684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,202100,986242684,1317,1317,1317,1317,5517
|
|
20230913,202000,986242684,1317,1317,1317,1317,0
|
|
20230913,201900,986242684,1317,1317,1317,1317,0
|
|
20230913,201800,986242684,1317,1317,1317,1317,0
|
|
20230913,201700,986242684,1317,1317,1317,1317,0
|
|
20230913,201600,986242684,1317,1317,1317,1317,0
|
|
20230913,201500,986242684,1317,1317,1317,1317,0
|
|
20230913,201400,986242684,1317,1317,1317,1317,0
|
|
20230913,201300,986242684,1317,1317,1317,1317,0
|
|
20230913,201200,986242684,1317,1317,1317,1317,0
|
|
20230913,201100,986242684,1317,1317,1317,1317,0
|
|
20230913,201000,986242684,1317,1317,1317,1317,0
|
|
20230913,200900,986242684,1317,1317,1317,1317,0
|
|
20230913,200800,986242684,1317,1317,1317,1317,0
|
|
20230913,200700,986242684,1317,1317,1317,1317,0
|
|
20230913,200600,986242684,1317,1317,1317,1317,0
|
|
20230913,200500,986242684,1317,1317,1317,1317,0
|
|
20230913,200400,986242684,1317,1317,1317,1317,0
|
|
20230913,200300,986242684,1317,1317,1317,1317,0
|
|
20230913,200200,986242684,1317,1317,1317,1317,0
|
|
20230913,200100,986242684,1317,1317,1317,1317,0
|
|
20230913,200000,986242684,1317,1317,1317,1317,0
|
|
20230913,195900,986242684,1317,1317,1317,1317,0
|
|
20230913,195800,986242684,1317,1317,1317,1317,0
|
|
20230913,195700,986242684,1317,1317,1317,1317,0
|
|
20230913,195600,986242684,1317,1317,1317,1317,0
|
|
20230913,195500,986242684,1317,1317,1317,1317,0
|
|
20230913,195400,986242684,1317,1317,1317,1317,0
|
|
20230913,195300,986242684,1317,1317,1317,1317,0
|
|
20230913,195200,986242684,1317,1317,1317,1317,0
|
|
20230913,195100,986242684,1317,1317,1317,1317,5517
|
|
20230913,195000,986242684,1317,1317,1317,1317,0
|
|
20230913,194900,986242684,1317,1317,1317,1317,0
|
|
20230913,194800,986242684,1317,1317,1317,1317,0
|
|
20230913,194700,986242684,1317,1317,1317,1317,0
|
|
20230913,194600,986242684,1317,1317,1317,1317,0
|
|
20230913,194500,986242684,1317,1317,1317,1317,0
|
|
20230913,194400,986242684,1317,1317,1317,1317,0
|
|
20230913,194300,986242684,1317,1317,1317,1317,0
|
|
20230913,194200,986242684,1317,1317,1317,1317,0
|
|
20230913,194100,986242684,1317,1317,1317,1317,0
|
|
20230913,194000,986242684,1317,1317,1317,1317,0
|
|
20230913,193900,986242684,1317,1317,1317,1317,0
|
|
20230913,193800,986242684,1317,1317,1317,1317,0
|
|
20230913,193700,986242684,1317,1317,1317,1317,0
|
|
20230913,193600,986242684,1317,1317,1317,1317,0
|
|
20230913,193500,986242684,1317,1317,1317,1317,0
|
|
20230913,193400,986242684,1317,1317,1317,1317,0
|
|
20230913,193300,986242684,1317,1317,1317,1317,0
|
|
20230913,193200,986242684,1317,1317,1317,1317,0
|
|
20230913,193100,986242684,1317,1317,1317,1317,0
|
|
20230913,193000,986242684,1317,1317,1317,1317,0
|
|
20230913,192900,986242684,1317,1317,1317,1317,0
|
|
20230913,192800,986242684,1317,1317,1317,1317,0
|
|
20230913,192700,986242684,1317,1317,1317,1317,0
|
|
20230913,192600,986242684,1317,1317,1317,1317,0
|
|
20230913,192500,986242684,1317,1317,1317,1317,0
|
|
20230913,192400,986242684,1317,1317,1317,1317,0
|
|
20230913,192300,986242684,1317,1317,1317,1317,0
|
|
20230913,192200,986242684,1317,1317,1317,1317,0
|
|
20230913,192100,986242684,1317,1317,1317,1317,5517
|
|
20230913,192000,986242684,1317,1317,1317,1317,0
|
|
20230913,191900,986242684,1317,1317,1317,1317,0
|
|
20230913,191800,986242684,1317,1317,1317,1317,0
|
|
20230913,191700,986242684,1317,1317,1317,1317,0
|
|
20230913,191600,986242684,1317,1317,1317,1317,0
|
|
20230913,191500,986242684,1317,1317,1317,1317,0
|
|
20230913,191400,986242684,1317,1317,1317,1317,0
|
|
20230913,191300,986242684,1317,1317,1317,1317,0
|
|
20230913,191200,986242684,1317,1317,1317,1317,0
|
|
20230913,191100,986242684,1317,1317,1317,1317,0
|
|
20230913,191000,986242684,1317,1317,1317,1317,0
|
|
20230913,190900,986242684,1317,1317,1317,1317,0
|
|
20230913,190800,986242684,1317,1317,1317,1317,0
|
|
20230913,190700,986242684,1317,1317,1317,1317,0
|
|
20230913,190600,986242684,1317,1317,1317,1317,0
|
|
20230913,190500,986242684,1317,1317,1317,1317,0
|
|
20230913,190400,986242684,1317,1317,1317,1317,0
|
|
20230913,190300,986242684,1317,1317,1317,1317,0
|
|
20230913,190200,986242684,1317,1317,1317,1317,0
|
|
20230913,190100,986242684,1317,1317,1317,1317,0
|
|
20230913,190000,986242684,1317,1317,1317,1317,0
|
|
20230913,185900,986242684,1317,1317,1317,1317,0
|
|
20230913,185800,986242684,1317,1317,1317,1317,0
|
|
20230913,185700,986242684,1317,1317,1317,1317,0
|
|
20230913,185600,986242684,1317,1317,1317,1317,0
|
|
20230913,185500,986242684,1317,1317,1317,1317,0
|
|
20230913,185400,986242684,1317,1317,1317,1317,0
|
|
20230913,185300,986242684,1317,1317,1317,1317,0
|
|
20230913,185200,986242684,1317,1317,1317,1317,0
|
|
20230913,185100,986242684,1317,1317,1317,1317,5517
|
|
20230913,185000,986242684,1317,1317,1317,1317,0
|
|
20230913,184900,986242684,1317,1317,1317,1317,0
|
|
20230913,184800,986242684,1317,1317,1317,1317,0
|
|
20230913,184700,986242684,1317,1317,1317,1317,0
|
|
20230913,184600,986242684,1317,1317,1317,1317,0
|
|
20230913,184500,986242684,1317,1317,1317,1317,0
|
|
20230913,184400,986242684,1317,1317,1317,1317,0
|
|
20230913,184300,986242684,1317,1317,1317,1317,0
|
|
20230913,184200,986242684,1317,1317,1317,1317,0
|
|
20230913,184100,986242684,1317,1317,1317,1317,0
|
|
20230913,184000,986242684,1317,1317,1317,1317,0
|
|
20230913,183900,986242684,1317,1317,1317,1317,0
|
|
20230913,183800,986242684,1317,1317,1317,1317,0
|
|
20230913,183700,986242684,1317,1317,1317,1317,0
|
|
20230913,183600,986242684,1317,1317,1317,1317,0
|
|
20230913,183500,986242684,1317,1317,1317,1317,0
|
|
20230913,183400,986242684,1317,1317,1317,1317,0
|
|
20230913,183300,986242684,1317,1317,1317,1317,0
|
|
20230913,183200,986242684,1317,1317,1317,1317,0
|
|
20230913,183100,986242684,1317,1317,1317,1317,0
|
|
20230913,183000,986242684,1317,1317,1317,1317,0
|
|
20230913,182900,986242684,1317,1317,1317,1317,0
|
|
20230913,182800,986242684,1317,1317,1317,1317,0
|
|
20230913,182700,986242684,1317,1317,1317,1317,0
|
|
20230913,182600,986242684,1317,1317,1317,1317,0
|
|
20230913,182500,986242684,1317,1317,1317,1317,0
|
|
20230913,182400,986242684,1317,1317,1317,1317,0
|
|
20230913,182300,986242684,1317,1317,1317,1317,0
|
|
20230913,182200,986242684,1317,1317,1317,1317,0
|
|
20230913,182100,986242684,1317,1317,1317,1317,5517
|
|
20230913,182000,986242684,1317,1317,1317,1317,0
|
|
20230913,181900,986242684,1317,1317,1317,1317,0
|
|
20230913,181800,986242684,1317,1317,1317,1317,0
|
|
20230913,181700,986242684,1317,1317,1317,1317,0
|
|
20230913,181600,986242684,1317,1317,1317,1317,0
|
|
20230913,181500,986242684,1317,1317,1317,1317,0
|
|
20230913,181400,986242684,1317,1317,1317,1317,0
|
|
20230913,181300,986242684,1317,1317,1317,1317,0
|
|
20230913,181200,986242684,1317,1317,1317,1317,0
|
|
20230913,181100,986242684,1317,1317,1317,1317,0
|
|
20230913,181000,986242684,1317,1317,1317,1317,0
|
|
20230913,180900,986242684,1317,1317,1317,1317,0
|
|
20230913,180800,986242684,1317,1317,1317,1317,0
|
|
20230913,180700,986242684,1317,1317,1317,1317,0
|
|
20230913,180600,986242684,1317,1317,1317,1317,0
|
|
20230913,180500,986242684,1317,1317,1317,1317,0
|
|
20230913,180400,986242684,1317,1317,1317,1317,0
|
|
20230913,180300,986242684,1317,1317,1317,1317,0
|
|
20230913,180200,986242684,1317,1317,1317,1317,0
|
|
20230913,180100,986242684,1317,1317,1317,1317,0
|
|
20230913,180000,986242684,1317,1317,1317,1317,0
|
|
20230913,175900,986242684,1317,1317,1317,1317,0
|
|
20230913,175800,986242684,1317,1317,1317,1317,0
|
|
20230913,175700,986242684,1317,1317,1317,1317,0
|
|
20230913,175600,986242684,1317,1317,1317,1317,0
|
|
20230913,175500,986242684,1317,1317,1317,1317,0
|
|
20230913,175400,986242684,1317,1317,1317,1317,0
|
|
20230913,175300,986242684,1317,1317,1317,1317,0
|
|
20230913,175200,986242684,1317,1317,1317,1317,0
|
|
20230913,175100,986242684,1317,1317,1317,1317,5517
|
|
20230913,175000,986242684,1317,1317,1317,1317,0
|
|
20230913,174900,986242684,1317,1317,1317,1317,0
|
|
20230913,174800,986242684,1317,1317,1317,1317,0
|
|
20230913,174700,986242684,1317,1317,1317,1317,0
|
|
20230913,174600,986242684,1317,1317,1317,1317,0
|
|
20230913,174500,986242684,1317,1317,1317,1317,0
|
|
20230913,174400,986242684,1317,1317,1317,1317,0
|
|
20230913,174300,986242684,1317,1317,1317,1317,0
|
|
20230913,174200,986242684,1317,1317,1317,1317,0
|
|
20230913,174100,986242684,1317,1317,1317,1317,0
|
|
20230913,174000,986242684,1317,1317,1317,1317,0
|
|
20230913,173900,986242684,1317,1317,1317,1317,0
|
|
20230913,173800,986242684,1317,1317,1317,1317,0
|
|
20230913,173700,986242684,1317,1317,1317,1317,0
|
|
20230913,173600,986242684,1317,1317,1317,1317,0
|
|
20230913,173500,986242684,1317,1317,1317,1317,0
|
|
20230913,173400,986242684,1317,1317,1317,1317,0
|
|
20230913,173300,986242684,1317,1317,1317,1317,0
|
|
20230913,173200,986242684,1317,1317,1317,1317,0
|
|
20230913,173100,986242684,1317,1317,1317,1317,0
|
|
20230913,173000,986242684,1317,1317,1317,1317,0
|
|
20230913,172900,986242684,1317,1317,1317,1317,0
|
|
20230913,172800,986242684,1317,1317,1317,1317,0
|
|
20230913,172700,986242684,1317,1317,1317,1317,0
|
|
20230913,172600,986242684,1317,1317,1317,1317,0
|
|
20230913,172500,986242684,1317,1317,1317,1317,0
|
|
20230913,172400,986242684,1317,1317,1317,1317,0
|
|
20230913,172300,986242684,1317,1317,1317,1317,0
|
|
20230913,172200,986242684,1317,1317,1317,1317,0
|
|
20230913,172100,986242684,1317,1317,1317,1317,5517
|
|
20230913,172000,986242684,1317,1317,1317,1317,0
|
|
20230913,171900,986242684,1317,1317,1317,1317,0
|
|
20230913,171800,986242684,1317,1317,1317,1317,0
|
|
20230913,171700,986242684,1317,1317,1317,1317,0
|
|
20230913,171600,986242684,1317,1317,1317,1317,0
|
|
20230913,171500,986242684,1317,1317,1317,1317,0
|
|
20230913,171400,986242684,1317,1317,1317,1317,0
|
|
20230913,171300,986242684,1317,1317,1317,1317,0
|
|
20230913,171200,986242684,1317,1317,1317,1317,0
|
|
20230913,171100,986242684,1317,1317,1317,1317,0
|
|
20230913,171000,986242684,1317,1317,1317,1317,0
|
|
20230913,170900,986242684,1317,1317,1317,1317,0
|
|
20230913,170800,986242684,1317,1317,1317,1317,0
|
|
20230913,170700,986242684,1317,1317,1317,1317,0
|
|
20230913,170600,986242684,1317,1317,1317,1317,0
|
|
20230913,170500,986242684,1317,1317,1317,1317,0
|
|
20230913,170400,986242684,1317,1317,1317,1317,0
|
|
20230913,170300,986242684,1317,1317,1317,1317,0
|
|
20230913,170200,986242684,1317,1317,1317,1317,0
|
|
20230913,170100,986242684,1317,1317,1317,1317,0
|
|
20230913,170000,986242684,1317,1317,1317,1317,0
|
|
20230913,165900,986242684,1317,1317,1317,1317,0
|
|
20230913,165800,986242684,1317,1317,1317,1317,0
|
|
20230913,165700,986242684,1317,1317,1317,1317,0
|
|
20230913,165600,986242684,1317,1317,1317,1317,0
|
|
20230913,165500,986242684,1317,1317,1317,1317,0
|
|
20230913,165400,986242684,1317,1317,1317,1317,0
|
|
20230913,165300,986242684,1317,1317,1317,1317,0
|
|
20230913,165200,986242684,1317,1317,1317,1317,0
|
|
20230913,165100,986242684,1317,1317,1317,1317,5517
|
|
20230913,165000,986242684,1317,1317,1317,1317,0
|
|
20230913,164900,986242684,1317,1317,1317,1317,0
|
|
20230913,164800,986242684,1317,1317,1317,1317,0
|
|
20230913,164700,986242684,1317,1317,1317,1317,0
|
|
20230913,164600,986242684,1317,1317,1317,1317,0
|
|
20230913,164500,986242684,1317,1317,1317,1317,0
|
|
20230913,164400,986242684,1317,1317,1317,1317,0
|
|
20230913,164300,986242684,1317,1317,1317,1317,0
|
|
20230913,164200,986242684,1317,1317,1317,1317,0
|
|
20230913,164100,986242684,1317,1317,1317,1317,0
|
|
20230913,164000,986242684,1317,1317,1317,1317,0
|
|
20230913,163900,986242684,1317,1317,1317,1317,0
|
|
20230913,163800,986242684,1317,1317,1317,1317,0
|
|
20230913,163700,986242684,1317,1317,1317,1317,0
|
|
20230913,163600,986242684,1317,1317,1317,1317,0
|
|
20230913,163500,986242684,1317,1317,1317,1317,0
|
|
20230913,163400,986242684,1317,1317,1317,1317,0
|
|
20230913,163300,986242684,1317,1317,1317,1317,0
|
|
20230913,163200,986242684,1317,1317,1317,1317,0
|
|
20230913,163100,986242684,1317,1317,1317,1317,0
|
|
20230913,163000,986242684,1317,1317,1317,1317,0
|
|
20230913,162900,986242684,1317,1317,1317,1317,0
|
|
20230913,162800,986242684,1317,1317,1317,1317,0
|
|
20230913,162700,986242684,1317,1317,1317,1317,0
|
|
20230913,162600,986242684,1317,1317,1317,1317,0
|
|
20230913,162500,986242684,1317,1317,1317,1317,0
|
|
20230913,162400,986242684,1317,1317,1317,1317,0
|
|
20230913,162300,986242684,1317,1317,1317,1317,0
|
|
20230913,162200,986242684,1317,1317,1317,1317,0
|
|
20230913,162100,986242684,1317,1317,1317,1317,5517
|
|
20230913,162000,986242684,1317,1317,1317,1317,0
|
|
20230913,161900,986242684,1317,1317,1317,1317,0
|
|
20230913,161800,986242684,1317,1317,1317,1317,0
|
|
20230913,161700,986242684,1317,1317,1317,1317,0
|
|
20230913,161600,986242684,1317,1317,1317,1317,0
|
|
20230913,161500,986242684,1317,1317,1317,1317,0
|
|
20230913,161400,986242684,1317,1317,1317,1317,0
|
|
20230913,161300,986242684,1317,1317,1317,1317,0
|
|
20230913,161200,986242684,1317,1317,1317,1317,0
|
|
20230913,161100,986242684,1317,1317,1317,1317,0
|
|
20230913,161000,986242684,1317,1317,1317,1317,0
|
|
20230913,160900,986242684,1317,1317,1317,1317,0
|
|
20230913,160800,986242684,1317,1317,1317,1317,0
|
|
20230913,160700,986242684,1317,1317,1317,1317,0
|
|
20230913,160600,986242684,1317,1317,1317,1317,0
|
|
20230913,160500,986242684,1317,1317,1317,1317,0
|
|
20230913,160400,986242684,1317,1317,1317,1317,0
|
|
20230913,160300,986242684,1317,1317,1317,1317,0
|
|
20230913,160200,986242684,1317,1317,1317,1317,0
|
|
20230913,160100,986242684,1317,1317,1317,1317,0
|
|
20230913,160000,986242684,1317,1317,1317,1317,0
|
|
20230913,155900,986242684,1317,1317,1317,1317,0
|
|
20230913,155800,986242684,1317,1317,1317,1317,0
|
|
20230913,155700,986242684,1317,1317,1317,1317,0
|
|
20230913,155600,986242684,1317,1317,1317,1317,0
|
|
20230913,155500,986242684,1317,1317,1317,1317,0
|
|
20230913,155400,986242684,1317,1317,1317,1317,0
|
|
20230913,155300,986242684,1317,1317,1317,1317,0
|
|
20230913,155200,986242684,1317,1317,1317,1317,0
|
|
20230913,155100,986242684,1317,1317,1317,1317,5517
|
|
20230913,155000,986242684,1317,1317,1317,1317,0
|
|
20230913,154900,986242684,1317,1317,1317,1317,0
|
|
20230913,154800,986242684,1317,1317,1317,1317,0
|
|
20230913,154700,986242684,1317,1317,1317,1317,0
|
|
20230913,154600,986242684,1317,1317,1317,1317,0
|
|
20230913,154500,986242684,1317,1317,1317,1317,0
|
|
20230913,154400,986242684,1317,1317,1317,1317,0
|
|
20230913,154300,986242684,1317,1317,1317,1317,0
|
|
20230913,154200,986242684,1317,1317,1317,1317,0
|
|
20230913,154100,986242684,1317,1317,1317,1317,0
|
|
20230913,154000,986242684,1317,1317,1317,1317,0
|
|
20230913,153900,986242684,1317,1317,1317,1317,0
|
|
20230913,153800,986242684,1317,1317,1317,1317,0
|
|
20230913,153700,986242684,1317,1317,1317,1317,0
|
|
20230913,153600,986242684,1317,1317,1317,1317,0
|
|
20230913,153500,986242684,1317,1317,1317,1317,0
|
|
20230913,153400,986242684,1317,1317,1317,1317,0
|
|
20230913,153300,986242684,1317,1317,1317,1317,0
|
|
20230913,153200,986242684,1317,1317,1317,1317,0
|
|
20230913,153100,986242684,1317,1317,1317,1317,0
|
|
20230913,153000,986242684,1317,1317,1317,1317,5517
|
|
20230913,152900,978976795,1319,1319,1319,1319,0
|
|
20230913,152800,978976795,1319,1319,1319,1319,0
|
|
20230913,152700,978976795,1319,1319,1319,1319,0
|
|
20230913,152600,978976795,1319,1319,1319,1319,0
|
|
20230913,152500,978976795,1319,1319,1319,1319,0
|
|
20230913,152400,978976795,1319,1319,1319,1319,0
|
|
20230913,152300,978976795,1319,1319,1319,1319,0
|
|
20230913,152200,978976795,1319,1319,1319,1319,0
|
|
20230913,152100,978976795,1319,1319,1319,1319,0
|
|
20230913,152000,978976795,1319,1319,1319,1319,0
|
|
20230913,151900,978976795,1319,1319,1319,1319,459
|
|
20230913,151800,978371374,1319,1318,1320,1318,198
|
|
20230913,151700,978110212,1318,1319,1320,1318,1535
|
|
20230913,151600,976086124,1320,1320,1320,1320,100
|
|
20230913,151500,975954124,1320,1320,1320,1318,1352
|
|
20230913,151400,974171594,1319,1319,1319,1319,110
|
|
20230913,151300,974026504,1319,1319,1320,1319,460
|
|
20230913,151200,973419698,1319,1319,1319,1319,150
|
|
20230913,151100,973221848,1319,1319,1319,1318,395
|
|
20230913,151000,972701043,1319,1319,1319,1319,110
|
|
20230913,150900,972555953,1319,1319,1319,1319,169
|
|
20230913,150800,972333042,1319,1319,1319,1319,0
|
|
20230913,150700,972333042,1319,1318,1319,1318,54
|
|
20230913,150600,972261869,1319,1319,1319,1319,4
|
|
20230913,150500,972256593,1319,1319,1319,1318,25
|
|
20230913,150400,972223641,1318,1318,1318,1318,646
|
|
20230913,150300,971372213,1318,1318,1318,1318,144
|
|
20230913,150200,971182421,1318,1318,1318,1318,0
|
|
20230913,150100,971182421,1318,1318,1318,1318,194
|
|
20230913,150000,970926729,1318,1318,1318,1318,0
|
|
20230913,145900,970926729,1318,1318,1318,1318,0
|
|
20230913,145800,970926729,1318,1318,1318,1318,0
|
|
20230913,145700,970926729,1318,1318,1318,1318,200
|
|
20230913,145600,970663129,1318,1318,1318,1318,633
|
|
20230913,145500,969828835,1318,1318,1318,1318,6
|
|
20230913,145400,969820927,1318,1317,1318,1317,727
|
|
20230913,145300,968863093,1317,1317,1317,1316,132
|
|
20230913,145200,968689304,1316,1317,1317,1316,2468
|
|
20230913,145100,965440761,1318,1317,1318,1317,104
|
|
20230913,145000,965303790,1318,1317,1318,1317,5599
|
|
20230913,144900,957929904,1318,1317,1319,1317,215
|
|
20230913,144800,957646724,1317,1317,1317,1317,807
|
|
20230913,144700,956583905,1317,1317,1317,1317,6224
|
|
20230913,144600,948386897,1318,1318,1318,1318,5060
|
|
20230913,144500,941717817,1318,1318,1318,1318,0
|
|
20230913,144400,941717817,1318,1318,1318,1318,0
|
|
20230913,144300,941717817,1318,1321,1321,1318,2480
|
|
20230913,144200,938447815,1321,1321,1321,1321,312
|
|
20230913,144100,938035663,1321,1321,1321,1321,186
|
|
20230913,144000,937789957,1318,1318,1318,1318,0
|
|
20230913,143900,937789957,1318,1318,1318,1318,10
|
|
20230913,143800,937776777,1318,1320,1321,1318,75
|
|
20230913,143700,937677913,1318,1318,1318,1318,295
|
|
20230913,143600,937289103,1318,1318,1318,1318,410
|
|
20230913,143500,936748723,1317,1318,1318,1317,2238
|
|
20230913,143400,933801237,1318,1319,1319,1318,4776
|
|
20230913,143300,927504233,1319,1319,1319,1319,0
|
|
20230913,143200,927504233,1319,1319,1319,1319,1789
|
|
20230913,143100,925144542,1320,1319,1320,1319,141
|
|
20230913,143000,924958553,1319,1320,1320,1319,3706
|
|
20230913,142900,920066733,1321,1320,1321,1320,310
|
|
20230913,142800,919657523,1320,1321,1321,1320,923
|
|
20230913,142700,918438810,1322,1322,1322,1322,0
|
|
20230913,142600,918438810,1322,1322,1322,1322,131
|
|
20230913,142500,918265628,1323,1323,1323,1323,0
|
|
20230913,142400,918265628,1323,1323,1323,1323,1
|
|
20230913,142300,918264305,1323,1323,1323,1323,0
|
|
20230913,142200,918264305,1323,1323,1323,1323,2
|
|
20230913,142100,918261659,1322,1322,1322,1322,44
|
|
20230913,142000,918203491,1322,1322,1322,1322,100
|
|
20230913,141900,918071291,1322,1322,1322,1322,0
|
|
20230913,141800,918071291,1322,1322,1322,1322,0
|
|
20230913,141700,918071291,1322,1322,1322,1322,15
|
|
20230913,141600,918051461,1322,1322,1322,1322,0
|
|
20230913,141500,918051461,1322,1322,1322,1322,141
|
|
20230913,141400,917865059,1322,1322,1322,1322,60
|
|
20230913,141300,917785739,1322,1322,1322,1322,0
|
|
20230913,141200,917785739,1322,1322,1322,1322,0
|
|
20230913,141100,917785739,1322,1322,1322,1322,2273
|
|
20230913,141000,914780833,1322,1322,1322,1322,0
|
|
20230913,140900,914780833,1322,1322,1322,1322,0
|
|
20230913,140800,914780833,1322,1322,1322,1322,0
|
|
20230913,140700,914780833,1322,1320,1322,1320,451
|
|
20230913,140600,914185511,1322,1322,1322,1322,1
|
|
20230913,140500,914184189,1320,1320,1320,1320,0
|
|
20230913,140400,914184189,1320,1322,1322,1320,579
|
|
20230913,140300,913419903,1322,1322,1322,1322,2
|
|
20230913,140200,913417259,1320,1320,1320,1320,0
|
|
20230913,140100,913417259,1320,1320,1320,1320,200
|
|
20230913,140000,913153259,1320,1320,1320,1320,1213
|
|
20230913,135900,911552099,1320,1320,1320,1320,1
|
|
20230913,135800,911550779,1319,1319,1319,1319,373
|
|
20230913,135700,911058792,1320,1320,1320,1320,134
|
|
20230913,135600,910881912,1320,1320,1320,1320,604
|
|
20230913,135500,910084632,1321,1322,1322,1321,316
|
|
20230913,135400,909667186,1322,1322,1322,1322,0
|
|
20230913,135300,909667186,1322,1322,1322,1322,0
|
|
20230913,135200,909667186,1322,1323,1323,1322,412
|
|
20230913,135100,909122521,1323,1323,1323,1323,189
|
|
20230913,135000,908872474,1324,1324,1324,1324,102
|
|
20230913,134900,908737426,1324,1324,1324,1324,0
|
|
20230913,134800,908737426,1324,1324,1324,1324,1
|
|
20230913,134700,908736102,1323,1324,1324,1323,705
|
|
20230913,134600,907803187,1324,1324,1324,1324,10
|
|
20230913,134500,907789947,1324,1324,1324,1324,1
|
|
20230913,134400,907788623,1324,1324,1324,1324,0
|
|
20230913,134300,907788623,1324,1323,1324,1323,12
|
|
20230913,134200,907772746,1323,1323,1323,1323,0
|
|
20230913,134100,907772746,1323,1324,1324,1323,108
|
|
20230913,134000,907629854,1324,1324,1324,1324,15
|
|
20230913,133900,907609994,1323,1324,1324,1323,405
|
|
20230913,133800,907074174,1324,1324,1324,1324,1538
|
|
20230913,133700,905037862,1324,1324,1324,1324,270
|
|
20230913,133600,904680382,1324,1323,1324,1323,2613
|
|
20230913,133500,901221883,1322,1322,1322,1322,0
|
|
20230913,133400,901221883,1322,1322,1322,1322,500
|
|
20230913,133300,900560883,1323,1323,1323,1323,0
|
|
20230913,133200,900560883,1323,1322,1323,1322,1000
|
|
20230913,133100,899238001,1323,1323,1323,1323,1005
|
|
20230913,133000,897908386,1323,1322,1323,1322,1000
|
|
20230913,132900,896585786,1323,1323,1323,1323,0
|
|
20230913,132800,896585786,1323,1323,1323,1323,0
|
|
20230913,132700,896585786,1323,1323,1323,1323,200
|
|
20230913,132600,896321186,1323,1323,1323,1323,199
|
|
20230913,132500,896057909,1323,1322,1323,1322,1515
|
|
20230913,132400,894054545,1321,1321,1321,1321,154
|
|
20230913,132300,893851111,1321,1321,1321,1321,117
|
|
20230913,132200,893696554,1321,1321,1321,1321,244
|
|
20230913,132100,893374230,1321,1320,1321,1320,121
|
|
20230913,132000,893214405,1320,1320,1320,1320,0
|
|
20230913,131900,893214405,1320,1320,1320,1320,0
|
|
20230913,131800,893214405,1320,1320,1320,1320,3
|
|
20230913,131700,893210445,1318,1318,1318,1318,200
|
|
20230913,131600,892946845,1318,1319,1319,1318,90
|
|
20230913,131500,892828213,1318,1318,1318,1318,0
|
|
20230913,131400,892828213,1318,1318,1318,1318,0
|
|
20230913,131300,892828213,1318,1318,1318,1318,0
|
|
20230913,131200,892828213,1318,1318,1318,1318,0
|
|
20230913,131100,892828213,1318,1318,1318,1318,0
|
|
20230913,131000,892828213,1318,1318,1318,1318,0
|
|
20230913,130900,892828213,1318,1318,1318,1318,0
|
|
20230913,130800,892828213,1318,1318,1318,1318,1000
|
|
20230913,130700,891510213,1318,1318,1318,1318,0
|
|
20230913,130600,891510213,1318,1318,1318,1318,73
|
|
20230913,130500,891413999,1318,1318,1318,1318,0
|
|
20230913,130400,891413999,1318,1318,1318,1318,0
|
|
20230913,130300,891413999,1318,1318,1318,1318,1
|
|
20230913,130200,891412681,1318,1319,1319,1318,401
|
|
20230913,130100,890884155,1319,1319,1319,1319,5
|
|
20230913,130000,890877560,1319,1319,1319,1319,0
|
|
20230913,125900,890877560,1319,1319,1319,1319,0
|
|
20230913,125800,890877560,1319,1319,1319,1319,0
|
|
20230913,125700,890877560,1319,1319,1319,1319,7
|
|
20230913,125600,890868327,1319,1319,1319,1319,9
|
|
20230913,125500,890856456,1319,1319,1319,1319,4
|
|
20230913,125400,890851180,1319,1319,1319,1319,16
|
|
20230913,125300,890830076,1319,1318,1319,1317,5470
|
|
20230913,125200,883623995,1319,1319,1319,1319,19
|
|
20230913,125100,883598934,1319,1319,1319,1319,3338
|
|
20230913,125000,879196112,1320,1320,1320,1320,0
|
|
20230913,124900,879196112,1320,1319,1320,1319,1067
|
|
20230913,124800,877788729,1320,1320,1320,1320,0
|
|
20230913,124700,877788729,1320,1320,1320,1320,1
|
|
20230913,124600,877787409,1319,1319,1319,1319,1007
|
|
20230913,124500,876459176,1321,1321,1321,1321,1
|
|
20230913,124400,876457855,1319,1319,1319,1319,0
|
|
20230913,124300,876457855,1319,1319,1319,1319,0
|
|
20230913,124200,876457855,1319,1319,1319,1319,13
|
|
20230913,124100,876440708,1319,1319,1319,1319,311
|
|
20230913,124000,876030499,1319,1319,1319,1319,2
|
|
20230913,123900,876027861,1319,1319,1319,1319,65
|
|
20230913,123800,875942126,1318,1319,1319,1318,205
|
|
20230913,123700,875671931,1318,1319,1319,1318,400
|
|
20230913,123600,875144656,1319,1319,1319,1319,48
|
|
20230913,123500,875081344,1319,1320,1320,1319,387
|
|
20230913,123400,874570889,1320,1320,1320,1320,5
|
|
20230913,123300,874564289,1322,1322,1322,1322,0
|
|
20230913,123200,874564289,1322,1322,1322,1322,158
|
|
20230913,123100,874355413,1319,1319,1319,1319,0
|
|
20230913,123000,874355413,1319,1319,1319,1319,0
|
|
20230913,122900,874355413,1319,1319,1319,1319,0
|
|
20230913,122800,874355413,1319,1319,1319,1319,0
|
|
20230913,122700,874355413,1319,1319,1319,1318,600
|
|
20230913,122600,873564413,1319,1319,1319,1319,20
|
|
20230913,122500,873538033,1322,1322,1322,1322,0
|
|
20230913,122400,873538033,1322,1322,1322,1322,0
|
|
20230913,122300,873538033,1322,1322,1322,1322,0
|
|
20230913,122200,873538033,1322,1322,1322,1322,0
|
|
20230913,122100,873538033,1322,1321,1322,1318,19320
|
|
20230913,122000,848061572,1321,1321,1321,1321,0
|
|
20230913,121900,848061572,1321,1321,1321,1321,1000
|
|
20230913,121800,846740572,1321,1321,1321,1321,10
|
|
20230913,121700,846727362,1321,1321,1321,1321,0
|
|
20230913,121600,846727362,1321,1322,1322,1321,4
|
|
20230913,121500,846722077,1322,1322,1322,1322,439
|
|
20230913,121400,846141719,1322,1322,1322,1322,0
|
|
20230913,121300,846141719,1322,1322,1322,1322,0
|
|
20230913,121200,846141719,1322,1322,1322,1322,100
|
|
20230913,121100,846009519,1322,1322,1322,1322,33
|
|
20230913,121000,845965893,1322,1322,1322,1322,617
|
|
20230913,120900,845150219,1321,1321,1321,1321,0
|
|
20230913,120800,845150219,1321,1321,1321,1321,198
|
|
20230913,120700,844888661,1321,1321,1321,1321,0
|
|
20230913,120600,844888661,1321,1321,1321,1321,0
|
|
20230913,120500,844888661,1321,1321,1321,1321,1000
|
|
20230913,120400,843567661,1322,1322,1322,1322,0
|
|
20230913,120300,843567661,1322,1322,1322,1322,0
|
|
20230913,120200,843567661,1322,1322,1322,1322,0
|
|
20230913,120100,843567661,1322,1322,1322,1322,0
|
|
20230913,120000,843567661,1322,1322,1322,1322,5
|
|
20230913,115900,843561051,1319,1319,1319,1319,138
|
|
20230913,115800,843379029,1319,1319,1319,1319,0
|
|
20230913,115700,843379029,1319,1319,1319,1319,45
|
|
20230913,115600,843319674,1319,1320,1320,1319,348
|
|
20230913,115500,842860580,1321,1321,1321,1321,227
|
|
20230913,115400,842560713,1321,1321,1321,1321,0
|
|
20230913,115300,842560713,1321,1321,1321,1321,10
|
|
20230913,115200,842547503,1321,1321,1321,1321,16
|
|
20230913,115100,842526367,1321,1319,1321,1319,363
|
|
20230913,115000,842047568,1319,1320,1320,1319,251
|
|
20230913,114900,841716497,1319,1319,1319,1319,2000
|
|
20230913,114800,839078497,1319,1319,1319,1319,0
|
|
20230913,114700,839078497,1319,1319,1319,1319,0
|
|
20230913,114600,839078497,1319,1319,1319,1319,46
|
|
20230913,114500,839017823,1319,1319,1319,1319,0
|
|
20230913,114400,839017823,1319,1319,1319,1319,0
|
|
20230913,114300,839017823,1319,1319,1319,1319,714
|
|
20230913,114200,838076057,1319,1320,1320,1319,502
|
|
20230913,114100,837413907,1320,1320,1321,1320,330
|
|
20230913,114000,836978306,1320,1320,1320,1320,810
|
|
20230913,113900,835909106,1320,1320,1320,1320,40
|
|
20230913,113800,835856306,1320,1320,1320,1320,17
|
|
20230913,113700,835833866,1319,1320,1320,1319,937
|
|
20230913,113600,834597872,1320,1319,1320,1319,5
|
|
20230913,113500,834591276,1319,1319,1320,1319,92
|
|
20230913,113400,834469891,1320,1319,1320,1319,891
|
|
20230913,113300,833294658,1319,1319,1319,1319,391
|
|
20230913,113200,832778929,1320,1320,1320,1320,2048
|
|
20230913,113100,830075569,1320,1320,1320,1320,0
|
|
20230913,113000,830075569,1320,1320,1320,1320,301
|
|
20230913,112900,829678249,1321,1321,1321,1321,165
|
|
20230913,112800,829460284,1321,1321,1321,1321,1219
|
|
20230913,112700,827849985,1321,1321,1321,1321,273
|
|
20230913,112600,827489352,1321,1321,1321,1321,65
|
|
20230913,112500,827403487,1326,1326,1326,1326,82
|
|
20230913,112400,827294755,1321,1321,1321,1321,460
|
|
20230913,112300,826687095,1321,1321,1321,1321,0
|
|
20230913,112200,826687095,1321,1326,1326,1321,2032
|
|
20230913,112100,824000013,1326,1326,1326,1326,100
|
|
20230913,112000,823867413,1322,1322,1322,1322,0
|
|
20230913,111900,823867413,1322,1322,1322,1322,2
|
|
20230913,111800,823864769,1326,1326,1326,1326,2
|
|
20230913,111700,823862117,1322,1322,1322,1322,0
|
|
20230913,111600,823862117,1322,1322,1322,1322,0
|
|
20230913,111500,823862117,1322,1322,1322,1322,175
|
|
20230913,111400,823630767,1322,1322,1322,1322,0
|
|
20230913,111300,823630767,1322,1323,1323,1322,593
|
|
20230913,111200,822846230,1324,1326,1326,1324,30
|
|
20230913,111100,822806456,1325,1325,1325,1325,0
|
|
20230913,111000,822806456,1325,1325,1325,1325,1
|
|
20230913,110900,822805131,1322,1322,1322,1321,60
|
|
20230913,110800,822725851,1327,1327,1327,1327,0
|
|
20230913,110700,822725851,1327,1327,1327,1327,1
|
|
20230913,110600,822724524,1321,1321,1321,1321,0
|
|
20230913,110500,822724524,1321,1321,1321,1321,0
|
|
20230913,110400,822724524,1321,1321,1321,1321,1
|
|
20230913,110300,822723203,1321,1327,1327,1320,19
|
|
20230913,110200,822698016,1327,1322,1327,1322,232
|
|
20230913,110100,822391307,1320,1320,1320,1320,1101
|
|
20230913,110000,820937987,1320,1319,1320,1319,50
|
|
20230913,105900,820871989,1319,1320,1320,1319,1850
|
|
20230913,105800,818431219,1319,1319,1319,1319,604
|
|
20230913,105700,817634543,1319,1321,1321,1319,6322
|
|
20230913,105600,809293590,1322,1322,1322,1322,0
|
|
20230913,105500,809293590,1322,1322,1322,1322,15
|
|
20230913,105400,809273760,1322,1322,1322,1322,0
|
|
20230913,105300,809273760,1322,1322,1322,1322,0
|
|
20230913,105200,809273760,1322,1322,1322,1322,54
|
|
20230913,105100,809202372,1322,1322,1322,1322,74
|
|
20230913,105000,809104544,1320,1321,1321,1320,578
|
|
20230913,104900,808341179,1321,1321,1321,1321,100
|
|
20230913,104800,808209079,1321,1321,1321,1321,1016
|
|
20230913,104700,806866943,1321,1325,1325,1321,1812
|
|
20230913,104600,804473287,1325,1325,1325,1325,965
|
|
20230913,104500,803194662,1326,1327,1327,1326,1510
|
|
20230913,104400,801191392,1329,1328,1329,1328,528
|
|
20230913,104300,800490080,1330,1328,1330,1328,181
|
|
20230913,104200,800249710,1328,1328,1328,1328,624
|
|
20230913,104100,799421038,1328,1327,1328,1320,4998
|
|
20230913,104000,792800536,1327,1327,1327,1326,3806
|
|
20230913,103900,787749975,1319,1320,1320,1319,67563
|
|
20230913,103800,698630206,1327,1320,1327,1319,1703
|
|
20230913,103700,696383432,1325,1325,1325,1325,0
|
|
20230913,103600,696383432,1325,1324,1325,1324,369
|
|
20230913,103500,695894871,1323,1322,1323,1322,373
|
|
20230913,103400,695401492,1322,1322,1323,1322,246
|
|
20230913,103300,695076186,1317,1317,1317,1317,0
|
|
20230913,103200,695076186,1317,1317,1317,1317,25
|
|
20230913,103100,695043261,1317,1321,1321,1317,10699
|
|
20230913,103000,680940100,1322,1322,1322,1322,100
|
|
20230913,102900,680807900,1323,1323,1323,1323,37
|
|
20230913,102800,680758949,1319,1319,1319,1319,600
|
|
20230913,102700,679967549,1319,1320,1320,1319,4454
|
|
20230913,102600,674089770,1323,1323,1323,1321,2689
|
|
20230913,102500,670536321,1323,1322,1323,1322,103
|
|
20230913,102400,670400152,1322,1321,1322,1321,193
|
|
20230913,102300,670145043,1323,1323,1323,1323,200
|
|
20230913,102200,669880443,1323,1323,1323,1323,800
|
|
20230913,102100,668822043,1322,1323,1323,1322,1789
|
|
20230913,102000,666456476,1330,1323,1330,1322,1001
|
|
20230913,101900,665132877,1323,1323,1323,1323,97
|
|
20230913,101800,665004546,1331,1329,1331,1329,7512
|
|
20230913,101700,655013585,1330,1328,1330,1318,27406
|
|
20230913,101600,618793113,1330,1328,1330,1326,2224
|
|
20230913,101500,615843141,1328,1326,1328,1326,134
|
|
20230913,101400,615665421,1326,1327,1328,1326,1098
|
|
20230913,101300,614208232,1327,1328,1328,1327,571
|
|
20230913,101200,613449946,1328,1329,1330,1328,303
|
|
20230913,101100,613047434,1331,1328,1331,1328,172
|
|
20230913,101000,612818881,1328,1329,1331,1328,612
|
|
20230913,100900,612005837,1330,1332,1332,1330,12353
|
|
20230913,100800,595563928,1332,1336,1337,1332,4466
|
|
20230913,100700,589614986,1336,1336,1336,1336,10
|
|
20230913,100600,589601626,1332,1332,1332,1332,1652
|
|
20230913,100500,587401162,1331,1331,1331,1331,0
|
|
20230913,100400,587401162,1331,1332,1332,1331,3547
|
|
20230913,100300,582680085,1338,1333,1338,1331,15101
|
|
20230913,100200,562577202,1338,1338,1338,1338,12
|
|
20230913,100100,562561146,1338,1331,1338,1331,2175
|
|
20230913,100000,559665991,1331,1331,1331,1331,216
|
|
20230913,095900,559378495,1331,1331,1331,1331,1109
|
|
20230913,095800,557902416,1330,1330,1339,1330,1503
|
|
20230913,095700,555902946,1330,1340,1340,1330,5439
|
|
20230913,095600,548623474,1340,1344,1344,1340,501
|
|
20230913,095500,547952127,1344,1341,1344,1340,84
|
|
20230913,095400,547839556,1340,1340,1340,1340,1
|
|
20230913,095300,547838216,1341,1336,1345,1336,14422
|
|
20230913,095200,528499184,1332,1333,1334,1332,1652
|
|
20230913,095100,526297074,1333,1333,1333,1333,100
|
|
20230913,095000,526163774,1333,1333,1333,1333,10
|
|
20230913,094900,526150444,1333,1336,1336,1333,390
|
|
20230913,094800,525629854,1336,1336,1336,1336,1347
|
|
20230913,094700,523830262,1334,1336,1336,1334,307
|
|
20230913,094600,523420122,1336,1335,1336,1334,1070
|
|
20230913,094500,521990707,1337,1333,1337,1333,302
|
|
20230913,094400,521588133,1333,1333,1333,1333,668
|
|
20230913,094300,520697689,1334,1334,1334,1334,4
|
|
20230913,094200,520692353,1338,1338,1338,1338,2467
|
|
20230913,094100,517391507,1340,1339,1340,1339,52
|
|
20230913,094000,517321829,1338,1333,1338,1333,2867
|
|
20230913,093900,513485798,1333,1338,1338,1333,116
|
|
20230913,093800,513331090,1338,1338,1338,1338,1
|
|
20230913,093700,513329752,1338,1332,1338,1332,4723
|
|
20230913,093600,507038620,1332,1340,1340,1332,2260
|
|
20230913,093500,504016706,1340,1339,1340,1338,4444
|
|
20230913,093400,498068870,1340,1337,1340,1337,3020
|
|
20230913,093300,494029302,1337,1338,1338,1332,203
|
|
20230913,093200,493758890,1332,1332,1332,1332,415
|
|
20230913,093100,493206110,1332,1338,1338,1332,746
|
|
20230913,093000,492212366,1331,1333,1333,1331,1107
|
|
20230913,092900,490737236,1338,1341,1341,1338,2401
|
|
20230913,092800,487518898,1341,1341,1341,1341,1007
|
|
20230913,092700,486168511,1341,1328,1341,1328,7949
|
|
20230913,092600,475550680,1328,1335,1335,1327,20802
|
|
20230913,092500,447853433,1335,1338,1338,1335,2
|
|
20230913,092400,447850760,1334,1334,1334,1334,1602
|
|
20230913,092300,445713692,1334,1342,1342,1334,507
|
|
20230913,092200,445037334,1343,1343,1343,1343,10
|
|
20230913,092100,445023904,1345,1333,1345,1333,2325
|
|
20230913,092000,441924632,1332,1345,1345,1332,2661
|
|
20230913,091900,438368491,1345,1345,1345,1335,3317
|
|
20230913,091800,433929831,1345,1350,1351,1345,810
|
|
20230913,091700,432836398,1353,1350,1355,1350,721
|
|
20230913,091600,431860484,1350,1351,1362,1349,15748
|
|
20230913,091500,410565865,1352,1331,1352,1331,32487
|
|
20230913,091400,366941987,1338,1340,1340,1331,1368
|
|
20230913,091300,365117870,1341,1341,1341,1332,250
|
|
20230913,091200,364783530,1341,1331,1343,1330,6382
|
|
20230913,091100,356243829,1331,1338,1340,1331,4078
|
|
20230913,091000,350803982,1340,1344,1344,1328,6659
|
|
20230913,090900,341902884,1344,1346,1346,1340,2111
|
|
20230913,090800,339069588,1346,1347,1347,1340,7612
|
|
20230913,090700,328830503,1340,1333,1349,1333,18543
|
|
20230913,090600,304009784,1334,1368,1368,1320,43124
|
|
20230913,090500,246179800,1368,1348,1390,1336,87174
|
|
20230913,090400,127611649,1351,1355,1355,1329,6520
|
|
20230913,090300,118829093,1356,1327,1358,1327,53964
|
|
20230913,090200,46188514,1325,1320,1325,1316,4805
|
|
20230913,090100,39826351,1320,1338,1338,1320,22888
|
|
20230913,090000,9496135,1329,1338,1339,1329,7100
|