695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,203200,806158366,1290,1290,1290,1290,15646
|
|
20230906,203100,806158366,1290,1290,1290,1290,0
|
|
20230906,203000,806158366,1290,1290,1290,1290,0
|
|
20230906,202900,806158366,1290,1290,1290,1290,0
|
|
20230906,202800,806158366,1290,1290,1290,1290,0
|
|
20230906,202700,806158366,1290,1290,1290,1290,0
|
|
20230906,202600,806158366,1290,1290,1290,1290,0
|
|
20230906,202500,806158366,1290,1290,1290,1290,0
|
|
20230906,202400,806158366,1290,1290,1290,1290,0
|
|
20230906,202300,806158366,1290,1290,1290,1290,0
|
|
20230906,202200,806158366,1290,1290,1290,1290,0
|
|
20230906,202100,806158366,1290,1290,1290,1290,0
|
|
20230906,202000,806158366,1290,1290,1290,1290,0
|
|
20230906,201900,806158366,1290,1290,1290,1290,0
|
|
20230906,201800,806158366,1290,1290,1290,1290,0
|
|
20230906,201700,806158366,1290,1290,1290,1290,0
|
|
20230906,201600,806158366,1290,1290,1290,1290,0
|
|
20230906,201500,806158366,1290,1290,1290,1290,0
|
|
20230906,201400,806158366,1290,1290,1290,1290,0
|
|
20230906,201300,806158366,1290,1290,1290,1290,0
|
|
20230906,201200,806158366,1290,1290,1290,1290,0
|
|
20230906,201100,806158366,1290,1290,1290,1290,0
|
|
20230906,201000,806158366,1290,1290,1290,1290,0
|
|
20230906,200900,806158366,1290,1290,1290,1290,0
|
|
20230906,200800,806158366,1290,1290,1290,1290,0
|
|
20230906,200700,806158366,1290,1290,1290,1290,0
|
|
20230906,200600,806158366,1290,1290,1290,1290,0
|
|
20230906,200500,806158366,1290,1290,1290,1290,0
|
|
20230906,200400,806158366,1290,1290,1290,1290,0
|
|
20230906,200300,806158366,1290,1290,1290,1290,0
|
|
20230906,200200,806158366,1290,1290,1290,1290,15646
|
|
20230906,200100,806158366,1290,1290,1290,1290,0
|
|
20230906,200000,806158366,1290,1290,1290,1290,0
|
|
20230906,195900,806158366,1290,1290,1290,1290,0
|
|
20230906,195800,806158366,1290,1290,1290,1290,0
|
|
20230906,195700,806158366,1290,1290,1290,1290,0
|
|
20230906,195600,806158366,1290,1290,1290,1290,0
|
|
20230906,195500,806158366,1290,1290,1290,1290,0
|
|
20230906,195400,806158366,1290,1290,1290,1290,0
|
|
20230906,195300,806158366,1290,1290,1290,1290,0
|
|
20230906,195200,806158366,1290,1290,1290,1290,0
|
|
20230906,195100,806158366,1290,1290,1290,1290,0
|
|
20230906,195000,806158366,1290,1290,1290,1290,0
|
|
20230906,194900,806158366,1290,1290,1290,1290,0
|
|
20230906,194800,806158366,1290,1290,1290,1290,0
|
|
20230906,194700,806158366,1290,1290,1290,1290,0
|
|
20230906,194600,806158366,1290,1290,1290,1290,0
|
|
20230906,194500,806158366,1290,1290,1290,1290,0
|
|
20230906,194400,806158366,1290,1290,1290,1290,0
|
|
20230906,194300,806158366,1290,1290,1290,1290,0
|
|
20230906,194200,806158366,1290,1290,1290,1290,0
|
|
20230906,194100,806158366,1290,1290,1290,1290,0
|
|
20230906,194000,806158366,1290,1290,1290,1290,0
|
|
20230906,193900,806158366,1290,1290,1290,1290,0
|
|
20230906,193800,806158366,1290,1290,1290,1290,0
|
|
20230906,193700,806158366,1290,1290,1290,1290,0
|
|
20230906,193600,806158366,1290,1290,1290,1290,0
|
|
20230906,193500,806158366,1290,1290,1290,1290,0
|
|
20230906,193400,806158366,1290,1290,1290,1290,0
|
|
20230906,193300,806158366,1290,1290,1290,1290,0
|
|
20230906,193200,806158366,1290,1290,1290,1290,15646
|
|
20230906,193100,806158366,1290,1290,1290,1290,0
|
|
20230906,193000,806158366,1290,1290,1290,1290,0
|
|
20230906,192900,806158366,1290,1290,1290,1290,0
|
|
20230906,192800,806158366,1290,1290,1290,1290,0
|
|
20230906,192700,806158366,1290,1290,1290,1290,0
|
|
20230906,192600,806158366,1290,1290,1290,1290,0
|
|
20230906,192500,806158366,1290,1290,1290,1290,0
|
|
20230906,192400,806158366,1290,1290,1290,1290,0
|
|
20230906,192300,806158366,1290,1290,1290,1290,0
|
|
20230906,192200,806158366,1290,1290,1290,1290,0
|
|
20230906,192100,806158366,1290,1290,1290,1290,0
|
|
20230906,192000,806158366,1290,1290,1290,1290,0
|
|
20230906,191900,806158366,1290,1290,1290,1290,0
|
|
20230906,191800,806158366,1290,1290,1290,1290,0
|
|
20230906,191700,806158366,1290,1290,1290,1290,0
|
|
20230906,191600,806158366,1290,1290,1290,1290,0
|
|
20230906,191500,806158366,1290,1290,1290,1290,0
|
|
20230906,191400,806158366,1290,1290,1290,1290,0
|
|
20230906,191300,806158366,1290,1290,1290,1290,0
|
|
20230906,191200,806158366,1290,1290,1290,1290,0
|
|
20230906,191100,806158366,1290,1290,1290,1290,0
|
|
20230906,191000,806158366,1290,1290,1290,1290,0
|
|
20230906,190900,806158366,1290,1290,1290,1290,0
|
|
20230906,190800,806158366,1290,1290,1290,1290,0
|
|
20230906,190700,806158366,1290,1290,1290,1290,0
|
|
20230906,190600,806158366,1290,1290,1290,1290,0
|
|
20230906,190500,806158366,1290,1290,1290,1290,0
|
|
20230906,190400,806158366,1290,1290,1290,1290,0
|
|
20230906,190300,806158366,1290,1290,1290,1290,0
|
|
20230906,190200,806158366,1290,1290,1290,1290,15646
|
|
20230906,190100,806158366,1290,1290,1290,1290,0
|
|
20230906,190000,806158366,1290,1290,1290,1290,0
|
|
20230906,185900,806158366,1290,1290,1290,1290,0
|
|
20230906,185800,806158366,1290,1290,1290,1290,0
|
|
20230906,185700,806158366,1290,1290,1290,1290,0
|
|
20230906,185600,806158366,1290,1290,1290,1290,0
|
|
20230906,185500,806158366,1290,1290,1290,1290,0
|
|
20230906,185400,806158366,1290,1290,1290,1290,0
|
|
20230906,185300,806158366,1290,1290,1290,1290,0
|
|
20230906,185200,806158366,1290,1290,1290,1290,0
|
|
20230906,185100,806158366,1290,1290,1290,1290,0
|
|
20230906,185000,806158366,1290,1290,1290,1290,0
|
|
20230906,184900,806158366,1290,1290,1290,1290,0
|
|
20230906,184800,806158366,1290,1290,1290,1290,0
|
|
20230906,184700,806158366,1290,1290,1290,1290,0
|
|
20230906,184600,806158366,1290,1290,1290,1290,0
|
|
20230906,184500,806158366,1290,1290,1290,1290,0
|
|
20230906,184400,806158366,1290,1290,1290,1290,0
|
|
20230906,184300,806158366,1290,1290,1290,1290,0
|
|
20230906,184200,806158366,1290,1290,1290,1290,0
|
|
20230906,184100,806158366,1290,1290,1290,1290,0
|
|
20230906,184000,806158366,1290,1290,1290,1290,0
|
|
20230906,183900,806158366,1290,1290,1290,1290,0
|
|
20230906,183800,806158366,1290,1290,1290,1290,0
|
|
20230906,183700,806158366,1290,1290,1290,1290,0
|
|
20230906,183600,806158366,1290,1290,1290,1290,0
|
|
20230906,183500,806158366,1290,1290,1290,1290,0
|
|
20230906,183400,806158366,1290,1290,1290,1290,0
|
|
20230906,183300,806158366,1290,1290,1290,1290,0
|
|
20230906,183200,806158366,1290,1290,1290,1290,15646
|
|
20230906,183100,806158366,1290,1290,1290,1290,0
|
|
20230906,183000,806158366,1290,1290,1290,1290,0
|
|
20230906,182900,806158366,1290,1290,1290,1290,0
|
|
20230906,182800,806158366,1290,1290,1290,1290,0
|
|
20230906,182700,806158366,1290,1290,1290,1290,0
|
|
20230906,182600,806158366,1290,1290,1290,1290,0
|
|
20230906,182500,806158366,1290,1290,1290,1290,0
|
|
20230906,182400,806158366,1290,1290,1290,1290,0
|
|
20230906,182300,806158366,1290,1290,1290,1290,0
|
|
20230906,182200,806158366,1290,1290,1290,1290,0
|
|
20230906,182100,806158366,1290,1290,1290,1290,0
|
|
20230906,182000,806158366,1290,1290,1290,1290,0
|
|
20230906,181900,806158366,1290,1290,1290,1290,0
|
|
20230906,181800,806158366,1290,1290,1290,1290,0
|
|
20230906,181700,806158366,1290,1290,1290,1290,0
|
|
20230906,181600,806158366,1290,1290,1290,1290,0
|
|
20230906,181500,806158366,1290,1290,1290,1290,0
|
|
20230906,181400,806158366,1290,1290,1290,1290,0
|
|
20230906,181300,806158366,1290,1290,1290,1290,0
|
|
20230906,181200,806158366,1290,1290,1290,1290,0
|
|
20230906,181100,806158366,1290,1290,1290,1290,0
|
|
20230906,181000,806158366,1290,1290,1290,1290,0
|
|
20230906,180900,806158366,1290,1290,1290,1290,0
|
|
20230906,180800,806158366,1290,1290,1290,1290,0
|
|
20230906,180700,806158366,1290,1290,1290,1290,0
|
|
20230906,180600,806158366,1290,1290,1290,1290,0
|
|
20230906,180500,806158366,1290,1290,1290,1290,0
|
|
20230906,180400,806158366,1290,1290,1290,1290,0
|
|
20230906,180300,806158366,1290,1290,1290,1290,0
|
|
20230906,180200,806158366,1290,1290,1290,1290,15646
|
|
20230906,180100,806158366,1290,1290,1290,1290,0
|
|
20230906,180000,806158366,1290,1290,1290,1290,0
|
|
20230906,175900,806158366,1290,1290,1290,1290,0
|
|
20230906,175800,806158366,1290,1290,1290,1290,0
|
|
20230906,175700,806158366,1290,1290,1290,1290,0
|
|
20230906,175600,806158366,1290,1290,1290,1290,0
|
|
20230906,175500,806158366,1290,1290,1290,1290,0
|
|
20230906,175400,806158366,1290,1290,1290,1290,0
|
|
20230906,175300,806158366,1290,1290,1290,1290,0
|
|
20230906,175200,806158366,1290,1290,1290,1290,0
|
|
20230906,175100,806158366,1290,1290,1290,1290,0
|
|
20230906,175000,806158366,1290,1290,1290,1290,0
|
|
20230906,174900,806158366,1290,1290,1290,1290,0
|
|
20230906,174800,806158366,1290,1290,1290,1290,0
|
|
20230906,174700,806158366,1290,1290,1290,1290,0
|
|
20230906,174600,806158366,1290,1290,1290,1290,0
|
|
20230906,174500,806158366,1290,1290,1290,1290,0
|
|
20230906,174400,806158366,1290,1290,1290,1290,0
|
|
20230906,174300,806158366,1290,1290,1290,1290,0
|
|
20230906,174200,806158366,1290,1290,1290,1290,0
|
|
20230906,174100,806158366,1290,1290,1290,1290,0
|
|
20230906,174000,806158366,1290,1290,1290,1290,0
|
|
20230906,173900,806158366,1290,1290,1290,1290,0
|
|
20230906,173800,806158366,1290,1290,1290,1290,0
|
|
20230906,173700,806158366,1290,1290,1290,1290,0
|
|
20230906,173600,806158366,1290,1290,1290,1290,0
|
|
20230906,173500,806158366,1290,1290,1290,1290,0
|
|
20230906,173400,806158366,1290,1290,1290,1290,0
|
|
20230906,173300,806158366,1290,1290,1290,1290,0
|
|
20230906,173200,806158366,1290,1290,1290,1290,15646
|
|
20230906,173100,806158366,1290,1290,1290,1290,0
|
|
20230906,173000,806158366,1290,1290,1290,1290,0
|
|
20230906,172900,806158366,1290,1290,1290,1290,0
|
|
20230906,172800,806158366,1290,1290,1290,1290,0
|
|
20230906,172700,806158366,1290,1290,1290,1290,0
|
|
20230906,172600,806158366,1290,1290,1290,1290,0
|
|
20230906,172500,806158366,1290,1290,1290,1290,0
|
|
20230906,172400,806158366,1290,1290,1290,1290,0
|
|
20230906,172300,806158366,1290,1290,1290,1290,0
|
|
20230906,172200,806158366,1290,1290,1290,1290,0
|
|
20230906,172100,806158366,1290,1290,1290,1290,0
|
|
20230906,172000,806158366,1290,1290,1290,1290,0
|
|
20230906,171900,806158366,1290,1290,1290,1290,0
|
|
20230906,171800,806158366,1290,1290,1290,1290,0
|
|
20230906,171700,806158366,1290,1290,1290,1290,0
|
|
20230906,171600,806158366,1290,1290,1290,1290,0
|
|
20230906,171500,806158366,1290,1290,1290,1290,0
|
|
20230906,171400,806158366,1290,1290,1290,1290,0
|
|
20230906,171300,806158366,1290,1290,1290,1290,0
|
|
20230906,171200,806158366,1290,1290,1290,1290,0
|
|
20230906,171100,806158366,1290,1290,1290,1290,0
|
|
20230906,171000,806158366,1290,1290,1290,1290,0
|
|
20230906,170900,806158366,1290,1290,1290,1290,0
|
|
20230906,170800,806158366,1290,1290,1290,1290,0
|
|
20230906,170700,806158366,1290,1290,1290,1290,0
|
|
20230906,170600,806158366,1290,1290,1290,1290,0
|
|
20230906,170500,806158366,1290,1290,1290,1290,0
|
|
20230906,170400,806158366,1290,1290,1290,1290,0
|
|
20230906,170300,806158366,1290,1290,1290,1290,0
|
|
20230906,170200,806158366,1290,1290,1290,1290,15646
|
|
20230906,170100,806158366,1290,1290,1290,1290,0
|
|
20230906,170000,806158366,1290,1290,1290,1290,0
|
|
20230906,165900,806158366,1290,1290,1290,1290,0
|
|
20230906,165800,806158366,1290,1290,1290,1290,0
|
|
20230906,165700,806158366,1290,1290,1290,1290,0
|
|
20230906,165600,806158366,1290,1290,1290,1290,0
|
|
20230906,165500,806158366,1290,1290,1290,1290,0
|
|
20230906,165400,806158366,1290,1290,1290,1290,0
|
|
20230906,165300,806158366,1290,1290,1290,1290,0
|
|
20230906,165200,806158366,1290,1290,1290,1290,0
|
|
20230906,165100,806158366,1290,1290,1290,1290,0
|
|
20230906,165000,806158366,1290,1290,1290,1290,0
|
|
20230906,164900,806158366,1290,1290,1290,1290,0
|
|
20230906,164800,806158366,1290,1290,1290,1290,0
|
|
20230906,164700,806158366,1290,1290,1290,1290,0
|
|
20230906,164600,806158366,1290,1290,1290,1290,0
|
|
20230906,164500,806158366,1290,1290,1290,1290,0
|
|
20230906,164400,806158366,1290,1290,1290,1290,0
|
|
20230906,164300,806158366,1290,1290,1290,1290,0
|
|
20230906,164200,806158366,1290,1290,1290,1290,0
|
|
20230906,164100,806158366,1290,1290,1290,1290,0
|
|
20230906,164000,806158366,1290,1290,1290,1290,0
|
|
20230906,163900,806158366,1290,1290,1290,1290,0
|
|
20230906,163800,806158366,1290,1290,1290,1290,0
|
|
20230906,163700,806158366,1290,1290,1290,1290,0
|
|
20230906,163600,806158366,1290,1290,1290,1290,0
|
|
20230906,163500,806158366,1290,1290,1290,1290,0
|
|
20230906,163400,806158366,1290,1290,1290,1290,0
|
|
20230906,163300,806158366,1290,1290,1290,1290,0
|
|
20230906,163200,806158366,1290,1290,1290,1290,15646
|
|
20230906,163100,806158366,1290,1290,1290,1290,0
|
|
20230906,163000,806158366,1290,1290,1290,1290,0
|
|
20230906,162900,806158366,1290,1290,1290,1290,0
|
|
20230906,162800,806158366,1290,1290,1290,1290,0
|
|
20230906,162700,806158366,1290,1290,1290,1290,0
|
|
20230906,162600,806158366,1290,1290,1290,1290,0
|
|
20230906,162500,806158366,1290,1290,1290,1290,0
|
|
20230906,162400,806158366,1290,1290,1290,1290,0
|
|
20230906,162300,806158366,1290,1290,1290,1290,0
|
|
20230906,162200,806158366,1290,1290,1290,1290,0
|
|
20230906,162100,806158366,1290,1290,1290,1290,0
|
|
20230906,162000,806158366,1290,1290,1290,1290,0
|
|
20230906,161900,806158366,1290,1290,1290,1290,0
|
|
20230906,161800,806158366,1290,1290,1290,1290,0
|
|
20230906,161700,806158366,1290,1290,1290,1290,0
|
|
20230906,161600,806158366,1290,1290,1290,1290,0
|
|
20230906,161500,806158366,1290,1290,1290,1290,0
|
|
20230906,161400,806158366,1290,1290,1290,1290,0
|
|
20230906,161300,806158366,1290,1290,1290,1290,0
|
|
20230906,161200,806158366,1290,1290,1290,1290,0
|
|
20230906,161100,806158366,1290,1290,1290,1290,0
|
|
20230906,161000,806158366,1290,1290,1290,1290,0
|
|
20230906,160900,806158366,1290,1290,1290,1290,0
|
|
20230906,160800,806158366,1290,1290,1290,1290,0
|
|
20230906,160700,806158366,1290,1290,1290,1290,0
|
|
20230906,160600,806158366,1290,1290,1290,1290,0
|
|
20230906,160500,806158366,1290,1290,1290,1290,0
|
|
20230906,160400,806158366,1290,1290,1290,1290,0
|
|
20230906,160300,806158366,1290,1290,1290,1290,0
|
|
20230906,160200,806158366,1290,1290,1290,1290,15646
|
|
20230906,160100,806158366,1290,1290,1290,1290,0
|
|
20230906,160000,806158366,1290,1290,1290,1290,0
|
|
20230906,155900,806158366,1290,1290,1290,1290,0
|
|
20230906,155800,806158366,1290,1290,1290,1290,0
|
|
20230906,155700,806158366,1290,1290,1290,1290,0
|
|
20230906,155600,806158366,1290,1290,1290,1290,0
|
|
20230906,155500,806158366,1290,1290,1290,1290,0
|
|
20230906,155400,806158366,1290,1290,1290,1290,0
|
|
20230906,155300,806158366,1290,1290,1290,1290,0
|
|
20230906,155200,806158366,1290,1290,1290,1290,0
|
|
20230906,155100,806158366,1290,1290,1290,1290,0
|
|
20230906,155000,806158366,1290,1290,1290,1290,0
|
|
20230906,154900,806158366,1290,1290,1290,1290,0
|
|
20230906,154800,806158366,1290,1290,1290,1290,0
|
|
20230906,154700,806158366,1290,1290,1290,1290,0
|
|
20230906,154600,806158366,1290,1290,1290,1290,0
|
|
20230906,154500,806158366,1290,1290,1290,1290,0
|
|
20230906,154400,806158366,1290,1290,1290,1290,0
|
|
20230906,154300,806158366,1290,1290,1290,1290,0
|
|
20230906,154200,806158366,1290,1290,1290,1290,0
|
|
20230906,154100,806158366,1290,1290,1290,1290,0
|
|
20230906,154000,806158366,1290,1290,1290,1290,0
|
|
20230906,153900,806158366,1290,1290,1290,1290,0
|
|
20230906,153800,806158366,1290,1290,1290,1290,0
|
|
20230906,153700,806158366,1290,1290,1290,1290,0
|
|
20230906,153600,806158366,1290,1290,1290,1290,0
|
|
20230906,153500,806158366,1290,1290,1290,1290,0
|
|
20230906,153400,806158366,1290,1290,1290,1290,0
|
|
20230906,153300,806158366,1290,1290,1290,1290,0
|
|
20230906,153200,806158366,1290,1290,1290,1290,15646
|
|
20230906,153100,806158366,1290,1290,1290,1290,0
|
|
20230906,153000,806158366,1290,1290,1290,1290,15646
|
|
20230906,152900,785975026,1293,1293,1293,1293,0
|
|
20230906,152800,785975026,1293,1293,1293,1293,0
|
|
20230906,152700,785975026,1293,1293,1293,1293,0
|
|
20230906,152600,785975026,1293,1293,1293,1293,0
|
|
20230906,152500,785975026,1293,1293,1293,1293,0
|
|
20230906,152400,785975026,1293,1293,1293,1293,0
|
|
20230906,152300,785975026,1293,1293,1293,1293,0
|
|
20230906,152200,785975026,1293,1293,1293,1293,0
|
|
20230906,152100,785975026,1293,1293,1293,1293,0
|
|
20230906,152000,785975026,1293,1293,1293,1293,0
|
|
20230906,151900,785975026,1293,1294,1294,1293,110
|
|
20230906,151800,785832696,1293,1293,1293,1293,2118
|
|
20230906,151700,783094122,1292,1292,1292,1292,12
|
|
20230906,151600,783078618,1293,1292,1293,1291,1154
|
|
20230906,151500,781588225,1293,1293,1293,1293,1970
|
|
20230906,151400,779041015,1292,1292,1292,1292,0
|
|
20230906,151300,779041015,1292,1292,1292,1292,733
|
|
20230906,151200,778093979,1292,1292,1292,1291,1466
|
|
20230906,151100,776200446,1292,1292,1292,1292,40
|
|
20230906,151000,776148766,1293,1295,1295,1293,773
|
|
20230906,150900,775149275,1290,1290,1290,1290,0
|
|
20230906,150800,775149275,1290,1290,1290,1290,0
|
|
20230906,150700,775149275,1290,1290,1290,1290,0
|
|
20230906,150600,775149275,1290,1293,1293,1290,8000
|
|
20230906,150500,764814565,1295,1295,1295,1295,1
|
|
20230906,150400,764813270,1295,1295,1295,1295,0
|
|
20230906,150300,764813270,1295,1295,1295,1295,11
|
|
20230906,150200,764799025,1295,1295,1295,1295,2
|
|
20230906,150100,764796435,1291,1291,1291,1291,304
|
|
20230906,150000,764403971,1291,1295,1295,1291,2285
|
|
20230906,145900,761453927,1292,1295,1295,1292,242
|
|
20230906,145800,761141137,1295,1295,1295,1295,100
|
|
20230906,145700,761011637,1290,1292,1292,1290,16000
|
|
20230906,145600,740355426,1292,1293,1293,1292,2215
|
|
20230906,145500,737493183,1293,1293,1293,1293,0
|
|
20230906,145400,737493183,1293,1293,1293,1293,48
|
|
20230906,145300,737431119,1293,1293,1293,1293,156
|
|
20230906,145200,737229411,1293,1293,1293,1293,14
|
|
20230906,145100,737211309,1292,1293,1293,1292,1139
|
|
20230906,145000,735739713,1293,1292,1293,1292,25
|
|
20230906,144900,735707408,1292,1295,1297,1292,2996
|
|
20230906,144800,731836412,1297,1294,1297,1294,2
|
|
20230906,144700,731833821,1293,1294,1297,1293,172
|
|
20230906,144600,731611320,1297,1296,1297,1296,12
|
|
20230906,144500,731595765,1296,1294,1296,1293,3702
|
|
20230906,144400,726806560,1296,1296,1296,1293,697
|
|
20230906,144300,725905224,1296,1294,1296,1294,201
|
|
20230906,144200,725645128,1294,1294,1294,1294,400
|
|
20230906,144100,725127528,1294,1294,1298,1294,543
|
|
20230906,144000,724424882,1293,1295,1295,1293,16644
|
|
20230906,143900,702874834,1296,1299,1299,1296,329
|
|
20230906,143800,702448426,1299,1299,1299,1299,34
|
|
20230906,143700,702404260,1296,1296,1296,1296,300
|
|
20230906,143600,702015460,1295,1296,1296,1295,2725
|
|
20230906,143500,698484532,1296,1296,1296,1296,0
|
|
20230906,143400,698484532,1296,1296,1296,1296,0
|
|
20230906,143300,698484532,1296,1296,1296,1296,0
|
|
20230906,143200,698484532,1296,1297,1297,1296,261
|
|
20230906,143100,698146165,1296,1296,1296,1296,9003
|
|
20230906,143000,686478277,1296,1296,1296,1296,510
|
|
20230906,142900,685817317,1296,1296,1296,1295,1641
|
|
20230906,142800,683690822,1296,1296,1296,1296,400
|
|
20230906,142700,683172422,1296,1296,1296,1296,3
|
|
20230906,142600,683168534,1296,1296,1296,1296,305
|
|
20230906,142500,682773254,1296,1296,1296,1295,15964
|
|
20230906,142400,662084610,1297,1297,1297,1297,5
|
|
20230906,142300,662078125,1297,1296,1297,1296,967
|
|
20230906,142200,660824392,1296,1297,1297,1296,8011
|
|
20230906,142100,650436069,1297,1299,1299,1297,6338
|
|
20230906,142000,642208141,1299,1299,1299,1299,19
|
|
20230906,141900,642183460,1299,1299,1299,1299,18
|
|
20230906,141800,642160078,1299,1299,1299,1299,517
|
|
20230906,141700,641488495,1299,1299,1299,1299,1
|
|
20230906,141600,641487196,1298,1298,1298,1298,9
|
|
20230906,141500,641475514,1299,1298,1299,1298,92
|
|
20230906,141400,641356093,1298,1298,1298,1298,169
|
|
20230906,141300,641136731,1298,1299,1299,1298,2204
|
|
20230906,141200,638274239,1299,1298,1299,1298,70
|
|
20230906,141100,638183376,1298,1297,1298,1297,957
|
|
20230906,141000,636941225,1297,1297,1297,1297,874
|
|
20230906,140900,635807647,1297,1297,1297,1297,93
|
|
20230906,140800,635687026,1297,1297,1297,1297,2245
|
|
20230906,140700,632775261,1297,1297,1298,1297,313
|
|
20230906,140600,632369000,1297,1297,1297,1297,6
|
|
20230906,140500,632361218,1297,1297,1297,1297,18
|
|
20230906,140400,632337872,1297,1297,1297,1297,177
|
|
20230906,140300,632108303,1297,1298,1298,1297,1422
|
|
20230906,140200,630263847,1297,1298,1299,1297,2607
|
|
20230906,140100,626880020,1298,1299,1299,1298,205
|
|
20230906,140000,626613815,1299,1299,1300,1299,105
|
|
20230906,135900,626477320,1300,1300,1300,1300,51
|
|
20230906,135800,626411020,1301,1301,1301,1301,0
|
|
20230906,135700,626411020,1301,1301,1301,1301,0
|
|
20230906,135600,626411020,1301,1301,1301,1301,300
|
|
20230906,135500,626020720,1301,1301,1301,1301,0
|
|
20230906,135400,626020720,1301,1301,1301,1301,0
|
|
20230906,135300,626020720,1301,1301,1301,1301,0
|
|
20230906,135200,626020720,1301,1299,1301,1297,1021
|
|
20230906,135100,624696330,1300,1300,1300,1299,85
|
|
20230906,135000,624585852,1300,1298,1300,1298,208
|
|
20230906,134900,624315460,1299,1298,1299,1298,104
|
|
20230906,134800,624180464,1302,1302,1302,1302,0
|
|
20230906,134700,624180464,1302,1302,1302,1298,7
|
|
20230906,134600,624171370,1298,1298,1298,1298,5
|
|
20230906,134500,624164880,1298,1298,1298,1298,353
|
|
20230906,134400,623706686,1298,1298,1298,1298,100
|
|
20230906,134300,623576886,1297,1299,1299,1297,10626
|
|
20230906,134200,609785639,1300,1300,1300,1300,100
|
|
20230906,134100,609655639,1299,1300,1300,1299,155
|
|
20230906,134000,609454194,1301,1301,1301,1301,0
|
|
20230906,133900,609454194,1301,1300,1301,1300,2
|
|
20230906,133800,609451593,1299,1299,1299,1299,0
|
|
20230906,133700,609451593,1299,1299,1299,1299,1350
|
|
20230906,133600,607697943,1299,1299,1299,1299,0
|
|
20230906,133500,607697943,1299,1299,1299,1299,0
|
|
20230906,133400,607697943,1299,1299,1300,1299,1290
|
|
20230906,133300,606021849,1299,1300,1300,1299,1349
|
|
20230906,133200,604268186,1300,1300,1300,1300,2136
|
|
20230906,133100,601491386,1300,1301,1301,1300,1581
|
|
20230906,133000,599434561,1301,1301,1301,1301,80
|
|
20230906,132900,599330481,1301,1301,1301,1301,74
|
|
20230906,132800,599234207,1301,1301,1301,1301,1012
|
|
20230906,132700,597917595,1301,1301,1301,1301,12
|
|
20230906,132600,597901983,1301,1302,1302,1301,311
|
|
20230906,132500,597497072,1303,1303,1303,1303,34
|
|
20230906,132400,597452770,1302,1302,1302,1302,0
|
|
20230906,132300,597452770,1302,1302,1302,1302,0
|
|
20230906,132200,597452770,1302,1302,1302,1302,0
|
|
20230906,132100,597452770,1302,1302,1302,1302,0
|
|
20230906,132000,597452770,1302,1302,1302,1302,0
|
|
20230906,131900,597452770,1302,1302,1302,1302,0
|
|
20230906,131800,597452770,1302,1302,1302,1302,0
|
|
20230906,131700,597452770,1302,1302,1302,1302,32
|
|
20230906,131600,597411106,1302,1302,1302,1302,5
|
|
20230906,131500,597404596,1302,1302,1302,1302,106
|
|
20230906,131400,597266584,1302,1302,1302,1302,1
|
|
20230906,131300,597265282,1302,1302,1302,1302,40
|
|
20230906,131200,597213202,1302,1300,1302,1299,49
|
|
20230906,131100,597149540,1299,1300,1300,1299,1000
|
|
20230906,131000,595850435,1302,1302,1302,1302,2
|
|
20230906,130900,595847831,1300,1300,1300,1300,0
|
|
20230906,130800,595847831,1300,1300,1300,1300,305
|
|
20230906,130700,595451331,1300,1300,1300,1300,0
|
|
20230906,130600,595451331,1300,1300,1300,1299,970
|
|
20230906,130500,594190946,1300,1300,1300,1300,6889
|
|
20230906,130400,585235246,1300,1300,1300,1300,100
|
|
20230906,130300,585105246,1299,1299,1299,1299,1043
|
|
20230906,130200,583750389,1299,1299,1299,1299,1065
|
|
20230906,130100,582366954,1299,1299,1299,1299,0
|
|
20230906,130000,582366954,1299,1299,1299,1299,778
|
|
20230906,125900,581356332,1299,1300,1300,1299,2751
|
|
20230906,125800,577782241,1300,1300,1300,1300,217
|
|
20230906,125700,577500141,1299,1299,1299,1299,0
|
|
20230906,125600,577500141,1299,1300,1301,1299,11935
|
|
20230906,125500,561984939,1300,1302,1302,1300,13592
|
|
20230906,125400,544299707,1302,1303,1303,1302,1283
|
|
20230906,125300,542628036,1303,1303,1303,1303,400
|
|
20230906,125200,542106836,1303,1304,1304,1303,539
|
|
20230906,125100,541404479,1303,1303,1303,1303,5
|
|
20230906,125000,541397964,1303,1305,1305,1303,690
|
|
20230906,124900,540498221,1304,1304,1304,1304,524
|
|
20230906,124800,539814925,1304,1304,1304,1304,0
|
|
20230906,124700,539814925,1304,1304,1304,1304,0
|
|
20230906,124600,539814925,1304,1304,1304,1304,122
|
|
20230906,124500,539655837,1304,1305,1305,1304,702
|
|
20230906,124400,538740089,1306,1306,1306,1306,78
|
|
20230906,124300,538638221,1308,1308,1308,1308,0
|
|
20230906,124200,538638221,1308,1308,1308,1308,0
|
|
20230906,124100,538638221,1308,1308,1308,1308,0
|
|
20230906,124000,538638221,1308,1308,1308,1308,0
|
|
20230906,123900,538638221,1308,1308,1308,1308,31
|
|
20230906,123800,538597673,1308,1308,1308,1308,54
|
|
20230906,123700,538527041,1308,1308,1308,1306,131
|
|
20230906,123600,538355943,1308,1308,1308,1308,0
|
|
20230906,123500,538355943,1308,1308,1308,1308,1207
|
|
20230906,123400,536777187,1309,1308,1309,1308,161
|
|
20230906,123300,536566597,1308,1308,1308,1308,0
|
|
20230906,123200,536566597,1308,1308,1308,1308,43
|
|
20230906,123100,536510353,1306,1306,1306,1306,0
|
|
20230906,123000,536510353,1306,1306,1306,1306,3
|
|
20230906,122900,536506435,1306,1306,1306,1306,105
|
|
20230906,122800,536369305,1307,1307,1307,1307,0
|
|
20230906,122700,536369305,1307,1305,1307,1305,2868
|
|
20230906,122600,532626553,1305,1305,1305,1305,5
|
|
20230906,122500,532620028,1305,1308,1308,1304,2401
|
|
20230906,122400,529486820,1304,1304,1304,1304,0
|
|
20230906,122300,529486820,1304,1304,1304,1304,208
|
|
20230906,122200,529215588,1304,1304,1304,1304,50
|
|
20230906,122100,529150388,1304,1305,1305,1304,100
|
|
20230906,122000,529019898,1305,1305,1305,1305,0
|
|
20230906,121900,529019898,1305,1305,1305,1305,0
|
|
20230906,121800,529019898,1305,1305,1305,1305,5319
|
|
20230906,121700,522078603,1305,1305,1305,1305,3
|
|
20230906,121600,522074688,1305,1305,1305,1305,5003
|
|
20230906,121500,515545773,1304,1304,1304,1304,656
|
|
20230906,121400,514690349,1304,1304,1304,1304,974
|
|
20230906,121300,513420253,1305,1304,1305,1304,6
|
|
20230906,121200,513412426,1304,1304,1304,1304,4
|
|
20230906,121100,513407210,1305,1305,1305,1305,270
|
|
20230906,121000,513054860,1305,1305,1305,1305,60
|
|
20230906,120900,512976560,1304,1304,1304,1304,1419
|
|
20230906,120800,511126184,1305,1305,1305,1305,0
|
|
20230906,120700,511126184,1305,1305,1305,1305,502
|
|
20230906,120600,510471074,1305,1305,1305,1305,0
|
|
20230906,120500,510471074,1305,1305,1305,1305,645
|
|
20230906,120400,509629349,1305,1305,1305,1305,3
|
|
20230906,120300,509625434,1305,1304,1305,1304,88
|
|
20230906,120200,509510644,1303,1303,1303,1303,0
|
|
20230906,120100,509510644,1303,1303,1303,1303,50
|
|
20230906,120000,509445494,1303,1303,1303,1303,0
|
|
20230906,115900,509445494,1303,1303,1303,1303,0
|
|
20230906,115800,509445494,1303,1303,1303,1303,231
|
|
20230906,115700,509144501,1305,1305,1305,1305,0
|
|
20230906,115600,509144501,1305,1305,1305,1305,0
|
|
20230906,115500,509144501,1305,1305,1305,1303,421
|
|
20230906,115400,508595796,1305,1305,1305,1305,0
|
|
20230906,115300,508595796,1305,1305,1305,1305,0
|
|
20230906,115200,508595796,1305,1305,1305,1305,500
|
|
20230906,115100,507943296,1305,1306,1306,1304,23294
|
|
20230906,115000,477545134,1305,1305,1305,1305,0
|
|
20230906,114900,477545134,1305,1305,1305,1305,0
|
|
20230906,114800,477545134,1305,1305,1305,1305,4910
|
|
20230906,114700,471137584,1304,1304,1304,1304,0
|
|
20230906,114600,471137584,1304,1304,1304,1304,50
|
|
20230906,114500,471072384,1304,1304,1304,1304,26
|
|
20230906,114400,471038480,1305,1305,1305,1305,0
|
|
20230906,114300,471038480,1305,1305,1305,1305,45
|
|
20230906,114200,470979755,1305,1305,1305,1305,0
|
|
20230906,114100,470979755,1305,1305,1305,1305,2
|
|
20230906,114000,470977145,1305,1305,1305,1305,20
|
|
20230906,113900,470951045,1303,1305,1305,1303,604
|
|
20230906,113800,470163573,1305,1306,1306,1305,103
|
|
20230906,113700,470029157,1305,1305,1305,1305,0
|
|
20230906,113600,470029157,1305,1305,1305,1305,0
|
|
20230906,113500,470029157,1305,1305,1305,1305,1
|
|
20230906,113400,470027852,1309,1309,1309,1309,0
|
|
20230906,113300,470027852,1309,1309,1309,1309,0
|
|
20230906,113200,470027852,1309,1308,1309,1308,20
|
|
20230906,113100,470001677,1305,1305,1305,1305,138
|
|
20230906,113000,469821587,1305,1305,1305,1305,1
|
|
20230906,112900,469820282,1304,1304,1304,1304,0
|
|
20230906,112800,469820282,1304,1303,1304,1303,5
|
|
20230906,112700,469813766,1303,1303,1303,1303,18
|
|
20230906,112600,469790312,1305,1303,1305,1303,107
|
|
20230906,112500,469650733,1303,1302,1303,1302,403
|
|
20230906,112400,469125819,1302,1302,1302,1302,354
|
|
20230906,112300,468664911,1303,1300,1303,1300,450
|
|
20230906,112200,468078662,1301,1301,1301,1301,157
|
|
20230906,112100,467874405,1300,1301,1302,1300,434
|
|
20230906,112000,467309605,1302,1298,1302,1298,201
|
|
20230906,111900,467047907,1298,1298,1298,1298,0
|
|
20230906,111800,467047907,1298,1298,1298,1298,0
|
|
20230906,111700,467047907,1298,1301,1301,1298,101
|
|
20230906,111600,466916802,1301,1301,1301,1301,1467
|
|
20230906,111500,465008235,1301,1299,1301,1299,41652
|
|
20230906,111400,410835326,1299,1299,1299,1299,10
|
|
20230906,111300,410822336,1298,1299,1300,1298,6883
|
|
20230906,111200,401883887,1297,1298,1298,1297,198
|
|
20230906,111100,401626950,1299,1300,1302,1299,4040
|
|
20230906,111000,396373713,1300,1306,1306,1300,9198
|
|
20230906,110900,384409222,1307,1307,1307,1307,10
|
|
20230906,110800,384396152,1307,1307,1307,1307,0
|
|
20230906,110700,384396152,1307,1307,1307,1307,0
|
|
20230906,110600,384396152,1307,1307,1307,1307,100
|
|
20230906,110500,384265452,1307,1303,1310,1303,517
|
|
20230906,110400,383589788,1303,1300,1304,1299,4596
|
|
20230906,110300,377609956,1295,1303,1304,1295,17288
|
|
20230906,110200,355139738,1307,1306,1307,1301,1660
|
|
20230906,110100,352975319,1307,1307,1307,1307,50
|
|
20230906,110000,352909969,1307,1307,1307,1307,633
|
|
20230906,105900,352082638,1308,1308,1308,1308,10
|
|
20230906,105800,352069558,1308,1308,1309,1308,1066
|
|
20230906,105700,350675225,1308,1308,1308,1308,0
|
|
20230906,105600,350675225,1308,1308,1308,1308,0
|
|
20230906,105500,350675225,1308,1308,1308,1308,0
|
|
20230906,105400,350675225,1308,1310,1310,1308,808
|
|
20230906,105300,349617870,1310,1310,1310,1310,0
|
|
20230906,105200,349617870,1310,1310,1310,1310,0
|
|
20230906,105100,349617870,1310,1310,1310,1310,566
|
|
20230906,105000,348876410,1310,1310,1310,1310,0
|
|
20230906,104900,348876410,1310,1310,1310,1310,6
|
|
20230906,104800,348868550,1310,1310,1310,1310,0
|
|
20230906,104700,348868550,1310,1309,1310,1309,2830
|
|
20230906,104600,345162880,1310,1310,1310,1310,10
|
|
20230906,104500,345149780,1305,1303,1305,1302,2834
|
|
20230906,104400,341455102,1301,1312,1312,1301,11002
|
|
20230906,104300,327070008,1317,1313,1317,1312,3065
|
|
20230906,104200,323038700,1312,1313,1313,1312,343
|
|
20230906,104100,322588633,1313,1312,1313,1312,9
|
|
20230906,104000,322576819,1313,1313,1313,1312,71
|
|
20230906,103900,322483603,1313,1313,1313,1313,410
|
|
20230906,103800,321945273,1313,1313,1313,1313,0
|
|
20230906,103700,321945273,1313,1312,1313,1312,201
|
|
20230906,103600,321681560,1312,1312,1312,1312,50
|
|
20230906,103500,321615960,1313,1313,1313,1313,224
|
|
20230906,103400,321321848,1311,1312,1312,1311,100
|
|
20230906,103300,321190745,1311,1313,1313,1311,1366
|
|
20230906,103200,319397410,1313,1311,1313,1311,39
|
|
20230906,103100,319346274,1314,1314,1314,1314,849
|
|
20230906,103000,318230688,1315,1315,1315,1315,41
|
|
20230906,102900,318176773,1317,1317,1317,1317,20
|
|
20230906,102800,318150433,1317,1317,1317,1317,0
|
|
20230906,102700,318150433,1317,1316,1317,1314,519
|
|
20230906,102600,317467824,1316,1317,1317,1316,140
|
|
20230906,102500,317283454,1317,1315,1317,1314,2093
|
|
20230906,102400,314531216,1315,1313,1317,1313,2783
|
|
20230906,102300,310869613,1308,1315,1315,1300,67629
|
|
20230906,102200,222614001,1315,1324,1324,1315,31039
|
|
20230906,102100,181674143,1324,1325,1325,1324,106
|
|
20230906,102000,181533798,1325,1329,1329,1325,2002
|
|
20230906,101900,178878141,1330,1330,1330,1330,0
|
|
20230906,101800,178878141,1330,1335,1335,1330,60
|
|
20230906,101700,178798336,1331,1331,1331,1331,0
|
|
20230906,101600,178798336,1331,1331,1331,1331,1
|
|
20230906,101500,178797005,1324,1324,1324,1324,0
|
|
20230906,101400,178797005,1324,1324,1324,1324,299
|
|
20230906,101300,178401129,1324,1323,1324,1323,21
|
|
20230906,101200,178373345,1323,1322,1323,1322,1864
|
|
20230906,101100,175908137,1320,1320,1320,1320,139
|
|
20230906,101000,175724657,1320,1321,1321,1320,291
|
|
20230906,100900,175340536,1320,1322,1322,1320,504
|
|
20230906,100800,174675254,1322,1320,1322,1320,13
|
|
20230906,100700,174658088,1322,1322,1322,1322,100
|
|
20230906,100600,174525888,1324,1321,1324,1320,3126
|
|
20230906,100500,170398868,1321,1325,1325,1321,394
|
|
20230906,100400,169878382,1326,1326,1326,1326,0
|
|
20230906,100300,169878382,1326,1326,1326,1326,0
|
|
20230906,100200,169878382,1326,1326,1326,1326,550
|
|
20230906,100100,169149082,1326,1325,1326,1325,61
|
|
20230906,100000,169068256,1324,1324,1324,1324,0
|
|
20230906,095900,169068256,1324,1324,1324,1324,100
|
|
20230906,095800,168935856,1324,1324,1324,1324,0
|
|
20230906,095700,168935856,1324,1324,1324,1324,0
|
|
20230906,095600,168935856,1324,1324,1324,1324,1
|
|
20230906,095500,168934532,1324,1324,1324,1324,0
|
|
20230906,095400,168934532,1324,1324,1324,1324,30
|
|
20230906,095300,168894812,1320,1320,1320,1320,30
|
|
20230906,095200,168855212,1320,1322,1322,1320,4001
|
|
20230906,095100,163572956,1322,1325,1325,1322,1511
|
|
20230906,095000,161571861,1325,1325,1325,1325,0
|
|
20230906,094900,161571861,1325,1325,1325,1325,0
|
|
20230906,094800,161571861,1325,1325,1325,1325,4011
|
|
20230906,094700,156257286,1325,1325,1325,1325,2
|
|
20230906,094600,156254636,1328,1328,1328,1328,0
|
|
20230906,094500,156254636,1328,1328,1328,1328,0
|
|
20230906,094400,156254636,1328,1328,1328,1328,110
|
|
20230906,094300,156108556,1328,1328,1328,1328,0
|
|
20230906,094200,156108556,1328,1328,1328,1328,101
|
|
20230906,094100,155974428,1328,1328,1328,1328,2450
|
|
20230906,094000,152720828,1330,1330,1330,1330,0
|
|
20230906,093900,152720828,1330,1330,1330,1330,1
|
|
20230906,093800,152719498,1331,1326,1331,1326,1010
|
|
20230906,093700,151380198,1326,1324,1326,1324,378
|
|
20230906,093600,150879352,1324,1324,1324,1324,1
|
|
20230906,093500,150878028,1324,1323,1324,1319,806
|
|
20230906,093400,149813194,1324,1319,1324,1319,758
|
|
20230906,093300,148810249,1331,1320,1337,1320,25381
|
|
20230906,093200,115262915,1317,1317,1319,1317,1698
|
|
20230906,093100,113024649,1317,1321,1321,1317,10594
|
|
20230906,093000,99040018,1325,1325,1325,1325,8
|
|
20230906,092900,99029418,1325,1326,1326,1325,560
|
|
20230906,092800,98287108,1326,1326,1326,1326,300
|
|
20230906,092700,97889308,1326,1326,1326,1326,301
|
|
20230906,092600,97490182,1326,1321,1327,1321,4398
|
|
20230906,092500,91680168,1321,1321,1321,1321,2166
|
|
20230906,092400,88818882,1322,1323,1323,1322,5799
|
|
20230906,092300,81150694,1326,1328,1329,1326,557
|
|
20230906,092200,80411772,1328,1328,1328,1328,376
|
|
20230906,092100,79912444,1327,1326,1327,1326,260
|
|
20230906,092000,79567674,1326,1326,1326,1326,0
|
|
20230906,091900,79567674,1326,1326,1326,1326,287
|
|
20230906,091800,79187112,1326,1326,1326,1326,100
|
|
20230906,091700,79054512,1326,1325,1326,1325,839
|
|
20230906,091600,77942725,1325,1322,1325,1322,1675
|
|
20230906,091500,75728372,1322,1323,1323,1322,401
|
|
20230906,091400,75198051,1323,1328,1328,1323,5005
|
|
20230906,091300,68563190,1328,1328,1328,1328,0
|
|
20230906,091200,68563190,1328,1329,1329,1325,4131
|
|
20230906,091100,63089200,1325,1326,1330,1325,1525
|
|
20230906,091000,61067060,1325,1331,1331,1325,4010
|
|
20230906,090900,55744598,1330,1333,1334,1330,2972
|
|
20230906,090800,51787309,1333,1333,1333,1333,2120
|
|
20230906,090700,48961349,1333,1338,1339,1333,1968
|
|
20230906,090600,46331739,1336,1336,1336,1333,2622
|
|
20230906,090500,42829047,1336,1342,1342,1336,6582
|
|
20230906,090400,34010764,1342,1347,1347,1342,1487
|
|
20230906,090300,32010312,1347,1346,1347,1346,1049
|
|
20230906,090200,30598276,1345,1345,1345,1345,0
|
|
20230906,090100,30598276,1345,1345,1345,1345,45
|
|
20230906,090000,30537751,1360,1366,1366,1340,22385
|