20230913,163300,95221451,1402,1402,1402,1402,0
|
|
20230913,163200,95221451,1402,1402,1402,1402,0
|
|
20230913,163100,95221451,1402,1402,1402,1402,0
|
|
20230913,163000,95221451,1402,1402,1402,1402,0
|
|
20230913,162900,95221451,1402,1402,1402,1402,0
|
|
20230913,162800,95221451,1402,1402,1402,1402,0
|
|
20230913,162700,95221451,1402,1402,1402,1402,0
|
|
20230913,162600,95221451,1402,1402,1402,1402,0
|
|
20230913,162500,95221451,1402,1402,1402,1402,0
|
|
20230913,162400,95221451,1402,1402,1402,1402,0
|
|
20230913,162300,95221451,1402,1402,1402,1402,0
|
|
20230913,162200,95221451,1402,1402,1402,1402,0
|
|
20230913,162100,95221451,1402,1402,1402,1402,734
|
|
20230913,162000,95221451,1402,1402,1402,1402,0
|
|
20230913,161900,95221451,1402,1402,1402,1402,0
|
|
20230913,161800,95221451,1402,1402,1402,1402,0
|
|
20230913,161700,95221451,1402,1402,1402,1402,0
|
|
20230913,161600,95221451,1402,1402,1402,1402,0
|
|
20230913,161500,95221451,1402,1402,1402,1402,0
|
|
20230913,161400,95221451,1402,1402,1402,1402,0
|
|
20230913,161300,95221451,1402,1402,1402,1402,0
|
|
20230913,161200,95221451,1402,1402,1402,1402,0
|
|
20230913,161100,95221451,1402,1402,1402,1402,0
|
|
20230913,161000,95221451,1402,1402,1402,1402,0
|
|
20230913,160900,95221451,1402,1402,1402,1402,0
|
|
20230913,160800,95221451,1402,1402,1402,1402,0
|
|
20230913,160700,95221451,1402,1402,1402,1402,0
|
|
20230913,160600,95221451,1402,1402,1402,1402,0
|
|
20230913,160500,95221451,1402,1402,1402,1402,0
|
|
20230913,160400,95221451,1402,1402,1402,1402,0
|
|
20230913,160300,95221451,1402,1402,1402,1402,0
|
|
20230913,160200,95221451,1402,1402,1402,1402,0
|
|
20230913,160100,95221451,1402,1402,1402,1402,0
|
|
20230913,160000,95221451,1402,1402,1402,1402,0
|
|
20230913,155900,95221451,1402,1402,1402,1402,0
|
|
20230913,155800,95221451,1402,1402,1402,1402,0
|
|
20230913,155700,95221451,1402,1402,1402,1402,0
|
|
20230913,155600,95221451,1402,1402,1402,1402,0
|
|
20230913,155500,95221451,1402,1402,1402,1402,0
|
|
20230913,155400,95221451,1402,1402,1402,1402,0
|
|
20230913,155300,95221451,1402,1402,1402,1402,0
|
|
20230913,155200,95221451,1402,1402,1402,1402,0
|
|
20230913,155100,95221451,1402,1402,1402,1402,734
|
|
20230913,155000,95221451,1402,1402,1402,1402,0
|
|
20230913,154900,95221451,1402,1402,1402,1402,0
|
|
20230913,154800,95221451,1402,1402,1402,1402,0
|
|
20230913,154700,95221451,1402,1402,1402,1402,0
|
|
20230913,154600,95221451,1402,1402,1402,1402,0
|
|
20230913,154500,95221451,1402,1402,1402,1402,0
|
|
20230913,154400,95221451,1402,1402,1402,1402,0
|
|
20230913,154300,95221451,1402,1402,1402,1402,0
|
|
20230913,154200,95221451,1402,1402,1402,1402,0
|
|
20230913,154100,95221451,1402,1402,1402,1402,0
|
|
20230913,154000,95221451,1402,1402,1402,1402,0
|
|
20230913,153900,95221451,1402,1402,1402,1402,0
|
|
20230913,153800,95221451,1402,1402,1402,1402,0
|
|
20230913,153700,95221451,1402,1402,1402,1402,0
|
|
20230913,153600,95221451,1402,1402,1402,1402,0
|
|
20230913,153500,95221451,1402,1402,1402,1402,0
|
|
20230913,153400,95221451,1402,1402,1402,1402,0
|
|
20230913,153300,95221451,1402,1402,1402,1402,0
|
|
20230913,153200,95221451,1402,1402,1402,1402,0
|
|
20230913,153100,95221451,1402,1402,1402,1402,0
|
|
20230913,153000,95221451,1402,1402,1402,1402,734
|
|
20230913,152900,94192383,1394,1394,1394,1394,0
|
|
20230913,152800,94192383,1394,1394,1394,1394,0
|
|
20230913,152700,94192383,1394,1394,1394,1394,0
|
|
20230913,152600,94192383,1394,1394,1394,1394,0
|
|
20230913,152500,94192383,1394,1394,1394,1394,0
|
|
20230913,152400,94192383,1394,1394,1394,1394,0
|
|
20230913,152300,94192383,1394,1394,1394,1394,0
|
|
20230913,152200,94192383,1394,1394,1394,1394,0
|
|
20230913,152100,94192383,1394,1394,1394,1394,0
|
|
20230913,152000,94192383,1394,1394,1394,1394,0
|
|
20230913,151900,94192383,1394,1395,1395,1393,1446
|
|
20230913,151800,92176894,1395,1395,1395,1395,1208
|
|
20230913,151700,90491734,1396,1396,1396,1396,101
|
|
20230913,151600,90350738,1403,1399,1403,1396,1432
|
|
20230913,151500,88351578,1399,1398,1399,1397,1065
|
|
20230913,151400,86863601,1399,1399,1399,1399,790
|
|
20230913,151300,85758391,1402,1402,1402,1402,44
|
|
20230913,151200,85696703,1403,1403,1403,1403,0
|
|
20230913,151100,85696703,1403,1400,1403,1400,201
|
|
20230913,151000,85415300,1400,1400,1400,1400,200
|
|
20230913,150900,85135300,1400,1400,1400,1400,0
|
|
20230913,150800,85135300,1400,1400,1400,1400,0
|
|
20230913,150700,85135300,1400,1401,1404,1400,1738
|
|
20230913,150600,82699732,1401,1401,1401,1401,250
|
|
20230913,150500,82349482,1401,1402,1402,1401,160
|
|
20230913,150400,82125272,1402,1402,1402,1402,1
|
|
20230913,150300,82123870,1403,1403,1403,1403,0
|
|
20230913,150200,82123870,1403,1403,1403,1403,0
|
|
20230913,150100,82123870,1403,1403,1403,1403,0
|
|
20230913,150000,82123870,1403,1403,1403,1403,0
|
|
20230913,145900,82123870,1403,1403,1403,1403,2
|
|
20230913,145800,82121064,1403,1402,1403,1402,2
|
|
20230913,145700,82118259,1403,1402,1403,1402,2
|
|
20230913,145600,82115454,1402,1399,1402,1399,5
|
|
20230913,145500,82108450,1396,1396,1396,1396,715
|
|
20230913,145400,81110310,1396,1396,1396,1396,10
|
|
20230913,145300,81096350,1396,1396,1396,1396,0
|
|
20230913,145200,81096350,1396,1397,1397,1396,288
|
|
20230913,145100,80694252,1397,1398,1398,1397,2
|
|
20230913,145000,80691457,1400,1400,1400,1400,0
|
|
20230913,144900,80691457,1400,1399,1400,1399,2175
|
|
20230913,144800,77646471,1400,1399,1400,1399,360
|
|
20230913,144700,77142692,1396,1396,1396,1396,0
|
|
20230913,144600,77142692,1396,1396,1396,1396,0
|
|
20230913,144500,77142692,1396,1396,1396,1396,0
|
|
20230913,144400,77142692,1396,1398,1398,1396,2378
|
|
20230913,144300,73822621,1398,1398,1398,1398,0
|
|
20230913,144200,73822621,1398,1398,1398,1398,0
|
|
20230913,144100,73822621,1398,1398,1398,1398,31
|
|
20230913,144000,73779283,1402,1402,1402,1402,0
|
|
20230913,143900,73779283,1402,1402,1402,1402,10
|
|
20230913,143800,73765263,1400,1400,1400,1400,0
|
|
20230913,143700,73765263,1400,1400,1400,1400,0
|
|
20230913,143600,73765263,1400,1401,1401,1400,122
|
|
20230913,143500,73594452,1402,1403,1403,1402,414
|
|
20230913,143400,73013613,1403,1402,1403,1402,104
|
|
20230913,143300,72867799,1402,1402,1402,1402,5
|
|
20230913,143200,72860789,1402,1402,1402,1402,0
|
|
20230913,143100,72860789,1402,1402,1402,1402,100
|
|
20230913,143000,72720589,1403,1403,1403,1403,0
|
|
20230913,142900,72720589,1403,1403,1403,1403,2
|
|
20230913,142800,72717783,1402,1402,1402,1402,4
|
|
20230913,142700,72712175,1402,1402,1402,1402,0
|
|
20230913,142600,72712175,1402,1402,1402,1402,0
|
|
20230913,142500,72712175,1402,1402,1402,1402,1
|
|
20230913,142400,72710773,1402,1402,1402,1402,0
|
|
20230913,142300,72710773,1402,1402,1402,1402,0
|
|
20230913,142200,72710773,1402,1402,1402,1402,0
|
|
20230913,142100,72710773,1402,1402,1402,1402,0
|
|
20230913,142000,72710773,1402,1402,1402,1402,0
|
|
20230913,141900,72710773,1402,1402,1402,1402,0
|
|
20230913,141800,72710773,1402,1396,1402,1396,1568
|
|
20230913,141700,70519070,1397,1397,1397,1397,25
|
|
20230913,141600,70484145,1397,1397,1397,1397,1
|
|
20230913,141500,70482748,1399,1399,1399,1399,0
|
|
20230913,141400,70482748,1399,1399,1399,1399,0
|
|
20230913,141300,70482748,1399,1399,1399,1399,16
|
|
20230913,141200,70460364,1399,1399,1399,1399,0
|
|
20230913,141100,70460364,1399,1399,1399,1399,0
|
|
20230913,141000,70460364,1399,1399,1399,1399,0
|
|
20230913,140900,70460364,1399,1403,1403,1399,11
|
|
20230913,140800,70444935,1403,1403,1403,1403,10
|
|
20230913,140700,70430905,1403,1403,1403,1403,0
|
|
20230913,140600,70430905,1403,1403,1403,1403,0
|
|
20230913,140500,70430905,1403,1403,1403,1403,0
|
|
20230913,140400,70430905,1403,1403,1403,1403,0
|
|
20230913,140300,70430905,1403,1403,1403,1403,0
|
|
20230913,140200,70430905,1403,1403,1403,1403,0
|
|
20230913,140100,70430905,1403,1400,1403,1400,700
|
|
20230913,140000,69449051,1400,1400,1400,1400,0
|
|
20230913,135900,69449051,1400,1400,1400,1400,0
|
|
20230913,135800,69449051,1400,1399,1400,1399,600
|
|
20230913,135700,68609106,1394,1394,1394,1394,0
|
|
20230913,135600,68609106,1394,1394,1394,1394,0
|
|
20230913,135500,68609106,1394,1394,1394,1394,0
|
|
20230913,135400,68609106,1394,1394,1394,1394,0
|
|
20230913,135300,68609106,1394,1394,1394,1394,0
|
|
20230913,135200,68609106,1394,1394,1394,1394,0
|
|
20230913,135100,68609106,1394,1394,1394,1394,0
|
|
20230913,135000,68609106,1394,1394,1394,1394,1
|
|
20230913,134900,68607712,1394,1394,1394,1394,0
|
|
20230913,134800,68607712,1394,1394,1394,1394,0
|
|
20230913,134700,68607712,1394,1394,1394,1394,68
|
|
20230913,134600,68512920,1394,1394,1394,1394,0
|
|
20230913,134500,68512920,1394,1396,1396,1394,1240
|
|
20230913,134400,66784328,1399,1399,1399,1399,0
|
|
20230913,134300,66784328,1399,1399,1399,1399,0
|
|
20230913,134200,66784328,1399,1399,1399,1399,30
|
|
20230913,134100,66742358,1399,1399,1399,1399,0
|
|
20230913,134000,66742358,1399,1399,1399,1399,15
|
|
20230913,133900,66721373,1394,1394,1394,1394,0
|
|
20230913,133800,66721373,1394,1394,1394,1394,0
|
|
20230913,133700,66721373,1394,1394,1394,1394,0
|
|
20230913,133600,66721373,1394,1394,1394,1394,0
|
|
20230913,133500,66721373,1394,1394,1394,1394,0
|
|
20230913,133400,66721373,1394,1394,1394,1394,0
|
|
20230913,133300,66721373,1394,1394,1394,1394,0
|
|
20230913,133200,66721373,1394,1394,1394,1394,0
|
|
20230913,133100,66721373,1394,1394,1394,1394,0
|
|
20230913,133000,66721373,1394,1394,1394,1394,0
|
|
20230913,132900,66721373,1394,1394,1394,1394,0
|
|
20230913,132800,66721373,1394,1394,1394,1394,0
|
|
20230913,132700,66721373,1394,1394,1394,1394,0
|
|
20230913,132600,66721373,1394,1394,1394,1394,0
|
|
20230913,132500,66721373,1394,1394,1394,1394,0
|
|
20230913,132400,66721373,1394,1394,1394,1394,0
|
|
20230913,132300,66721373,1394,1394,1394,1394,0
|
|
20230913,132200,66721373,1394,1394,1394,1394,0
|
|
20230913,132100,66721373,1394,1394,1394,1394,1
|
|
20230913,132000,66719979,1394,1394,1394,1394,0
|
|
20230913,131900,66719979,1394,1394,1394,1394,0
|
|
20230913,131800,66719979,1394,1394,1394,1394,0
|
|
20230913,131700,66719979,1394,1394,1394,1394,1079
|
|
20230913,131600,65215853,1395,1397,1397,1395,3603
|
|
20230913,131500,60183498,1398,1398,1398,1398,8
|
|
20230913,131400,60172314,1398,1398,1398,1398,100
|
|
20230913,131300,60032514,1398,1398,1398,1398,1
|
|
20230913,131200,60031116,1398,1398,1398,1398,204
|
|
20230913,131100,59745924,1400,1400,1400,1400,0
|
|
20230913,131000,59745924,1400,1400,1400,1400,12
|
|
20230913,130900,59729124,1400,1400,1400,1400,0
|
|
20230913,130800,59729124,1400,1400,1400,1400,100
|
|
20230913,130700,59589124,1400,1400,1400,1400,0
|
|
20230913,130600,59589124,1400,1400,1400,1400,4
|
|
20230913,130500,59583524,1400,1400,1400,1400,0
|
|
20230913,130400,59583524,1400,1400,1400,1400,0
|
|
20230913,130300,59583524,1400,1400,1400,1400,0
|
|
20230913,130200,59583524,1400,1400,1400,1400,0
|
|
20230913,130100,59583524,1400,1400,1400,1400,0
|
|
20230913,130000,59583524,1400,1400,1400,1400,0
|
|
20230913,125900,59583524,1400,1400,1400,1400,0
|
|
20230913,125800,59583524,1400,1400,1400,1400,0
|
|
20230913,125700,59583524,1400,1400,1400,1400,0
|
|
20230913,125600,59583524,1400,1400,1400,1400,0
|
|
20230913,125500,59583524,1400,1400,1400,1400,0
|
|
20230913,125400,59583524,1400,1399,1400,1398,5
|
|
20230913,125300,59576528,1398,1398,1398,1398,1
|
|
20230913,125200,59575130,1398,1398,1398,1398,1
|
|
20230913,125100,59573732,1397,1397,1397,1397,0
|
|
20230913,125000,59573732,1397,1397,1397,1397,0
|
|
20230913,124900,59573732,1397,1397,1397,1397,0
|
|
20230913,124800,59573732,1397,1397,1397,1397,2
|
|
20230913,124700,59570938,1397,1397,1397,1397,2
|
|
20230913,124600,59568144,1397,1397,1397,1397,61
|
|
20230913,124500,59482927,1397,1397,1397,1397,0
|
|
20230913,124400,59482927,1397,1397,1397,1397,0
|
|
20230913,124300,59482927,1397,1397,1397,1397,0
|
|
20230913,124200,59482927,1397,1397,1397,1397,10
|
|
20230913,124100,59468957,1397,1396,1397,1396,50
|
|
20230913,124000,59399117,1397,1396,1397,1396,86
|
|
20230913,123900,59279048,1397,1397,1397,1397,8
|
|
20230913,123800,59267872,1395,1396,1396,1395,764
|
|
20230913,123700,58201943,1396,1396,1396,1396,0
|
|
20230913,123600,58201943,1396,1396,1396,1396,0
|
|
20230913,123500,58201943,1396,1396,1396,1396,0
|
|
20230913,123400,58201943,1396,1396,1396,1396,0
|
|
20230913,123300,58201943,1396,1396,1396,1396,0
|
|
20230913,123200,58201943,1396,1396,1396,1396,0
|
|
20230913,123100,58201943,1396,1396,1396,1396,0
|
|
20230913,123000,58201943,1396,1396,1396,1396,0
|
|
20230913,122900,58201943,1396,1396,1396,1396,92
|
|
20230913,122800,58073511,1396,1396,1396,1396,0
|
|
20230913,122700,58073511,1396,1396,1396,1396,38
|
|
20230913,122600,58020463,1396,1396,1396,1396,0
|
|
20230913,122500,58020463,1396,1396,1396,1396,3
|
|
20230913,122400,58016275,1395,1395,1395,1395,0
|
|
20230913,122300,58016275,1395,1395,1395,1395,0
|
|
20230913,122200,58016275,1395,1395,1395,1395,8
|
|
20230913,122100,58005115,1394,1394,1394,1394,0
|
|
20230913,122000,58005115,1394,1394,1394,1394,0
|
|
20230913,121900,58005115,1394,1394,1394,1394,0
|
|
20230913,121800,58005115,1394,1394,1394,1394,0
|
|
20230913,121700,58005115,1394,1394,1394,1394,0
|
|
20230913,121600,58005115,1394,1394,1394,1394,0
|
|
20230913,121500,58005115,1394,1394,1394,1394,0
|
|
20230913,121400,58005115,1394,1394,1394,1394,180
|
|
20230913,121300,57754195,1394,1394,1395,1394,477
|
|
20230913,121200,57089247,1393,1393,1393,1393,73
|
|
20230913,121100,56987558,1394,1394,1394,1394,33
|
|
20230913,121000,56941556,1395,1395,1395,1395,20
|
|
20230913,120900,56913656,1396,1396,1396,1396,1
|
|
20230913,120800,56912260,1396,1396,1396,1396,10
|
|
20230913,120700,56898300,1396,1396,1396,1396,0
|
|
20230913,120600,56898300,1396,1396,1396,1396,0
|
|
20230913,120500,56898300,1396,1396,1396,1396,237
|
|
20230913,120400,56567448,1397,1397,1397,1397,3
|
|
20230913,120300,56563257,1397,1402,1402,1397,2
|
|
20230913,120200,56560458,1392,1392,1392,1392,0
|
|
20230913,120100,56560458,1392,1392,1392,1392,0
|
|
20230913,120000,56560458,1392,1394,1394,1392,3536
|
|
20230913,115900,51636209,1394,1398,1398,1394,7063
|
|
20230913,115800,41787632,1403,1403,1403,1403,0
|
|
20230913,115700,41787632,1403,1403,1403,1403,7
|
|
20230913,115600,41777811,1403,1403,1403,1403,4
|
|
20230913,115500,41772199,1403,1403,1403,1403,0
|
|
20230913,115400,41772199,1403,1403,1403,1403,100
|
|
20230913,115300,41631899,1403,1403,1403,1403,0
|
|
20230913,115200,41631899,1403,1403,1403,1403,0
|
|
20230913,115100,41631899,1403,1403,1403,1403,63
|
|
20230913,115000,41543510,1403,1403,1403,1403,1
|
|
20230913,114900,41542107,1403,1403,1403,1403,2
|
|
20230913,114800,41539301,1400,1400,1400,1400,0
|
|
20230913,114700,41539301,1400,1400,1400,1400,5
|
|
20230913,114600,41532301,1404,1404,1404,1404,2
|
|
20230913,114500,41529493,1403,1403,1403,1403,27
|
|
20230913,114400,41491612,1397,1397,1397,1397,0
|
|
20230913,114300,41491612,1397,1397,1397,1397,0
|
|
20230913,114200,41491612,1397,1397,1397,1397,0
|
|
20230913,114100,41491612,1397,1397,1397,1397,0
|
|
20230913,114000,41491612,1397,1397,1397,1397,0
|
|
20230913,113900,41491612,1397,1397,1397,1397,0
|
|
20230913,113800,41491612,1397,1396,1397,1396,734
|
|
20230913,113700,40466448,1397,1397,1397,1397,1
|
|
20230913,113600,40465051,1397,1397,1397,1397,0
|
|
20230913,113500,40465051,1397,1405,1405,1397,291
|
|
20230913,113400,40057164,1397,1397,1397,1397,2
|
|
20230913,113300,40054370,1405,1404,1405,1404,2
|
|
20230913,113200,40051561,1400,1400,1400,1400,0
|
|
20230913,113100,40051561,1400,1400,1400,1400,6
|
|
20230913,113000,40043161,1403,1403,1403,1403,0
|
|
20230913,112900,40043161,1403,1403,1403,1403,0
|
|
20230913,112800,40043161,1403,1403,1403,1403,2
|
|
20230913,112700,40040355,1403,1403,1403,1403,0
|
|
20230913,112600,40040355,1403,1403,1403,1403,0
|
|
20230913,112500,40040355,1403,1403,1403,1403,0
|
|
20230913,112400,40040355,1403,1403,1403,1403,50
|
|
20230913,112300,39970205,1397,1397,1397,1397,0
|
|
20230913,112200,39970205,1397,1397,1397,1397,0
|
|
20230913,112100,39970205,1397,1397,1397,1397,0
|
|
20230913,112000,39970205,1397,1397,1397,1397,0
|
|
20230913,111900,39970205,1397,1397,1397,1397,0
|
|
20230913,111800,39970205,1397,1397,1397,1397,0
|
|
20230913,111700,39970205,1397,1398,1398,1397,10
|
|
20230913,111600,39956234,1395,1395,1395,1395,0
|
|
20230913,111500,39956234,1395,1395,1395,1395,0
|
|
20230913,111400,39956234,1395,1395,1395,1395,0
|
|
20230913,111300,39956234,1395,1395,1395,1395,0
|
|
20230913,111200,39956234,1395,1395,1395,1395,0
|
|
20230913,111100,39956234,1395,1395,1395,1395,0
|
|
20230913,111000,39956234,1395,1395,1395,1395,0
|
|
20230913,110900,39956234,1395,1395,1395,1395,0
|
|
20230913,110800,39956234,1395,1395,1395,1395,0
|
|
20230913,110700,39956234,1395,1395,1395,1395,0
|
|
20230913,110600,39956234,1395,1395,1395,1395,0
|
|
20230913,110500,39956234,1395,1395,1395,1395,10
|
|
20230913,110400,39942284,1395,1395,1395,1395,20
|
|
20230913,110300,39914384,1395,1395,1395,1395,28
|
|
20230913,110200,39875324,1395,1395,1395,1395,20
|
|
20230913,110100,39847424,1395,1395,1395,1395,10
|
|
20230913,110000,39833474,1395,1395,1395,1395,10
|
|
20230913,105900,39819524,1395,1395,1395,1395,10
|
|
20230913,105800,39805574,1395,1401,1401,1395,5328
|
|
20230913,105700,32355527,1401,1401,1401,1401,0
|
|
20230913,105600,32355527,1401,1401,1401,1401,30
|
|
20230913,105500,32313497,1401,1401,1401,1401,10
|
|
20230913,105400,32299487,1401,1401,1401,1401,0
|
|
20230913,105300,32299487,1401,1401,1401,1401,10
|
|
20230913,105200,32285477,1402,1402,1402,1402,0
|
|
20230913,105100,32285477,1402,1402,1402,1402,1
|
|
20230913,105000,32284075,1402,1401,1402,1401,164
|
|
20230913,104900,32054307,1401,1401,1401,1401,0
|
|
20230913,104800,32054307,1401,1402,1403,1401,875
|
|
20230913,104700,30827555,1403,1403,1403,1403,286
|
|
20230913,104600,30426297,1403,1405,1405,1403,1015
|
|
20230913,104500,29001237,1409,1409,1409,1409,0
|
|
20230913,104400,29001237,1409,1409,1409,1409,0
|
|
20230913,104300,29001237,1409,1409,1409,1409,0
|
|
20230913,104200,29001237,1409,1409,1409,1409,0
|
|
20230913,104100,29001237,1409,1409,1409,1409,2
|
|
20230913,104000,28998419,1409,1409,1409,1409,0
|
|
20230913,103900,28998419,1409,1409,1409,1409,0
|
|
20230913,103800,28998419,1409,1409,1409,1409,0
|
|
20230913,103700,28998419,1409,1409,1409,1409,0
|
|
20230913,103600,28998419,1409,1409,1409,1409,0
|
|
20230913,103500,28998419,1409,1409,1409,1409,0
|
|
20230913,103400,28998419,1409,1407,1409,1407,8
|
|
20230913,103300,28987158,1403,1403,1403,1403,0
|
|
20230913,103200,28987158,1403,1403,1403,1403,4
|
|
20230913,103100,28981546,1404,1404,1404,1404,3
|
|
20230913,103000,28977334,1404,1404,1404,1404,0
|
|
20230913,102900,28977334,1404,1404,1404,1404,1
|
|
20230913,102800,28975930,1404,1404,1404,1404,117
|
|
20230913,102700,28811662,1410,1410,1410,1410,0
|
|
20230913,102600,28811662,1410,1410,1410,1410,0
|
|
20230913,102500,28811662,1410,1404,1411,1404,406
|
|
20230913,102400,28241031,1404,1404,1404,1404,0
|
|
20230913,102300,28241031,1404,1404,1404,1404,0
|
|
20230913,102200,28241031,1404,1404,1404,1404,89
|
|
20230913,102100,28116075,1405,1405,1405,1405,0
|
|
20230913,102000,28116075,1405,1405,1405,1405,63
|
|
20230913,101900,28027560,1406,1409,1409,1406,1305
|
|
20230913,101800,26191278,1409,1409,1409,1409,0
|
|
20230913,101700,26191278,1409,1409,1409,1409,0
|
|
20230913,101600,26191278,1409,1409,1409,1409,0
|
|
20230913,101500,26191278,1409,1409,1409,1409,0
|
|
20230913,101400,26191278,1409,1409,1409,1409,121
|
|
20230913,101300,26020789,1410,1410,1410,1410,0
|
|
20230913,101200,26020789,1410,1411,1411,1410,51
|
|
20230913,101100,25948878,1411,1411,1411,1411,14
|
|
20230913,101000,25929124,1411,1411,1411,1411,0
|
|
20230913,100900,25929124,1411,1411,1411,1411,1
|
|
20230913,100800,25927713,1411,1411,1411,1411,1
|
|
20230913,100700,25926302,1411,1410,1411,1410,11
|
|
20230913,100600,25910782,1411,1411,1411,1411,0
|
|
20230913,100500,25910782,1411,1411,1411,1411,0
|
|
20230913,100400,25910782,1411,1411,1411,1411,0
|
|
20230913,100300,25910782,1411,1411,1411,1411,7
|
|
20230913,100200,25900905,1411,1412,1412,1411,2
|
|
20230913,100100,25898082,1412,1406,1412,1406,835
|
|
20230913,100000,24723952,1412,1412,1412,1412,0
|
|
20230913,095900,24723952,1412,1412,1412,1412,0
|
|
20230913,095800,24723952,1412,1412,1412,1412,0
|
|
20230913,095700,24723952,1412,1412,1412,1412,0
|
|
20230913,095600,24723952,1412,1412,1412,1412,1
|
|
20230913,095500,24722540,1412,1412,1412,1412,0
|
|
20230913,095400,24722540,1412,1412,1412,1412,0
|
|
20230913,095300,24722540,1412,1412,1412,1412,0
|
|
20230913,095200,24722540,1412,1412,1412,1412,1
|
|
20230913,095100,24721128,1412,1412,1412,1412,0
|
|
20230913,095000,24721128,1412,1413,1413,1412,737
|
|
20230913,094900,23679775,1413,1413,1413,1413,2
|
|
20230913,094800,23676949,1410,1410,1410,1410,0
|
|
20230913,094700,23676949,1410,1410,1410,1410,0
|
|
20230913,094600,23676949,1410,1410,1410,1410,321
|
|
20230913,094500,23224339,1410,1410,1410,1410,0
|
|
20230913,094400,23224339,1410,1410,1410,1410,0
|
|
20230913,094300,23224339,1410,1410,1410,1410,107
|
|
20230913,094200,23073469,1410,1410,1410,1410,10
|
|
20230913,094100,23059369,1410,1410,1410,1410,0
|
|
20230913,094000,23059369,1410,1406,1410,1406,29
|
|
20230913,093900,23018587,1406,1410,1410,1406,14
|
|
20230913,093800,22998867,1410,1410,1410,1406,79
|
|
20230913,093700,22887493,1410,1410,1410,1410,8
|
|
20230913,093600,22876213,1410,1410,1410,1410,1
|
|
20230913,093500,22874803,1410,1410,1410,1410,0
|
|
20230913,093400,22874803,1410,1410,1410,1410,0
|
|
20230913,093300,22874803,1410,1410,1410,1410,1
|
|
20230913,093200,22873393,1408,1408,1408,1408,0
|
|
20230913,093100,22873393,1408,1408,1408,1408,0
|
|
20230913,093000,22873393,1408,1407,1408,1407,153
|
|
20230913,092900,22658022,1404,1404,1404,1404,0
|
|
20230913,092800,22658022,1404,1404,1404,1404,26
|
|
20230913,092700,22621518,1404,1404,1404,1404,1
|
|
20230913,092600,22620114,1404,1404,1404,1404,20
|
|
20230913,092500,22592034,1404,1404,1404,1404,2
|
|
20230913,092400,22589226,1404,1403,1404,1403,20
|
|
20230913,092300,22561156,1405,1405,1405,1405,10
|
|
20230913,092200,22547106,1401,1401,1401,1401,0
|
|
20230913,092100,22547106,1401,1401,1401,1400,1066
|
|
20230913,092000,21054640,1410,1401,1410,1400,610
|
|
20230913,091900,20200023,1410,1410,1410,1410,1
|
|
20230913,091800,20198613,1401,1402,1402,1401,102
|
|
20230913,091700,20055710,1401,1401,1401,1401,24
|
|
20230913,091600,20022086,1401,1401,1401,1401,55
|
|
20230913,091500,19945031,1410,1401,1410,1400,723
|
|
20230913,091400,18932091,1415,1405,1415,1401,568
|
|
20230913,091300,18129419,1400,1401,1401,1400,1971
|
|
20230913,091200,15368049,1401,1400,1405,1400,692
|
|
20230913,091100,14399065,1404,1405,1406,1403,665
|
|
20230913,091000,13464307,1400,1401,1405,1400,1224
|
|
20230913,090900,11747851,1401,1408,1408,1401,561
|
|
20230913,090800,10959000,1411,1401,1413,1401,553
|
|
20230913,090700,10177677,1413,1413,1413,1400,1002
|
|
20230913,090600,8774851,1401,1405,1414,1400,3324
|
|
20230913,090500,4116212,1414,1421,1424,1406,1695
|
|
20230913,090400,1729041,1408,1408,1408,1408,1
|
|
20230913,090300,1727633,1429,1411,1429,1408,90
|
|
20230913,090200,1600024,1410,1410,1410,1410,7
|
|
20230913,090100,1590154,1416,1409,1429,1409,32
|
|
20230913,090000,1544918,1436,1438,1438,1408,1085
|