687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,202400,140844664,1259,1259,1259,1259,853
|
|
20230914,202300,140844664,1259,1259,1259,1259,0
|
|
20230914,202200,140844664,1259,1259,1259,1259,0
|
|
20230914,202100,140844664,1259,1259,1259,1259,0
|
|
20230914,202000,140844664,1259,1259,1259,1259,0
|
|
20230914,201900,140844664,1259,1259,1259,1259,0
|
|
20230914,201800,140844664,1259,1259,1259,1259,0
|
|
20230914,201700,140844664,1259,1259,1259,1259,0
|
|
20230914,201600,140844664,1259,1259,1259,1259,0
|
|
20230914,201500,140844664,1259,1259,1259,1259,0
|
|
20230914,201400,140844664,1259,1259,1259,1259,0
|
|
20230914,201300,140844664,1259,1259,1259,1259,0
|
|
20230914,201200,140844664,1259,1259,1259,1259,0
|
|
20230914,201100,140844664,1259,1259,1259,1259,0
|
|
20230914,201000,140844664,1259,1259,1259,1259,0
|
|
20230914,200900,140844664,1259,1259,1259,1259,0
|
|
20230914,200800,140844664,1259,1259,1259,1259,0
|
|
20230914,200700,140844664,1259,1259,1259,1259,0
|
|
20230914,200600,140844664,1259,1259,1259,1259,0
|
|
20230914,200500,140844664,1259,1259,1259,1259,0
|
|
20230914,200400,140844664,1259,1259,1259,1259,0
|
|
20230914,200300,140844664,1259,1259,1259,1259,0
|
|
20230914,200200,140844664,1259,1259,1259,1259,0
|
|
20230914,200100,140844664,1259,1259,1259,1259,0
|
|
20230914,200000,140844664,1259,1259,1259,1259,0
|
|
20230914,195900,140844664,1259,1259,1259,1259,0
|
|
20230914,195800,140844664,1259,1259,1259,1259,0
|
|
20230914,195700,140844664,1259,1259,1259,1259,0
|
|
20230914,195600,140844664,1259,1259,1259,1259,0
|
|
20230914,195500,140844664,1259,1259,1259,1259,0
|
|
20230914,195400,140844664,1259,1259,1259,1259,853
|
|
20230914,195300,140844664,1259,1259,1259,1259,0
|
|
20230914,195200,140844664,1259,1259,1259,1259,0
|
|
20230914,195100,140844664,1259,1259,1259,1259,0
|
|
20230914,195000,140844664,1259,1259,1259,1259,0
|
|
20230914,194900,140844664,1259,1259,1259,1259,0
|
|
20230914,194800,140844664,1259,1259,1259,1259,0
|
|
20230914,194700,140844664,1259,1259,1259,1259,0
|
|
20230914,194600,140844664,1259,1259,1259,1259,0
|
|
20230914,194500,140844664,1259,1259,1259,1259,0
|
|
20230914,194400,140844664,1259,1259,1259,1259,0
|
|
20230914,194300,140844664,1259,1259,1259,1259,0
|
|
20230914,194200,140844664,1259,1259,1259,1259,0
|
|
20230914,194100,140844664,1259,1259,1259,1259,0
|
|
20230914,194000,140844664,1259,1259,1259,1259,0
|
|
20230914,193900,140844664,1259,1259,1259,1259,0
|
|
20230914,193800,140844664,1259,1259,1259,1259,0
|
|
20230914,193700,140844664,1259,1259,1259,1259,0
|
|
20230914,193600,140844664,1259,1259,1259,1259,0
|
|
20230914,193500,140844664,1259,1259,1259,1259,0
|
|
20230914,193400,140844664,1259,1259,1259,1259,0
|
|
20230914,193300,140844664,1259,1259,1259,1259,0
|
|
20230914,193200,140844664,1259,1259,1259,1259,0
|
|
20230914,193100,140844664,1259,1259,1259,1259,0
|
|
20230914,193000,140844664,1259,1259,1259,1259,0
|
|
20230914,192900,140844664,1259,1259,1259,1259,0
|
|
20230914,192800,140844664,1259,1259,1259,1259,0
|
|
20230914,192700,140844664,1259,1259,1259,1259,0
|
|
20230914,192600,140844664,1259,1259,1259,1259,0
|
|
20230914,192500,140844664,1259,1259,1259,1259,0
|
|
20230914,192400,140844664,1259,1259,1259,1259,853
|
|
20230914,192300,140844664,1259,1259,1259,1259,0
|
|
20230914,192200,140844664,1259,1259,1259,1259,0
|
|
20230914,192100,140844664,1259,1259,1259,1259,0
|
|
20230914,192000,140844664,1259,1259,1259,1259,0
|
|
20230914,191900,140844664,1259,1259,1259,1259,0
|
|
20230914,191800,140844664,1259,1259,1259,1259,0
|
|
20230914,191700,140844664,1259,1259,1259,1259,0
|
|
20230914,191600,140844664,1259,1259,1259,1259,0
|
|
20230914,191500,140844664,1259,1259,1259,1259,0
|
|
20230914,191400,140844664,1259,1259,1259,1259,0
|
|
20230914,191300,140844664,1259,1259,1259,1259,0
|
|
20230914,191200,140844664,1259,1259,1259,1259,0
|
|
20230914,191100,140844664,1259,1259,1259,1259,0
|
|
20230914,191000,140844664,1259,1259,1259,1259,0
|
|
20230914,190900,140844664,1259,1259,1259,1259,0
|
|
20230914,190800,140844664,1259,1259,1259,1259,0
|
|
20230914,190700,140844664,1259,1259,1259,1259,0
|
|
20230914,190600,140844664,1259,1259,1259,1259,0
|
|
20230914,190500,140844664,1259,1259,1259,1259,0
|
|
20230914,190400,140844664,1259,1259,1259,1259,0
|
|
20230914,190300,140844664,1259,1259,1259,1259,0
|
|
20230914,190200,140844664,1259,1259,1259,1259,0
|
|
20230914,190100,140844664,1259,1259,1259,1259,0
|
|
20230914,190000,140844664,1259,1259,1259,1259,0
|
|
20230914,185900,140844664,1259,1259,1259,1259,0
|
|
20230914,185800,140844664,1259,1259,1259,1259,0
|
|
20230914,185700,140844664,1259,1259,1259,1259,0
|
|
20230914,185600,140844664,1259,1259,1259,1259,0
|
|
20230914,185500,140844664,1259,1259,1259,1259,0
|
|
20230914,185400,140844664,1259,1259,1259,1259,853
|
|
20230914,185300,140844664,1259,1259,1259,1259,0
|
|
20230914,185200,140844664,1259,1259,1259,1259,0
|
|
20230914,185100,140844664,1259,1259,1259,1259,0
|
|
20230914,185000,140844664,1259,1259,1259,1259,0
|
|
20230914,184900,140844664,1259,1259,1259,1259,0
|
|
20230914,184800,140844664,1259,1259,1259,1259,0
|
|
20230914,184700,140844664,1259,1259,1259,1259,0
|
|
20230914,184600,140844664,1259,1259,1259,1259,0
|
|
20230914,184500,140844664,1259,1259,1259,1259,0
|
|
20230914,184400,140844664,1259,1259,1259,1259,0
|
|
20230914,184300,140844664,1259,1259,1259,1259,0
|
|
20230914,184200,140844664,1259,1259,1259,1259,0
|
|
20230914,184100,140844664,1259,1259,1259,1259,0
|
|
20230914,184000,140844664,1259,1259,1259,1259,0
|
|
20230914,183900,140844664,1259,1259,1259,1259,0
|
|
20230914,183800,140844664,1259,1259,1259,1259,0
|
|
20230914,183700,140844664,1259,1259,1259,1259,0
|
|
20230914,183600,140844664,1259,1259,1259,1259,0
|
|
20230914,183500,140844664,1259,1259,1259,1259,0
|
|
20230914,183400,140844664,1259,1259,1259,1259,0
|
|
20230914,183300,140844664,1259,1259,1259,1259,0
|
|
20230914,183200,140844664,1259,1259,1259,1259,0
|
|
20230914,183100,140844664,1259,1259,1259,1259,0
|
|
20230914,183000,140844664,1259,1259,1259,1259,0
|
|
20230914,182900,140844664,1259,1259,1259,1259,0
|
|
20230914,182800,140844664,1259,1259,1259,1259,0
|
|
20230914,182700,140844664,1259,1259,1259,1259,0
|
|
20230914,182600,140844664,1259,1259,1259,1259,0
|
|
20230914,182500,140844664,1259,1259,1259,1259,0
|
|
20230914,182400,140844664,1259,1259,1259,1259,853
|
|
20230914,182300,140844664,1259,1259,1259,1259,0
|
|
20230914,182200,140844664,1259,1259,1259,1259,0
|
|
20230914,182100,140844664,1259,1259,1259,1259,0
|
|
20230914,182000,140844664,1259,1259,1259,1259,0
|
|
20230914,181900,140844664,1259,1259,1259,1259,0
|
|
20230914,181800,140844664,1259,1259,1259,1259,0
|
|
20230914,181700,140844664,1259,1259,1259,1259,0
|
|
20230914,181600,140844664,1259,1259,1259,1259,0
|
|
20230914,181500,140844664,1259,1259,1259,1259,0
|
|
20230914,181400,140844664,1259,1259,1259,1259,0
|
|
20230914,181300,140844664,1259,1259,1259,1259,0
|
|
20230914,181200,140844664,1259,1259,1259,1259,0
|
|
20230914,181100,140844664,1259,1259,1259,1259,0
|
|
20230914,181000,140844664,1259,1259,1259,1259,0
|
|
20230914,180900,140844664,1259,1259,1259,1259,0
|
|
20230914,180800,140844664,1259,1259,1259,1259,0
|
|
20230914,180700,140844664,1259,1259,1259,1259,0
|
|
20230914,180600,140844664,1259,1259,1259,1259,0
|
|
20230914,180500,140844664,1259,1259,1259,1259,0
|
|
20230914,180400,140844664,1259,1259,1259,1259,0
|
|
20230914,180300,140844664,1259,1259,1259,1259,0
|
|
20230914,180200,140844664,1259,1259,1259,1259,0
|
|
20230914,180100,140844664,1259,1259,1259,1259,0
|
|
20230914,180000,140844664,1259,1259,1259,1259,0
|
|
20230914,175900,140844664,1259,1259,1259,1259,0
|
|
20230914,175800,140844664,1259,1259,1259,1259,0
|
|
20230914,175700,140844664,1259,1259,1259,1259,0
|
|
20230914,175600,140844664,1259,1259,1259,1259,0
|
|
20230914,175500,140844664,1259,1259,1259,1259,0
|
|
20230914,175400,140844664,1259,1259,1259,1259,853
|
|
20230914,175300,140844664,1259,1259,1259,1259,0
|
|
20230914,175200,140844664,1259,1259,1259,1259,0
|
|
20230914,175100,140844664,1259,1259,1259,1259,0
|
|
20230914,175000,140844664,1259,1259,1259,1259,0
|
|
20230914,174900,140844664,1259,1259,1259,1259,0
|
|
20230914,174800,140844664,1259,1259,1259,1259,0
|
|
20230914,174700,140844664,1259,1259,1259,1259,0
|
|
20230914,174600,140844664,1259,1259,1259,1259,0
|
|
20230914,174500,140844664,1259,1259,1259,1259,0
|
|
20230914,174400,140844664,1259,1259,1259,1259,0
|
|
20230914,174300,140844664,1259,1259,1259,1259,0
|
|
20230914,174200,140844664,1259,1259,1259,1259,0
|
|
20230914,174100,140844664,1259,1259,1259,1259,0
|
|
20230914,174000,140844664,1259,1259,1259,1259,0
|
|
20230914,173900,140844664,1259,1259,1259,1259,0
|
|
20230914,173800,140844664,1259,1259,1259,1259,0
|
|
20230914,173700,140844664,1259,1259,1259,1259,0
|
|
20230914,173600,140844664,1259,1259,1259,1259,0
|
|
20230914,173500,140844664,1259,1259,1259,1259,0
|
|
20230914,173400,140844664,1259,1259,1259,1259,0
|
|
20230914,173300,140844664,1259,1259,1259,1259,0
|
|
20230914,173200,140844664,1259,1259,1259,1259,0
|
|
20230914,173100,140844664,1259,1259,1259,1259,0
|
|
20230914,173000,140844664,1259,1259,1259,1259,0
|
|
20230914,172900,140844664,1259,1259,1259,1259,0
|
|
20230914,172800,140844664,1259,1259,1259,1259,0
|
|
20230914,172700,140844664,1259,1259,1259,1259,0
|
|
20230914,172600,140844664,1259,1259,1259,1259,0
|
|
20230914,172500,140844664,1259,1259,1259,1259,0
|
|
20230914,172400,140844664,1259,1259,1259,1259,853
|
|
20230914,172300,140844664,1259,1259,1259,1259,0
|
|
20230914,172200,140844664,1259,1259,1259,1259,0
|
|
20230914,172100,140844664,1259,1259,1259,1259,0
|
|
20230914,172000,140844664,1259,1259,1259,1259,0
|
|
20230914,171900,140844664,1259,1259,1259,1259,0
|
|
20230914,171800,140844664,1259,1259,1259,1259,0
|
|
20230914,171700,140844664,1259,1259,1259,1259,0
|
|
20230914,171600,140844664,1259,1259,1259,1259,0
|
|
20230914,171500,140844664,1259,1259,1259,1259,0
|
|
20230914,171400,140844664,1259,1259,1259,1259,0
|
|
20230914,171300,140844664,1259,1259,1259,1259,0
|
|
20230914,171200,140844664,1259,1259,1259,1259,0
|
|
20230914,171100,140844664,1259,1259,1259,1259,0
|
|
20230914,171000,140844664,1259,1259,1259,1259,0
|
|
20230914,170900,140844664,1259,1259,1259,1259,0
|
|
20230914,170800,140844664,1259,1259,1259,1259,0
|
|
20230914,170700,140844664,1259,1259,1259,1259,0
|
|
20230914,170600,140844664,1259,1259,1259,1259,0
|
|
20230914,170500,140844664,1259,1259,1259,1259,0
|
|
20230914,170400,140844664,1259,1259,1259,1259,0
|
|
20230914,170300,140844664,1259,1259,1259,1259,0
|
|
20230914,170200,140844664,1259,1259,1259,1259,0
|
|
20230914,170100,140844664,1259,1259,1259,1259,0
|
|
20230914,170000,140844664,1259,1259,1259,1259,0
|
|
20230914,165900,140844664,1259,1259,1259,1259,0
|
|
20230914,165800,140844664,1259,1259,1259,1259,0
|
|
20230914,165700,140844664,1259,1259,1259,1259,0
|
|
20230914,165600,140844664,1259,1259,1259,1259,0
|
|
20230914,165500,140844664,1259,1259,1259,1259,0
|
|
20230914,165400,140844664,1259,1259,1259,1259,853
|
|
20230914,165300,140844664,1259,1259,1259,1259,0
|
|
20230914,165200,140844664,1259,1259,1259,1259,0
|
|
20230914,165100,140844664,1259,1259,1259,1259,0
|
|
20230914,165000,140844664,1259,1259,1259,1259,0
|
|
20230914,164900,140844664,1259,1259,1259,1259,0
|
|
20230914,164800,140844664,1259,1259,1259,1259,0
|
|
20230914,164700,140844664,1259,1259,1259,1259,0
|
|
20230914,164600,140844664,1259,1259,1259,1259,0
|
|
20230914,164500,140844664,1259,1259,1259,1259,0
|
|
20230914,164400,140844664,1259,1259,1259,1259,0
|
|
20230914,164300,140844664,1259,1259,1259,1259,0
|
|
20230914,164200,140844664,1259,1259,1259,1259,0
|
|
20230914,164100,140844664,1259,1259,1259,1259,0
|
|
20230914,164000,140844664,1259,1259,1259,1259,0
|
|
20230914,163900,140844664,1259,1259,1259,1259,0
|
|
20230914,163800,140844664,1259,1259,1259,1259,0
|
|
20230914,163700,140844664,1259,1259,1259,1259,0
|
|
20230914,163600,140844664,1259,1259,1259,1259,0
|
|
20230914,163500,140844664,1259,1259,1259,1259,0
|
|
20230914,163400,140844664,1259,1259,1259,1259,0
|
|
20230914,163300,140844664,1259,1259,1259,1259,0
|
|
20230914,163200,140844664,1259,1259,1259,1259,0
|
|
20230914,163100,140844664,1259,1259,1259,1259,0
|
|
20230914,163000,140844664,1259,1259,1259,1259,0
|
|
20230914,162900,140844664,1259,1259,1259,1259,0
|
|
20230914,162800,140844664,1259,1259,1259,1259,0
|
|
20230914,162700,140844664,1259,1259,1259,1259,0
|
|
20230914,162600,140844664,1259,1259,1259,1259,0
|
|
20230914,162500,140844664,1259,1259,1259,1259,0
|
|
20230914,162400,140844664,1259,1259,1259,1259,853
|
|
20230914,162300,140844664,1259,1259,1259,1259,0
|
|
20230914,162200,140844664,1259,1259,1259,1259,0
|
|
20230914,162100,140844664,1259,1259,1259,1259,0
|
|
20230914,162000,140844664,1259,1259,1259,1259,0
|
|
20230914,161900,140844664,1259,1259,1259,1259,0
|
|
20230914,161800,140844664,1259,1259,1259,1259,0
|
|
20230914,161700,140844664,1259,1259,1259,1259,0
|
|
20230914,161600,140844664,1259,1259,1259,1259,0
|
|
20230914,161500,140844664,1259,1259,1259,1259,0
|
|
20230914,161400,140844664,1259,1259,1259,1259,0
|
|
20230914,161300,140844664,1259,1259,1259,1259,0
|
|
20230914,161200,140844664,1259,1259,1259,1259,0
|
|
20230914,161100,140844664,1259,1259,1259,1259,0
|
|
20230914,161000,140844664,1259,1259,1259,1259,0
|
|
20230914,160900,140844664,1259,1259,1259,1259,0
|
|
20230914,160800,140844664,1259,1259,1259,1259,0
|
|
20230914,160700,140844664,1259,1259,1259,1259,0
|
|
20230914,160600,140844664,1259,1259,1259,1259,0
|
|
20230914,160500,140844664,1259,1259,1259,1259,0
|
|
20230914,160400,140844664,1259,1259,1259,1259,0
|
|
20230914,160300,140844664,1259,1259,1259,1259,0
|
|
20230914,160200,140844664,1259,1259,1259,1259,0
|
|
20230914,160100,140844664,1259,1259,1259,1259,0
|
|
20230914,160000,140844664,1259,1259,1259,1259,0
|
|
20230914,155900,140844664,1259,1259,1259,1259,0
|
|
20230914,155800,140844664,1259,1259,1259,1259,0
|
|
20230914,155700,140844664,1259,1259,1259,1259,0
|
|
20230914,155600,140844664,1259,1259,1259,1259,0
|
|
20230914,155500,140844664,1259,1259,1259,1259,0
|
|
20230914,155400,140844664,1259,1259,1259,1259,853
|
|
20230914,155300,140844664,1259,1259,1259,1259,0
|
|
20230914,155200,140844664,1259,1259,1259,1259,0
|
|
20230914,155100,140844664,1259,1259,1259,1259,0
|
|
20230914,155000,140844664,1259,1259,1259,1259,0
|
|
20230914,154900,140844664,1259,1259,1259,1259,0
|
|
20230914,154800,140844664,1259,1259,1259,1259,0
|
|
20230914,154700,140844664,1259,1259,1259,1259,0
|
|
20230914,154600,140844664,1259,1259,1259,1259,0
|
|
20230914,154500,140844664,1259,1259,1259,1259,0
|
|
20230914,154400,140844664,1259,1259,1259,1259,0
|
|
20230914,154300,140844664,1259,1259,1259,1259,0
|
|
20230914,154200,140844664,1259,1259,1259,1259,0
|
|
20230914,154100,140844664,1259,1259,1259,1259,0
|
|
20230914,154000,140844664,1259,1259,1259,1259,0
|
|
20230914,153900,140844664,1259,1259,1259,1259,0
|
|
20230914,153800,140844664,1259,1259,1259,1259,0
|
|
20230914,153700,140844664,1259,1259,1259,1259,0
|
|
20230914,153600,140844664,1259,1259,1259,1259,0
|
|
20230914,153500,140844664,1259,1259,1259,1259,0
|
|
20230914,153400,140844664,1259,1259,1259,1259,0
|
|
20230914,153300,140844664,1259,1259,1259,1259,0
|
|
20230914,153200,140844664,1259,1259,1259,1259,0
|
|
20230914,153100,140844664,1259,1259,1259,1259,0
|
|
20230914,153000,140844664,1259,1259,1259,1259,853
|
|
20230914,152900,139770737,1263,1263,1263,1263,0
|
|
20230914,152800,139770737,1263,1263,1263,1263,0
|
|
20230914,152700,139770737,1263,1263,1263,1263,0
|
|
20230914,152600,139770737,1263,1263,1263,1263,0
|
|
20230914,152500,139770737,1263,1263,1263,1263,0
|
|
20230914,152400,139770737,1263,1263,1263,1263,0
|
|
20230914,152300,139770737,1263,1263,1263,1263,0
|
|
20230914,152200,139770737,1263,1263,1263,1263,0
|
|
20230914,152100,139770737,1263,1263,1263,1263,0
|
|
20230914,152000,139770737,1263,1263,1263,1263,0
|
|
20230914,151900,139770737,1263,1262,1263,1262,96
|
|
20230914,151800,139649568,1262,1262,1262,1262,0
|
|
20230914,151700,139649568,1262,1262,1262,1262,0
|
|
20230914,151600,139649568,1262,1262,1262,1262,21
|
|
20230914,151500,139623066,1262,1262,1262,1262,293
|
|
20230914,151400,139253300,1262,1262,1262,1262,0
|
|
20230914,151300,139253300,1262,1262,1262,1262,0
|
|
20230914,151200,139253300,1262,1262,1262,1262,8
|
|
20230914,151100,139243204,1262,1262,1262,1262,11
|
|
20230914,151000,139229322,1262,1262,1262,1262,0
|
|
20230914,150900,139229322,1262,1262,1262,1262,0
|
|
20230914,150800,139229322,1262,1262,1262,1262,0
|
|
20230914,150700,139229322,1262,1262,1262,1262,0
|
|
20230914,150600,139229322,1262,1259,1262,1259,90
|
|
20230914,150500,139116009,1259,1260,1260,1259,12457
|
|
20230914,150400,123431923,1262,1260,1262,1260,72
|
|
20230914,150300,123341201,1262,1262,1262,1262,0
|
|
20230914,150200,123341201,1262,1262,1262,1262,0
|
|
20230914,150100,123341201,1262,1262,1262,1262,1
|
|
20230914,150000,123339939,1260,1260,1260,1260,800
|
|
20230914,145900,122331939,1260,1260,1260,1260,0
|
|
20230914,145800,122331939,1260,1260,1260,1260,179
|
|
20230914,145700,122106399,1260,1260,1260,1260,10
|
|
20230914,145600,122093799,1260,1260,1260,1260,30
|
|
20230914,145500,122055999,1260,1262,1262,1260,18
|
|
20230914,145400,122033315,1264,1264,1264,1264,1
|
|
20230914,145300,122032051,1260,1260,1260,1260,0
|
|
20230914,145200,122032051,1260,1260,1260,1260,0
|
|
20230914,145100,122032051,1260,1260,1260,1260,0
|
|
20230914,145000,122032051,1260,1260,1260,1260,2241
|
|
20230914,144900,119208391,1260,1260,1260,1260,0
|
|
20230914,144800,119208391,1260,1260,1260,1260,0
|
|
20230914,144700,119208391,1260,1260,1260,1260,0
|
|
20230914,144600,119208391,1260,1260,1260,1260,876
|
|
20230914,144500,118104631,1263,1263,1263,1263,0
|
|
20230914,144400,118104631,1263,1263,1263,1263,100
|
|
20230914,144300,117978331,1263,1263,1263,1263,16
|
|
20230914,144200,117958123,1260,1260,1260,1260,500
|
|
20230914,144100,117328123,1263,1263,1263,1263,100
|
|
20230914,144000,117201823,1263,1263,1263,1263,105
|
|
20230914,143900,117069208,1263,1263,1263,1263,110
|
|
20230914,143800,116930278,1263,1263,1263,1263,104
|
|
20230914,143700,116798926,1263,1263,1263,1263,1000
|
|
20230914,143600,115535926,1263,1263,1263,1263,0
|
|
20230914,143500,115535926,1263,1262,1263,1262,4000
|
|
20230914,143400,110484206,1262,1262,1262,1262,89
|
|
20230914,143300,110371888,1262,1262,1262,1262,0
|
|
20230914,143200,110371888,1262,1262,1262,1262,0
|
|
20230914,143100,110371888,1262,1262,1262,1262,50
|
|
20230914,143000,110308788,1262,1262,1262,1262,7
|
|
20230914,142900,110299954,1260,1260,1260,1260,0
|
|
20230914,142800,110299954,1260,1260,1260,1260,0
|
|
20230914,142700,110299954,1260,1260,1260,1260,200
|
|
20230914,142600,110047954,1260,1260,1260,1260,17
|
|
20230914,142500,110026534,1259,1259,1259,1259,0
|
|
20230914,142400,110026534,1259,1259,1259,1259,0
|
|
20230914,142300,110026534,1259,1259,1259,1259,0
|
|
20230914,142200,110026534,1259,1260,1260,1259,2000
|
|
20230914,142100,107508523,1262,1262,1262,1262,0
|
|
20230914,142000,107508523,1262,1262,1262,1262,1
|
|
20230914,141900,107507261,1259,1259,1259,1259,0
|
|
20230914,141800,107507261,1259,1259,1259,1259,0
|
|
20230914,141700,107507261,1259,1259,1259,1259,0
|
|
20230914,141600,107507261,1259,1259,1259,1259,0
|
|
20230914,141500,107507261,1259,1259,1259,1259,0
|
|
20230914,141400,107507261,1259,1259,1259,1259,0
|
|
20230914,141300,107507261,1259,1259,1259,1259,0
|
|
20230914,141200,107507261,1259,1262,1262,1259,3484
|
|
20230914,141100,103119238,1263,1263,1263,1263,1
|
|
20230914,141000,103117975,1263,1263,1263,1263,0
|
|
20230914,140900,103117975,1263,1263,1263,1263,10
|
|
20230914,140800,103105345,1263,1263,1263,1263,0
|
|
20230914,140700,103105345,1263,1263,1263,1263,3
|
|
20230914,140600,103101556,1263,1263,1263,1263,0
|
|
20230914,140500,103101556,1263,1259,1263,1259,1102
|
|
20230914,140400,101713034,1260,1260,1260,1260,2
|
|
20230914,140300,101710514,1260,1260,1260,1260,0
|
|
20230914,140200,101710514,1260,1260,1260,1260,0
|
|
20230914,140100,101710514,1260,1260,1260,1260,8
|
|
20230914,140000,101700434,1260,1261,1261,1260,2890
|
|
20230914,135900,98058144,1262,1262,1262,1262,0
|
|
20230914,135800,98058144,1262,1262,1262,1262,210
|
|
20230914,135700,97793124,1263,1263,1263,1263,1
|
|
20230914,135600,97791861,1263,1263,1263,1263,0
|
|
20230914,135500,97791861,1263,1263,1263,1263,0
|
|
20230914,135400,97791861,1263,1263,1263,1263,0
|
|
20230914,135300,97791861,1263,1263,1263,1263,957
|
|
20230914,135200,96583170,1264,1264,1264,1264,0
|
|
20230914,135100,96583170,1264,1264,1264,1264,515
|
|
20230914,135000,95932210,1264,1264,1264,1264,0
|
|
20230914,134900,95932210,1264,1264,1264,1264,0
|
|
20230914,134800,95932210,1264,1264,1264,1264,86
|
|
20230914,134700,95823506,1265,1265,1265,1265,0
|
|
20230914,134600,95823506,1265,1265,1265,1265,4
|
|
20230914,134500,95818446,1268,1268,1268,1268,0
|
|
20230914,134400,95818446,1268,1268,1268,1268,650
|
|
20230914,134300,94994246,1268,1268,1268,1268,0
|
|
20230914,134200,94994246,1268,1268,1268,1268,0
|
|
20230914,134100,94994246,1268,1268,1268,1268,0
|
|
20230914,134000,94994246,1268,1268,1268,1268,0
|
|
20230914,133900,94994246,1268,1268,1268,1268,0
|
|
20230914,133800,94994246,1268,1268,1268,1268,0
|
|
20230914,133700,94994246,1268,1268,1268,1268,1
|
|
20230914,133600,94992978,1268,1268,1268,1268,0
|
|
20230914,133500,94992978,1268,1268,1268,1268,0
|
|
20230914,133400,94992978,1268,1268,1268,1268,280
|
|
20230914,133300,94637938,1269,1269,1269,1269,0
|
|
20230914,133200,94637938,1269,1269,1269,1269,0
|
|
20230914,133100,94637938,1269,1269,1269,1269,0
|
|
20230914,133000,94637938,1269,1266,1269,1266,1000
|
|
20230914,132900,93370676,1264,1264,1264,1264,0
|
|
20230914,132800,93370676,1264,1265,1265,1264,2500
|
|
20230914,132700,90210375,1269,1269,1269,1269,2
|
|
20230914,132600,90207837,1269,1269,1269,1269,0
|
|
20230914,132500,90207837,1269,1269,1269,1269,0
|
|
20230914,132400,90207837,1269,1269,1269,1269,0
|
|
20230914,132300,90207837,1269,1269,1269,1269,1
|
|
20230914,132200,90206568,1264,1264,1264,1264,0
|
|
20230914,132100,90206568,1264,1264,1264,1264,0
|
|
20230914,132000,90206568,1264,1264,1264,1264,0
|
|
20230914,131900,90206568,1264,1264,1264,1264,0
|
|
20230914,131800,90206568,1264,1264,1264,1264,0
|
|
20230914,131700,90206568,1264,1264,1264,1264,0
|
|
20230914,131600,90206568,1264,1264,1264,1264,0
|
|
20230914,131500,90206568,1264,1269,1269,1264,390
|
|
20230914,131400,89713294,1265,1265,1265,1265,0
|
|
20230914,131300,89713294,1265,1265,1265,1265,0
|
|
20230914,131200,89713294,1265,1265,1265,1265,0
|
|
20230914,131100,89713294,1265,1265,1265,1265,0
|
|
20230914,131000,89713294,1265,1265,1265,1265,0
|
|
20230914,130900,89713294,1265,1265,1265,1265,0
|
|
20230914,130800,89713294,1265,1265,1265,1265,0
|
|
20230914,130700,89713294,1265,1265,1265,1265,0
|
|
20230914,130600,89713294,1265,1265,1265,1265,10
|
|
20230914,130500,89700644,1264,1264,1264,1264,0
|
|
20230914,130400,89700644,1264,1265,1265,1264,87
|
|
20230914,130300,89590664,1266,1266,1266,1266,1100
|
|
20230914,130200,88198064,1266,1266,1266,1266,0
|
|
20230914,130100,88198064,1266,1266,1266,1266,0
|
|
20230914,130000,88198064,1266,1266,1266,1266,0
|
|
20230914,125900,88198064,1266,1266,1266,1266,0
|
|
20230914,125800,88198064,1266,1266,1266,1266,0
|
|
20230914,125700,88198064,1266,1266,1266,1266,0
|
|
20230914,125600,88198064,1266,1266,1266,1266,0
|
|
20230914,125500,88198064,1266,1266,1266,1266,250
|
|
20230914,125400,87881564,1272,1272,1272,1272,1
|
|
20230914,125300,87880292,1273,1273,1273,1273,0
|
|
20230914,125200,87880292,1273,1273,1273,1273,17
|
|
20230914,125100,87858651,1273,1273,1273,1273,100
|
|
20230914,125000,87731351,1273,1273,1273,1273,0
|
|
20230914,124900,87731351,1273,1273,1273,1273,1
|
|
20230914,124800,87730078,1267,1267,1267,1267,0
|
|
20230914,124700,87730078,1267,1267,1267,1267,0
|
|
20230914,124600,87730078,1267,1267,1267,1267,0
|
|
20230914,124500,87730078,1267,1267,1267,1267,0
|
|
20230914,124400,87730078,1267,1267,1267,1267,50
|
|
20230914,124300,87666728,1269,1269,1269,1269,0
|
|
20230914,124200,87666728,1269,1269,1269,1269,390
|
|
20230914,124100,87171818,1269,1269,1269,1269,0
|
|
20230914,124000,87171818,1269,1269,1269,1269,0
|
|
20230914,123900,87171818,1269,1269,1269,1269,0
|
|
20230914,123800,87171818,1269,1269,1269,1269,0
|
|
20230914,123700,87171818,1269,1269,1269,1269,200
|
|
20230914,123600,86918018,1269,1269,1269,1269,0
|
|
20230914,123500,86918018,1269,1269,1269,1269,1000
|
|
20230914,123400,85649018,1269,1269,1269,1269,0
|
|
20230914,123300,85649018,1269,1269,1269,1269,0
|
|
20230914,123200,85649018,1269,1269,1269,1269,0
|
|
20230914,123100,85649018,1269,1269,1269,1269,0
|
|
20230914,123000,85649018,1269,1269,1269,1269,98
|
|
20230914,122900,85524656,1269,1269,1269,1269,0
|
|
20230914,122800,85524656,1269,1269,1269,1269,31
|
|
20230914,122700,85485317,1269,1269,1269,1269,0
|
|
20230914,122600,85485317,1269,1269,1269,1269,2
|
|
20230914,122500,85482779,1269,1269,1269,1269,200
|
|
20230914,122400,85228979,1269,1269,1269,1269,50
|
|
20230914,122300,85165529,1274,1274,1274,1274,0
|
|
20230914,122200,85165529,1274,1274,1274,1274,0
|
|
20230914,122100,85165529,1274,1274,1274,1274,0
|
|
20230914,122000,85165529,1274,1274,1274,1274,0
|
|
20230914,121900,85165529,1274,1274,1274,1274,118
|
|
20230914,121800,85015197,1274,1274,1274,1274,0
|
|
20230914,121700,85015197,1274,1273,1274,1273,2
|
|
20230914,121600,85012650,1270,1270,1270,1270,36
|
|
20230914,121500,84966930,1270,1270,1270,1270,91
|
|
20230914,121400,84851360,1271,1271,1271,1271,5
|
|
20230914,121300,84845005,1272,1272,1272,1272,132
|
|
20230914,121200,84677101,1272,1272,1272,1272,1
|
|
20230914,121100,84675829,1273,1273,1273,1273,0
|
|
20230914,121000,84675829,1273,1273,1273,1273,1
|
|
20230914,120900,84674556,1274,1274,1274,1274,0
|
|
20230914,120800,84674556,1274,1274,1274,1274,0
|
|
20230914,120700,84674556,1274,1274,1274,1274,0
|
|
20230914,120600,84674556,1274,1274,1274,1274,1
|
|
20230914,120500,84673282,1275,1275,1275,1275,0
|
|
20230914,120400,84673282,1275,1275,1275,1275,20
|
|
20230914,120300,84647782,1275,1275,1275,1275,1
|
|
20230914,120200,84646507,1274,1274,1274,1274,0
|
|
20230914,120100,84646507,1274,1274,1274,1274,0
|
|
20230914,120000,84646507,1274,1274,1274,1274,65
|
|
20230914,115900,84563697,1270,1270,1270,1270,1
|
|
20230914,115800,84562427,1271,1271,1271,1271,1
|
|
20230914,115700,84561156,1272,1272,1272,1272,0
|
|
20230914,115600,84561156,1272,1272,1272,1272,0
|
|
20230914,115500,84561156,1272,1272,1272,1272,0
|
|
20230914,115400,84561156,1272,1272,1272,1272,0
|
|
20230914,115300,84561156,1272,1272,1272,1272,0
|
|
20230914,115200,84561156,1272,1272,1272,1272,10
|
|
20230914,115100,84548436,1272,1272,1272,1272,10
|
|
20230914,115000,84535716,1270,1270,1270,1270,8
|
|
20230914,114900,84525556,1270,1270,1270,1270,1
|
|
20230914,114800,84524286,1270,1270,1270,1270,0
|
|
20230914,114700,84524286,1270,1270,1270,1270,0
|
|
20230914,114600,84524286,1270,1270,1270,1270,0
|
|
20230914,114500,84524286,1270,1270,1270,1270,0
|
|
20230914,114400,84524286,1270,1270,1270,1270,0
|
|
20230914,114300,84524286,1270,1270,1270,1270,131
|
|
20230914,114200,84357916,1269,1269,1269,1269,0
|
|
20230914,114100,84357916,1269,1269,1269,1269,0
|
|
20230914,114000,84357916,1269,1269,1269,1269,0
|
|
20230914,113900,84357916,1269,1268,1269,1268,3595
|
|
20230914,113800,79798326,1269,1269,1269,1269,0
|
|
20230914,113700,79798326,1269,1269,1269,1269,0
|
|
20230914,113600,79798326,1269,1269,1269,1269,0
|
|
20230914,113500,79798326,1269,1269,1269,1269,0
|
|
20230914,113400,79798326,1269,1269,1269,1269,203
|
|
20230914,113300,79540719,1269,1269,1269,1269,0
|
|
20230914,113200,79540719,1269,1269,1269,1269,0
|
|
20230914,113100,79540719,1269,1269,1269,1269,0
|
|
20230914,113000,79540719,1269,1269,1269,1269,77
|
|
20230914,112900,79443006,1269,1269,1269,1269,50
|
|
20230914,112800,79379556,1261,1261,1261,1261,0
|
|
20230914,112700,79379556,1261,1261,1261,1261,0
|
|
20230914,112600,79379556,1261,1261,1261,1261,0
|
|
20230914,112500,79379556,1261,1261,1261,1261,0
|
|
20230914,112400,79379556,1261,1261,1261,1261,110
|
|
20230914,112300,79240846,1267,1267,1267,1267,50
|
|
20230914,112200,79177496,1267,1267,1267,1267,200
|
|
20230914,112100,78924096,1268,1268,1268,1268,0
|
|
20230914,112000,78924096,1268,1268,1268,1268,0
|
|
20230914,111900,78924096,1268,1264,1268,1262,1588
|
|
20230914,111800,76919272,1263,1263,1263,1263,0
|
|
20230914,111700,76919272,1263,1263,1263,1263,0
|
|
20230914,111600,76919272,1263,1263,1263,1263,0
|
|
20230914,111500,76919272,1263,1263,1263,1263,10
|
|
20230914,111400,76906642,1269,1269,1269,1269,5
|
|
20230914,111300,76900297,1269,1268,1269,1268,2000
|
|
20230914,111200,74362646,1268,1268,1268,1268,100
|
|
20230914,111100,74235846,1269,1269,1269,1269,0
|
|
20230914,111000,74235846,1269,1269,1269,1269,0
|
|
20230914,110900,74235846,1269,1269,1269,1269,0
|
|
20230914,110800,74235846,1269,1269,1269,1269,50
|
|
20230914,110700,74172396,1267,1267,1267,1267,50
|
|
20230914,110600,74109046,1267,1267,1267,1267,0
|
|
20230914,110500,74109046,1267,1267,1267,1267,40
|
|
20230914,110400,74058366,1268,1268,1268,1268,0
|
|
20230914,110300,74058366,1268,1268,1268,1268,236
|
|
20230914,110200,73759118,1268,1268,1268,1268,0
|
|
20230914,110100,73759118,1268,1268,1268,1268,0
|
|
20230914,110000,73759118,1268,1268,1268,1268,1
|
|
20230914,105900,73757850,1262,1262,1262,1262,0
|
|
20230914,105800,73757850,1262,1262,1262,1262,0
|
|
20230914,105700,73757850,1262,1264,1264,1262,3300
|
|
20230914,105600,69591862,1269,1269,1269,1269,0
|
|
20230914,105500,69591862,1269,1269,1269,1269,0
|
|
20230914,105400,69591862,1269,1269,1269,1269,0
|
|
20230914,105300,69591862,1269,1269,1269,1269,0
|
|
20230914,105200,69591862,1269,1269,1269,1269,0
|
|
20230914,105100,69591862,1269,1269,1269,1269,0
|
|
20230914,105000,69591862,1269,1269,1269,1269,15
|
|
20230914,104900,69572827,1269,1269,1269,1269,0
|
|
20230914,104800,69572827,1269,1269,1269,1269,29
|
|
20230914,104700,69536026,1269,1269,1269,1269,408
|
|
20230914,104600,69018274,1265,1265,1265,1265,1964
|
|
20230914,104500,66533814,1265,1265,1265,1265,6
|
|
20230914,104400,66526224,1264,1264,1264,1264,0
|
|
20230914,104300,66526224,1264,1263,1264,1263,1523
|
|
20230914,104200,64601526,1260,1260,1260,1260,0
|
|
20230914,104100,64601526,1260,1260,1260,1260,500
|
|
20230914,104000,63971526,1260,1262,1262,1260,110
|
|
20230914,103900,63832880,1262,1259,1262,1259,179
|
|
20230914,103800,63606985,1262,1262,1262,1262,430
|
|
20230914,103700,63064325,1262,1262,1262,1262,0
|
|
20230914,103600,63064325,1262,1262,1262,1262,0
|
|
20230914,103500,63064325,1262,1262,1262,1262,2
|
|
20230914,103400,63061801,1259,1259,1259,1259,0
|
|
20230914,103300,63061801,1259,1259,1259,1259,0
|
|
20230914,103200,63061801,1259,1259,1259,1259,0
|
|
20230914,103100,63061801,1259,1259,1259,1259,1700
|
|
20230914,103000,60921501,1259,1259,1259,1259,0
|
|
20230914,102900,60921501,1259,1263,1263,1259,1775
|
|
20230914,102800,58685961,1263,1262,1263,1262,1405
|
|
20230914,102700,56912842,1260,1260,1260,1260,3
|
|
20230914,102600,56909062,1260,1260,1260,1260,3320
|
|
20230914,102500,52725862,1260,1260,1260,1260,0
|
|
20230914,102400,52725862,1260,1260,1260,1260,0
|
|
20230914,102300,52725862,1260,1260,1260,1260,0
|
|
20230914,102200,52725862,1260,1260,1260,1260,0
|
|
20230914,102100,52725862,1260,1260,1260,1260,505
|
|
20230914,102000,52089562,1260,1260,1260,1260,0
|
|
20230914,101900,52089562,1260,1260,1261,1260,832
|
|
20230914,101800,51040942,1261,1261,1261,1261,30
|
|
20230914,101700,51003112,1261,1261,1261,1261,0
|
|
20230914,101600,51003112,1261,1261,1261,1261,0
|
|
20230914,101500,51003112,1261,1260,1261,1260,2367
|
|
20230914,101400,48018692,1260,1260,1260,1260,0
|
|
20230914,101300,48018692,1260,1260,1260,1260,1000
|
|
20230914,101200,46758692,1261,1261,1261,1261,0
|
|
20230914,101100,46758692,1261,1262,1262,1261,3475
|
|
20230914,101000,42376415,1262,1265,1265,1262,304
|
|
20230914,100900,41992755,1265,1265,1265,1265,13
|
|
20230914,100800,41976310,1265,1265,1265,1265,8
|
|
20230914,100700,41966190,1262,1262,1262,1262,6
|
|
20230914,100600,41958618,1262,1262,1262,1262,157
|
|
20230914,100500,41760484,1266,1266,1266,1266,11
|
|
20230914,100400,41746558,1262,1262,1262,1262,0
|
|
20230914,100300,41746558,1262,1265,1265,1262,1143
|
|
20230914,100200,40301675,1266,1268,1268,1266,4033
|
|
20230914,100100,35194287,1267,1267,1267,1267,0
|
|
20230914,100000,35194287,1267,1267,1267,1267,0
|
|
20230914,095900,35194287,1267,1267,1267,1267,0
|
|
20230914,095800,35194287,1267,1267,1267,1267,893
|
|
20230914,095700,34062856,1268,1268,1268,1268,0
|
|
20230914,095600,34062856,1268,1268,1268,1268,1
|
|
20230914,095500,34061588,1274,1274,1274,1274,0
|
|
20230914,095400,34061588,1274,1274,1274,1274,0
|
|
20230914,095300,34061588,1274,1267,1274,1267,259
|
|
20230914,095200,33732611,1266,1266,1266,1266,250
|
|
20230914,095100,33416111,1266,1266,1266,1266,20
|
|
20230914,095000,33390791,1263,1263,1263,1263,0
|
|
20230914,094900,33390791,1263,1261,1263,1261,2102
|
|
20230914,094800,30736045,1261,1261,1261,1261,158
|
|
20230914,094700,30536807,1262,1262,1262,1262,0
|
|
20230914,094600,30536807,1262,1262,1262,1262,0
|
|
20230914,094500,30536807,1262,1262,1262,1262,10
|
|
20230914,094400,30524187,1262,1262,1262,1262,0
|
|
20230914,094300,30524187,1262,1263,1263,1262,3529
|
|
20230914,094200,26067631,1263,1263,1263,1263,158
|
|
20230914,094100,25868077,1263,1263,1263,1263,13
|
|
20230914,094000,25851658,1262,1262,1262,1262,0
|
|
20230914,093900,25851658,1262,1262,1262,1262,0
|
|
20230914,093800,25851658,1262,1262,1262,1262,0
|
|
20230914,093700,25851658,1262,1266,1266,1262,237
|
|
20230914,093600,25552244,1262,1262,1262,1262,816
|
|
20230914,093500,24522452,1262,1262,1262,1262,0
|
|
20230914,093400,24522452,1262,1267,1267,1262,390
|
|
20230914,093300,24029948,1267,1267,1267,1267,0
|
|
20230914,093200,24029948,1267,1267,1267,1267,7
|
|
20230914,093100,24021079,1265,1265,1265,1265,366
|
|
20230914,093000,23558089,1265,1265,1265,1265,151
|
|
20230914,092900,23367074,1261,1261,1261,1261,0
|
|
20230914,092800,23367074,1261,1261,1261,1261,0
|
|
20230914,092700,23367074,1261,1262,1262,1261,458
|
|
20230914,092600,22789436,1261,1261,1261,1261,0
|
|
20230914,092500,22789436,1261,1261,1261,1261,791
|
|
20230914,092400,21791985,1262,1262,1262,1262,1500
|
|
20230914,092300,19898985,1262,1262,1262,1262,1
|
|
20230914,092200,19897723,1262,1262,1262,1262,1763
|
|
20230914,092100,17672817,1261,1261,1261,1261,0
|
|
20230914,092000,17672817,1261,1261,1261,1261,2997
|
|
20230914,091900,13893600,1262,1263,1263,1262,356
|
|
20230914,091800,13444072,1267,1267,1267,1267,0
|
|
20230914,091700,13444072,1267,1267,1267,1267,0
|
|
20230914,091600,13444072,1267,1267,1267,1267,0
|
|
20230914,091500,13444072,1267,1267,1267,1267,0
|
|
20230914,091400,13444072,1267,1267,1270,1267,12
|
|
20230914,091300,13428859,1268,1268,1268,1268,1673
|
|
20230914,091200,11307495,1267,1268,1269,1267,1100
|
|
20230914,091100,9911920,1268,1268,1268,1268,80
|
|
20230914,091000,9810480,1264,1264,1264,1264,1467
|
|
20230914,090900,7956192,1269,1269,1269,1269,0
|
|
20230914,090800,7956192,1269,1269,1269,1269,0
|
|
20230914,090700,7956192,1269,1269,1269,1269,100
|
|
20230914,090600,7829292,1265,1265,1265,1265,1
|
|
20230914,090500,7828027,1264,1269,1269,1264,1853
|
|
20230914,090400,5477429,1265,1265,1265,1265,100
|
|
20230914,090300,5350929,1279,1276,1279,1276,2000
|
|
20230914,090200,2794953,1277,1277,1277,1277,501
|
|
20230914,090100,2155176,1279,1279,1279,1263,844
|
|
20230914,090000,1081188,1278,1278,1278,1278,846
|