591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,184800,325408404,1551,1551,1551,1551,2871
|
|
20230905,184700,325408404,1551,1551,1551,1551,0
|
|
20230905,184600,325408404,1551,1551,1551,1551,0
|
|
20230905,184500,325408404,1551,1551,1551,1551,0
|
|
20230905,184400,325408404,1551,1551,1551,1551,0
|
|
20230905,184300,325408404,1551,1551,1551,1551,0
|
|
20230905,184200,325408404,1551,1551,1551,1551,0
|
|
20230905,184100,325408404,1551,1551,1551,1551,0
|
|
20230905,184000,325408404,1551,1551,1551,1551,0
|
|
20230905,183900,325408404,1551,1551,1551,1551,0
|
|
20230905,183800,325408404,1551,1551,1551,1551,0
|
|
20230905,183700,325408404,1551,1551,1551,1551,0
|
|
20230905,183600,325408404,1551,1551,1551,1551,0
|
|
20230905,183500,325408404,1551,1551,1551,1551,0
|
|
20230905,183400,325408404,1551,1551,1551,1551,0
|
|
20230905,183300,325408404,1551,1551,1551,1551,0
|
|
20230905,183200,325408404,1551,1551,1551,1551,0
|
|
20230905,183100,325408404,1551,1551,1551,1551,0
|
|
20230905,183000,325408404,1551,1551,1551,1551,0
|
|
20230905,182900,325408404,1551,1551,1551,1551,0
|
|
20230905,182800,325408404,1551,1551,1551,1551,0
|
|
20230905,182700,325408404,1551,1551,1551,1551,0
|
|
20230905,182600,325408404,1551,1551,1551,1551,0
|
|
20230905,182500,325408404,1551,1551,1551,1551,0
|
|
20230905,182400,325408404,1551,1551,1551,1551,0
|
|
20230905,182300,325408404,1551,1551,1551,1551,0
|
|
20230905,182200,325408404,1551,1551,1551,1551,0
|
|
20230905,182100,325408404,1551,1551,1551,1551,0
|
|
20230905,182000,325408404,1551,1551,1551,1551,0
|
|
20230905,181900,325408404,1551,1551,1551,1551,0
|
|
20230905,181800,325408404,1551,1551,1551,1551,2871
|
|
20230905,181700,325408404,1551,1551,1551,1551,0
|
|
20230905,181600,325408404,1551,1551,1551,1551,0
|
|
20230905,181500,325408404,1551,1551,1551,1551,0
|
|
20230905,181400,325408404,1551,1551,1551,1551,0
|
|
20230905,181300,325408404,1551,1551,1551,1551,0
|
|
20230905,181200,325408404,1551,1551,1551,1551,0
|
|
20230905,181100,325408404,1551,1551,1551,1551,0
|
|
20230905,181000,325408404,1551,1551,1551,1551,0
|
|
20230905,180900,325408404,1551,1551,1551,1551,0
|
|
20230905,180800,325408404,1551,1551,1551,1551,0
|
|
20230905,180700,325408404,1551,1551,1551,1551,0
|
|
20230905,180600,325408404,1551,1551,1551,1551,0
|
|
20230905,180500,325408404,1551,1551,1551,1551,0
|
|
20230905,180400,325408404,1551,1551,1551,1551,0
|
|
20230905,180300,325408404,1551,1551,1551,1551,0
|
|
20230905,180200,325408404,1551,1551,1551,1551,0
|
|
20230905,180100,325408404,1551,1551,1551,1551,0
|
|
20230905,180000,325408404,1551,1551,1551,1551,0
|
|
20230905,175900,325408404,1551,1551,1551,1551,0
|
|
20230905,175800,325408404,1551,1551,1551,1551,0
|
|
20230905,175700,325408404,1551,1551,1551,1551,0
|
|
20230905,175600,325408404,1551,1551,1551,1551,0
|
|
20230905,175500,325408404,1551,1551,1551,1551,0
|
|
20230905,175400,325408404,1551,1551,1551,1551,0
|
|
20230905,175300,325408404,1551,1551,1551,1551,0
|
|
20230905,175200,325408404,1551,1551,1551,1551,0
|
|
20230905,175100,325408404,1551,1551,1551,1551,0
|
|
20230905,175000,325408404,1551,1551,1551,1551,0
|
|
20230905,174900,325408404,1551,1551,1551,1551,0
|
|
20230905,174800,325408404,1551,1551,1551,1551,2871
|
|
20230905,174700,325408404,1551,1551,1551,1551,0
|
|
20230905,174600,325408404,1551,1551,1551,1551,0
|
|
20230905,174500,325408404,1551,1551,1551,1551,0
|
|
20230905,174400,325408404,1551,1551,1551,1551,0
|
|
20230905,174300,325408404,1551,1551,1551,1551,0
|
|
20230905,174200,325408404,1551,1551,1551,1551,0
|
|
20230905,174100,325408404,1551,1551,1551,1551,0
|
|
20230905,174000,325408404,1551,1551,1551,1551,0
|
|
20230905,173900,325408404,1551,1551,1551,1551,0
|
|
20230905,173800,325408404,1551,1551,1551,1551,0
|
|
20230905,173700,325408404,1551,1551,1551,1551,0
|
|
20230905,173600,325408404,1551,1551,1551,1551,0
|
|
20230905,173500,325408404,1551,1551,1551,1551,0
|
|
20230905,173400,325408404,1551,1551,1551,1551,0
|
|
20230905,173300,325408404,1551,1551,1551,1551,0
|
|
20230905,173200,325408404,1551,1551,1551,1551,0
|
|
20230905,173100,325408404,1551,1551,1551,1551,0
|
|
20230905,173000,325408404,1551,1551,1551,1551,0
|
|
20230905,172900,325408404,1551,1551,1551,1551,0
|
|
20230905,172800,325408404,1551,1551,1551,1551,0
|
|
20230905,172700,325408404,1551,1551,1551,1551,0
|
|
20230905,172600,325408404,1551,1551,1551,1551,0
|
|
20230905,172500,325408404,1551,1551,1551,1551,0
|
|
20230905,172400,325408404,1551,1551,1551,1551,0
|
|
20230905,172300,325408404,1551,1551,1551,1551,0
|
|
20230905,172200,325408404,1551,1551,1551,1551,0
|
|
20230905,172100,325408404,1551,1551,1551,1551,0
|
|
20230905,172000,325408404,1551,1551,1551,1551,0
|
|
20230905,171900,325408404,1551,1551,1551,1551,0
|
|
20230905,171800,325408404,1551,1551,1551,1551,2871
|
|
20230905,171700,325408404,1551,1551,1551,1551,0
|
|
20230905,171600,325408404,1551,1551,1551,1551,0
|
|
20230905,171500,325408404,1551,1551,1551,1551,0
|
|
20230905,171400,325408404,1551,1551,1551,1551,0
|
|
20230905,171300,325408404,1551,1551,1551,1551,0
|
|
20230905,171200,325408404,1551,1551,1551,1551,0
|
|
20230905,171100,325408404,1551,1551,1551,1551,0
|
|
20230905,171000,325408404,1551,1551,1551,1551,0
|
|
20230905,170900,325408404,1551,1551,1551,1551,0
|
|
20230905,170800,325408404,1551,1551,1551,1551,0
|
|
20230905,170700,325408404,1551,1551,1551,1551,0
|
|
20230905,170600,325408404,1551,1551,1551,1551,0
|
|
20230905,170500,325408404,1551,1551,1551,1551,0
|
|
20230905,170400,325408404,1551,1551,1551,1551,0
|
|
20230905,170300,325408404,1551,1551,1551,1551,0
|
|
20230905,170200,325408404,1551,1551,1551,1551,0
|
|
20230905,170100,325408404,1551,1551,1551,1551,0
|
|
20230905,170000,325408404,1551,1551,1551,1551,0
|
|
20230905,165900,325408404,1551,1551,1551,1551,0
|
|
20230905,165800,325408404,1551,1551,1551,1551,0
|
|
20230905,165700,325408404,1551,1551,1551,1551,0
|
|
20230905,165600,325408404,1551,1551,1551,1551,0
|
|
20230905,165500,325408404,1551,1551,1551,1551,0
|
|
20230905,165400,325408404,1551,1551,1551,1551,0
|
|
20230905,165300,325408404,1551,1551,1551,1551,0
|
|
20230905,165200,325408404,1551,1551,1551,1551,0
|
|
20230905,165100,325408404,1551,1551,1551,1551,0
|
|
20230905,165000,325408404,1551,1551,1551,1551,0
|
|
20230905,164900,325408404,1551,1551,1551,1551,0
|
|
20230905,164800,325408404,1551,1551,1551,1551,2871
|
|
20230905,164700,325408404,1551,1551,1551,1551,0
|
|
20230905,164600,325408404,1551,1551,1551,1551,0
|
|
20230905,164500,325408404,1551,1551,1551,1551,0
|
|
20230905,164400,325408404,1551,1551,1551,1551,0
|
|
20230905,164300,325408404,1551,1551,1551,1551,0
|
|
20230905,164200,325408404,1551,1551,1551,1551,0
|
|
20230905,164100,325408404,1551,1551,1551,1551,0
|
|
20230905,164000,325408404,1551,1551,1551,1551,0
|
|
20230905,163900,325408404,1551,1551,1551,1551,0
|
|
20230905,163800,325408404,1551,1551,1551,1551,0
|
|
20230905,163700,325408404,1551,1551,1551,1551,0
|
|
20230905,163600,325408404,1551,1551,1551,1551,0
|
|
20230905,163500,325408404,1551,1551,1551,1551,0
|
|
20230905,163400,325408404,1551,1551,1551,1551,0
|
|
20230905,163300,325408404,1551,1551,1551,1551,0
|
|
20230905,163200,325408404,1551,1551,1551,1551,0
|
|
20230905,163100,325408404,1551,1551,1551,1551,0
|
|
20230905,163000,325408404,1551,1551,1551,1551,0
|
|
20230905,162900,325408404,1551,1551,1551,1551,0
|
|
20230905,162800,325408404,1551,1551,1551,1551,0
|
|
20230905,162700,325408404,1551,1551,1551,1551,0
|
|
20230905,162600,325408404,1551,1551,1551,1551,0
|
|
20230905,162500,325408404,1551,1551,1551,1551,0
|
|
20230905,162400,325408404,1551,1551,1551,1551,0
|
|
20230905,162300,325408404,1551,1551,1551,1551,0
|
|
20230905,162200,325408404,1551,1551,1551,1551,0
|
|
20230905,162100,325408404,1551,1551,1551,1551,0
|
|
20230905,162000,325408404,1551,1551,1551,1551,0
|
|
20230905,161900,325408404,1551,1551,1551,1551,0
|
|
20230905,161800,325408404,1551,1551,1551,1551,2871
|
|
20230905,161700,325408404,1551,1551,1551,1551,0
|
|
20230905,161600,325408404,1551,1551,1551,1551,0
|
|
20230905,161500,325408404,1551,1551,1551,1551,0
|
|
20230905,161400,325408404,1551,1551,1551,1551,0
|
|
20230905,161300,325408404,1551,1551,1551,1551,0
|
|
20230905,161200,325408404,1551,1551,1551,1551,0
|
|
20230905,161100,325408404,1551,1551,1551,1551,0
|
|
20230905,161000,325408404,1551,1551,1551,1551,0
|
|
20230905,160900,325408404,1551,1551,1551,1551,0
|
|
20230905,160800,325408404,1551,1551,1551,1551,0
|
|
20230905,160700,325408404,1551,1551,1551,1551,0
|
|
20230905,160600,325408404,1551,1551,1551,1551,0
|
|
20230905,160500,325408404,1551,1551,1551,1551,0
|
|
20230905,160400,325408404,1551,1551,1551,1551,0
|
|
20230905,160300,325408404,1551,1551,1551,1551,0
|
|
20230905,160200,325408404,1551,1551,1551,1551,0
|
|
20230905,160100,325408404,1551,1551,1551,1551,0
|
|
20230905,160000,325408404,1551,1551,1551,1551,0
|
|
20230905,155900,325408404,1551,1551,1551,1551,0
|
|
20230905,155800,325408404,1551,1551,1551,1551,0
|
|
20230905,155700,325408404,1551,1551,1551,1551,0
|
|
20230905,155600,325408404,1551,1551,1551,1551,0
|
|
20230905,155500,325408404,1551,1551,1551,1551,0
|
|
20230905,155400,325408404,1551,1551,1551,1551,0
|
|
20230905,155300,325408404,1551,1551,1551,1551,0
|
|
20230905,155200,325408404,1551,1551,1551,1551,0
|
|
20230905,155100,325408404,1551,1551,1551,1551,0
|
|
20230905,155000,325408404,1551,1551,1551,1551,0
|
|
20230905,154900,325408404,1551,1551,1551,1551,0
|
|
20230905,154800,325408404,1551,1551,1551,1551,2871
|
|
20230905,154700,325408404,1551,1551,1551,1551,0
|
|
20230905,154600,325408404,1551,1551,1551,1551,0
|
|
20230905,154500,325408404,1551,1551,1551,1551,0
|
|
20230905,154400,325408404,1551,1551,1551,1551,0
|
|
20230905,154300,325408404,1551,1551,1551,1551,0
|
|
20230905,154200,325408404,1551,1551,1551,1551,0
|
|
20230905,154100,325408404,1551,1551,1551,1551,0
|
|
20230905,154000,325408404,1551,1551,1551,1551,0
|
|
20230905,153900,325408404,1551,1551,1551,1551,0
|
|
20230905,153800,325408404,1551,1551,1551,1551,0
|
|
20230905,153700,325408404,1551,1551,1551,1551,0
|
|
20230905,153600,325408404,1551,1551,1551,1551,0
|
|
20230905,153500,325408404,1551,1551,1551,1551,0
|
|
20230905,153400,325408404,1551,1551,1551,1551,0
|
|
20230905,153300,325408404,1551,1551,1551,1551,0
|
|
20230905,153200,325408404,1551,1551,1551,1551,0
|
|
20230905,153100,325408404,1551,1551,1551,1551,0
|
|
20230905,153000,325408404,1551,1551,1551,1551,2871
|
|
20230905,152900,320955483,1551,1551,1551,1551,0
|
|
20230905,152800,320955483,1551,1551,1551,1551,0
|
|
20230905,152700,320955483,1551,1551,1551,1551,0
|
|
20230905,152600,320955483,1551,1551,1551,1551,0
|
|
20230905,152500,320955483,1551,1551,1551,1551,0
|
|
20230905,152400,320955483,1551,1551,1551,1551,0
|
|
20230905,152300,320955483,1551,1551,1551,1551,0
|
|
20230905,152200,320955483,1551,1551,1551,1551,0
|
|
20230905,152100,320955483,1551,1551,1551,1551,0
|
|
20230905,152000,320955483,1551,1551,1551,1551,0
|
|
20230905,151900,320955483,1551,1550,1551,1549,3198
|
|
20230905,151800,315996262,1550,1550,1550,1550,0
|
|
20230905,151700,315996262,1550,1549,1550,1549,9
|
|
20230905,151600,315982318,1550,1550,1550,1549,163
|
|
20230905,151500,315729674,1550,1549,1550,1549,16
|
|
20230905,151400,315704887,1548,1548,1548,1548,1
|
|
20230905,151300,315703339,1548,1546,1548,1546,6
|
|
20230905,151200,315694059,1549,1547,1549,1547,2
|
|
20230905,151100,315690963,1546,1546,1547,1546,124
|
|
20230905,151000,315499251,1546,1547,1549,1546,35
|
|
20230905,150900,315445103,1549,1549,1549,1549,21
|
|
20230905,150800,315412574,1549,1549,1549,1549,102
|
|
20230905,150700,315254576,1549,1549,1549,1549,2
|
|
20230905,150600,315251478,1549,1549,1549,1549,1
|
|
20230905,150500,315249929,1549,1549,1549,1546,603
|
|
20230905,150400,314317685,1546,1550,1550,1546,512
|
|
20230905,150300,313525666,1550,1549,1550,1549,37
|
|
20230905,150200,313468351,1549,1549,1549,1549,2
|
|
20230905,150100,313465253,1549,1549,1549,1549,3
|
|
20230905,150000,313460606,1549,1549,1549,1549,2
|
|
20230905,145900,313457508,1549,1547,1549,1547,5
|
|
20230905,145800,313449771,1547,1549,1549,1547,5
|
|
20230905,145700,313442032,1549,1549,1549,1547,10
|
|
20230905,145600,313426558,1547,1547,1547,1547,28
|
|
20230905,145500,313383242,1546,1547,1547,1546,202
|
|
20230905,145400,313070948,1547,1546,1547,1546,66
|
|
20230905,145300,312968911,1547,1548,1548,1547,145
|
|
20230905,145200,312744527,1551,1550,1551,1550,1650
|
|
20230905,145100,310187004,1550,1548,1550,1548,836
|
|
20230905,145000,308891234,1550,1548,1550,1548,17
|
|
20230905,144900,308864914,1548,1548,1548,1548,416
|
|
20230905,144800,308220946,1548,1548,1548,1548,17
|
|
20230905,144700,308194630,1548,1547,1548,1547,41
|
|
20230905,144600,308131188,1548,1546,1548,1546,34
|
|
20230905,144500,308078622,1546,1548,1548,1546,692
|
|
20230905,144400,307008120,1548,1547,1548,1547,232
|
|
20230905,144300,306649015,1548,1547,1548,1547,116
|
|
20230905,144200,306469560,1547,1546,1550,1546,742
|
|
20230905,144100,305320107,1547,1549,1549,1547,1744
|
|
20230905,144000,302622117,1549,1549,1549,1547,4
|
|
20230905,143900,302615925,1549,1546,1549,1546,4
|
|
20230905,143800,302609738,1550,1550,1550,1550,102
|
|
20230905,143700,302451638,1550,1550,1550,1550,2
|
|
20230905,143600,302448538,1550,1550,1550,1550,1
|
|
20230905,143500,302446988,1550,1550,1550,1550,1
|
|
20230905,143400,302445438,1550,1550,1550,1550,10
|
|
20230905,143300,302429938,1550,1550,1550,1550,2
|
|
20230905,143200,302426838,1550,1550,1550,1550,11
|
|
20230905,143100,302409788,1550,1550,1550,1545,2075
|
|
20230905,143000,299196383,1550,1550,1550,1550,1
|
|
20230905,142900,299194833,1550,1548,1550,1548,12
|
|
20230905,142800,299176239,1549,1549,1549,1549,2
|
|
20230905,142700,299173141,1549,1545,1549,1545,65
|
|
20230905,142600,299072704,1545,1545,1545,1545,26
|
|
20230905,142500,299032534,1545,1544,1545,1544,250
|
|
20230905,142400,298646330,1544,1544,1545,1544,274
|
|
20230905,142300,298223270,1544,1548,1548,1544,988
|
|
20230905,142200,296696837,1548,1546,1548,1546,12
|
|
20230905,142100,296678273,1548,1546,1548,1546,38
|
|
20230905,142000,296619523,1546,1546,1549,1546,769
|
|
20230905,141900,295430646,1546,1546,1549,1546,230
|
|
20230905,141800,295075060,1546,1547,1549,1546,44
|
|
20230905,141700,295006990,1549,1547,1549,1547,7
|
|
20230905,141600,294996157,1549,1547,1549,1547,6
|
|
20230905,141500,294986873,1549,1549,1549,1549,141
|
|
20230905,141400,294768464,1549,1549,1549,1549,2
|
|
20230905,141300,294765366,1546,1549,1549,1546,24
|
|
20230905,141200,294728211,1549,1549,1549,1546,13
|
|
20230905,141100,294708107,1550,1546,1550,1546,170
|
|
20230905,141000,294445283,1546,1545,1546,1545,155
|
|
20230905,140900,294205802,1545,1543,1545,1543,1141
|
|
20230905,140800,292443535,1544,1547,1548,1544,2475
|
|
20230905,140700,288620963,1550,1550,1550,1550,2
|
|
20230905,140600,288617863,1545,1551,1551,1545,10662
|
|
20230905,140500,272137861,1547,1549,1552,1547,4770
|
|
20230905,140400,264753306,1552,1550,1553,1549,1844
|
|
20230905,140300,261895266,1550,1554,1554,1550,3227
|
|
20230905,140200,256893358,1554,1553,1554,1553,2
|
|
20230905,140100,256890251,1553,1553,1553,1553,1
|
|
20230905,140000,256888698,1553,1553,1553,1553,4
|
|
20230905,135900,256882486,1555,1555,1555,1555,52
|
|
20230905,135800,256801626,1557,1550,1557,1550,3328
|
|
20230905,135700,251643184,1550,1558,1558,1550,4887
|
|
20230905,135600,244061012,1558,1554,1558,1553,743
|
|
20230905,135500,242906410,1554,1554,1554,1554,780
|
|
20230905,135400,241694290,1554,1554,1554,1554,2
|
|
20230905,135300,241691182,1554,1554,1554,1554,2
|
|
20230905,135200,241688074,1554,1553,1554,1553,128
|
|
20230905,135100,241489289,1553,1553,1554,1552,6876
|
|
20230905,135000,230811192,1553,1555,1557,1553,2166
|
|
20230905,134900,227446305,1557,1555,1557,1555,25
|
|
20230905,134800,227407420,1555,1555,1557,1555,29
|
|
20230905,134700,227362311,1555,1558,1558,1555,402
|
|
20230905,134600,226737198,1558,1558,1558,1558,2
|
|
20230905,134500,226734082,1558,1558,1558,1558,1
|
|
20230905,134400,226732524,1558,1555,1558,1555,39
|
|
20230905,134300,226671873,1558,1555,1558,1555,57
|
|
20230905,134200,226583172,1558,1554,1558,1554,957
|
|
20230905,134100,225095957,1556,1557,1557,1554,3
|
|
20230905,134000,225091290,1557,1557,1557,1557,1
|
|
20230905,133900,225089733,1558,1558,1558,1554,68
|
|
20230905,133800,224984024,1558,1558,1558,1558,2
|
|
20230905,133700,224980908,1559,1555,1559,1555,1000
|
|
20230905,133600,223425904,1559,1559,1559,1559,2
|
|
20230905,133500,223422786,1560,1560,1560,1560,1
|
|
20230905,133400,223421226,1555,1562,1562,1555,3
|
|
20230905,133300,223416550,1562,1563,1563,1562,6
|
|
20230905,133200,223407173,1563,1563,1563,1563,1
|
|
20230905,133100,223405610,1564,1559,1564,1559,102
|
|
20230905,133000,223246440,1555,1559,1559,1555,573
|
|
20230905,132900,222355421,1559,1556,1559,1556,2502
|
|
20230905,132800,218459592,1557,1557,1557,1557,2
|
|
20230905,132700,218456478,1557,1557,1557,1557,11
|
|
20230905,132600,218439351,1557,1557,1557,1557,9
|
|
20230905,132500,218425338,1557,1557,1557,1557,1
|
|
20230905,132400,218423781,1557,1557,1557,1556,3
|
|
20230905,132300,218419111,1555,1557,1557,1555,4
|
|
20230905,132200,218412887,1557,1555,1557,1554,610
|
|
20230905,132100,217464908,1557,1557,1557,1556,4
|
|
20230905,132000,217458682,1557,1558,1558,1557,2
|
|
20230905,131900,217455567,1558,1556,1558,1554,1065
|
|
20230905,131800,215799986,1556,1556,1556,1556,2
|
|
20230905,131700,215796874,1556,1556,1556,1556,1
|
|
20230905,131600,215795318,1555,1557,1557,1555,81
|
|
20230905,131500,215669291,1557,1557,1557,1557,1
|
|
20230905,131400,215667734,1557,1557,1557,1556,502
|
|
20230905,131300,214886620,1557,1557,1557,1557,2
|
|
20230905,131200,214883506,1557,1557,1557,1557,51
|
|
20230905,131100,214804099,1557,1557,1557,1557,2
|
|
20230905,131000,214800985,1557,1557,1557,1557,1
|
|
20230905,130900,214799428,1557,1557,1557,1557,65
|
|
20230905,130800,214698223,1557,1557,1557,1557,3
|
|
20230905,130700,214693552,1557,1555,1557,1555,91
|
|
20230905,130600,214552045,1555,1557,1557,1555,3
|
|
20230905,130500,214547376,1555,1557,1557,1555,2
|
|
20230905,130400,214544264,1557,1555,1557,1555,15
|
|
20230905,130300,214520937,1557,1558,1558,1555,169
|
|
20230905,130200,214258055,1557,1557,1557,1557,4
|
|
20230905,130100,214251827,1557,1557,1557,1557,2
|
|
20230905,130000,214248713,1557,1557,1557,1557,1
|
|
20230905,125900,214247156,1557,1557,1557,1557,7
|
|
20230905,125800,214236257,1558,1558,1558,1558,3
|
|
20230905,125700,214231583,1558,1558,1558,1558,16
|
|
20230905,125600,214206655,1558,1558,1558,1558,2
|
|
20230905,125500,214203539,1558,1558,1558,1558,6
|
|
20230905,125400,214194191,1558,1558,1558,1558,1
|
|
20230905,125300,214192633,1558,1558,1558,1558,3
|
|
20230905,125200,214187959,1558,1558,1558,1558,1
|
|
20230905,125100,214186401,1558,1558,1558,1558,2
|
|
20230905,125000,214183285,1558,1558,1558,1558,1
|
|
20230905,124900,214181727,1558,1558,1558,1558,31
|
|
20230905,124800,214133429,1558,1557,1558,1557,2
|
|
20230905,124700,214130314,1557,1557,1557,1557,1
|
|
20230905,124600,214128757,1555,1558,1558,1555,67
|
|
20230905,124500,214024566,1558,1558,1558,1558,11
|
|
20230905,124400,214007428,1558,1558,1558,1558,1
|
|
20230905,124300,214005870,1557,1558,1558,1554,503
|
|
20230905,124200,213224077,1558,1558,1558,1558,1
|
|
20230905,124100,213222519,1558,1558,1558,1558,2
|
|
20230905,124000,213219403,1558,1558,1558,1558,1
|
|
20230905,123900,213217845,1558,1558,1558,1558,1
|
|
20230905,123800,213216287,1558,1557,1558,1557,54
|
|
20230905,123700,213132208,1557,1557,1557,1557,1
|
|
20230905,123600,213130651,1557,1557,1557,1557,2
|
|
20230905,123500,213127537,1557,1557,1557,1557,1
|
|
20230905,123400,213125980,1557,1557,1557,1557,1
|
|
20230905,123300,213124423,1557,1557,1557,1557,98
|
|
20230905,123200,212971837,1557,1557,1557,1557,2
|
|
20230905,123100,212968723,1557,1557,1557,1557,2
|
|
20230905,123000,212965609,1557,1557,1557,1557,1
|
|
20230905,122900,212964052,1557,1557,1557,1557,1
|
|
20230905,122800,212962495,1556,1557,1557,1556,3
|
|
20230905,122700,212957825,1557,1556,1557,1556,6
|
|
20230905,122600,212948488,1556,1556,1556,1556,34
|
|
20230905,122500,212895584,1555,1556,1556,1555,2
|
|
20230905,122400,212892473,1556,1556,1556,1556,1
|
|
20230905,122300,212890917,1551,1555,1555,1551,5003
|
|
20230905,122200,205129778,1555,1555,1555,1555,1
|
|
20230905,122100,205128223,1555,1555,1555,1555,1
|
|
20230905,122000,205126668,1555,1556,1556,1551,172
|
|
20230905,121900,204859783,1556,1556,1556,1556,1
|
|
20230905,121800,204858227,1556,1556,1556,1556,3
|
|
20230905,121700,204853559,1556,1556,1556,1556,1
|
|
20230905,121600,204852003,1556,1556,1556,1556,1
|
|
20230905,121500,204850447,1555,1556,1556,1555,2
|
|
20230905,121400,204847336,1556,1556,1556,1556,1
|
|
20230905,121300,204845780,1555,1556,1556,1551,2003
|
|
20230905,121200,201737197,1556,1556,1556,1556,3
|
|
20230905,121100,201732529,1557,1557,1557,1557,1
|
|
20230905,121000,201730972,1557,1553,1557,1552,3467
|
|
20230905,120900,196349880,1553,1553,1553,1553,1
|
|
20230905,120800,196348327,1553,1554,1554,1553,3293
|
|
20230905,120700,191233098,1554,1557,1557,1554,1203
|
|
20230905,120600,189363627,1554,1554,1554,1554,28
|
|
20230905,120500,189320115,1554,1557,1557,1554,957
|
|
20230905,120400,187832934,1557,1554,1557,1554,13
|
|
20230905,120300,187812720,1557,1555,1557,1555,255
|
|
20230905,120200,187416041,1555,1555,1555,1555,1
|
|
20230905,120100,187414486,1555,1555,1555,1555,8
|
|
20230905,120000,187402046,1555,1555,1555,1555,2
|
|
20230905,115900,187398936,1555,1554,1555,1554,2
|
|
20230905,115800,187395827,1555,1555,1555,1554,294
|
|
20230905,115700,186938948,1554,1555,1555,1553,508
|
|
20230905,115600,186149511,1554,1554,1555,1554,4
|
|
20230905,115500,186143294,1555,1555,1555,1554,3
|
|
20230905,115400,186138630,1555,1554,1555,1554,92
|
|
20230905,115300,185995661,1555,1555,1555,1555,3
|
|
20230905,115200,185990996,1555,1555,1555,1555,3
|
|
20230905,115100,185986331,1555,1555,1555,1555,1
|
|
20230905,115000,185984776,1555,1555,1555,1555,2
|
|
20230905,114900,185981666,1555,1555,1555,1555,116
|
|
20230905,114800,185801286,1555,1554,1555,1554,2
|
|
20230905,114700,185798177,1553,1553,1553,1553,1
|
|
20230905,114600,185796624,1555,1555,1555,1555,1
|
|
20230905,114500,185795069,1555,1555,1555,1555,2
|
|
20230905,114400,185791959,1555,1555,1555,1555,6
|
|
20230905,114300,185782629,1555,1555,1555,1555,1
|
|
20230905,114200,185781074,1555,1555,1555,1555,2
|
|
20230905,114100,185777964,1552,1552,1555,1552,315
|
|
20230905,114000,185289081,1552,1552,1552,1552,1
|
|
20230905,113900,185287529,1552,1552,1552,1552,2101
|
|
20230905,113800,182026777,1552,1555,1555,1552,27
|
|
20230905,113700,181984861,1552,1552,1552,1552,22
|
|
20230905,113600,181950717,1552,1552,1552,1552,607
|
|
20230905,113500,181008653,1552,1552,1552,1552,3
|
|
20230905,113400,181003997,1552,1552,1552,1552,3
|
|
20230905,113300,180999341,1552,1555,1555,1552,103
|
|
20230905,113200,180839185,1555,1555,1555,1555,0
|
|
20230905,113100,180839185,1555,1555,1555,1555,0
|
|
20230905,113000,180839185,1555,1555,1555,1555,0
|
|
20230905,112900,180839185,1555,1554,1555,1554,4
|
|
20230905,112800,180832968,1552,1552,1552,1552,0
|
|
20230905,112700,180832968,1552,1552,1552,1552,3
|
|
20230905,112600,180828312,1555,1552,1555,1552,8
|
|
20230905,112500,180815875,1553,1551,1553,1551,81
|
|
20230905,112400,180690172,1555,1552,1555,1551,1238
|
|
20230905,112300,178768627,1552,1552,1552,1552,15
|
|
20230905,112200,178745347,1552,1555,1555,1552,102
|
|
20230905,112100,178587040,1552,1552,1552,1552,323
|
|
20230905,112000,178085744,1552,1552,1552,1552,5
|
|
20230905,111900,178077984,1555,1555,1555,1555,0
|
|
20230905,111800,178077984,1555,1554,1555,1554,90
|
|
20230905,111700,177938037,1555,1555,1555,1555,0
|
|
20230905,111600,177938037,1555,1555,1555,1555,0
|
|
20230905,111500,177938037,1555,1555,1555,1555,0
|
|
20230905,111400,177938037,1555,1555,1555,1555,0
|
|
20230905,111300,177938037,1555,1554,1555,1554,8
|
|
20230905,111200,177925598,1552,1552,1552,1552,1077
|
|
20230905,111100,176254094,1552,1552,1552,1551,616
|
|
20230905,111000,175298078,1552,1555,1555,1552,443
|
|
20230905,110900,174609222,1555,1555,1555,1555,1
|
|
20230905,110800,174607667,1555,1555,1555,1555,9
|
|
20230905,110700,174593672,1555,1555,1555,1555,74
|
|
20230905,110600,174478602,1555,1555,1555,1555,1021
|
|
20230905,110500,172890947,1555,1555,1555,1555,18
|
|
20230905,110400,172862957,1555,1556,1556,1555,492
|
|
20230905,110300,172097896,1556,1556,1556,1556,21
|
|
20230905,110200,172065220,1557,1557,1557,1557,10
|
|
20230905,110100,172049650,1557,1557,1557,1557,0
|
|
20230905,110000,172049650,1557,1557,1557,1557,0
|
|
20230905,105900,172049650,1557,1557,1557,1557,0
|
|
20230905,105800,172049650,1557,1557,1557,1557,2
|
|
20230905,105700,172046536,1557,1557,1557,1557,0
|
|
20230905,105600,172046536,1557,1557,1557,1557,10
|
|
20230905,105500,172030966,1557,1557,1557,1557,0
|
|
20230905,105400,172030966,1557,1555,1557,1555,213
|
|
20230905,105300,171699668,1556,1556,1556,1556,17
|
|
20230905,105200,171673216,1555,1555,1555,1555,124
|
|
20230905,105100,171480396,1555,1555,1555,1555,117
|
|
20230905,105000,171298461,1556,1554,1556,1550,3272
|
|
20230905,104900,166222079,1556,1556,1556,1556,1
|
|
20230905,104800,166220523,1555,1555,1555,1555,0
|
|
20230905,104700,166220523,1555,1557,1557,1555,133
|
|
20230905,104600,166013704,1557,1557,1557,1557,0
|
|
20230905,104500,166013704,1557,1557,1557,1557,12
|
|
20230905,104400,165995020,1557,1556,1557,1556,32
|
|
20230905,104300,165945225,1556,1556,1556,1556,0
|
|
20230905,104200,165945225,1556,1556,1556,1556,2
|
|
20230905,104100,165942113,1555,1555,1555,1555,833
|
|
20230905,104000,164646798,1555,1555,1555,1555,138
|
|
20230905,103900,164432208,1555,1555,1555,1555,3
|
|
20230905,103800,164427543,1554,1555,1556,1554,732
|
|
20230905,103700,163289274,1556,1555,1556,1555,17
|
|
20230905,103600,163262838,1557,1557,1557,1557,0
|
|
20230905,103500,163262838,1557,1557,1557,1557,5
|
|
20230905,103400,163255053,1558,1557,1558,1557,10
|
|
20230905,103300,163239475,1557,1557,1557,1557,9
|
|
20230905,103200,163225462,1559,1559,1559,1559,0
|
|
20230905,103100,163225462,1559,1559,1559,1559,0
|
|
20230905,103000,163225462,1559,1559,1559,1552,8
|
|
20230905,102900,163212997,1552,1559,1559,1552,314
|
|
20230905,102800,162725571,1552,1552,1552,1551,864
|
|
20230905,102700,161385196,1552,1552,1552,1552,0
|
|
20230905,102600,161385196,1552,1553,1553,1552,298
|
|
20230905,102500,160922595,1554,1554,1554,1554,19
|
|
20230905,102400,160893069,1553,1553,1553,1553,0
|
|
20230905,102300,160893069,1553,1553,1558,1553,93
|
|
20230905,102200,160748632,1552,1552,1552,1552,0
|
|
20230905,102100,160748632,1552,1552,1552,1552,1561
|
|
20230905,102000,158325960,1552,1552,1552,1552,1000
|
|
20230905,101900,156773960,1561,1561,1561,1561,0
|
|
20230905,101800,156773960,1561,1560,1561,1560,69
|
|
20230905,101700,156666288,1565,1565,1565,1565,10
|
|
20230905,101600,156650638,1565,1553,1565,1552,1016
|
|
20230905,101500,155073301,1552,1552,1552,1552,63
|
|
20230905,101400,154975525,1552,1553,1553,1552,100
|
|
20230905,101300,154820253,1565,1558,1565,1558,1009
|
|
20230905,101200,153243281,1559,1558,1559,1558,740
|
|
20230905,101100,152090217,1558,1555,1558,1552,2926
|
|
20230905,101000,147542319,1559,1558,1559,1558,26
|
|
20230905,100900,147501802,1559,1558,1559,1558,10
|
|
20230905,100800,147486213,1559,1558,1559,1558,5
|
|
20230905,100700,147478419,1555,1555,1555,1555,130
|
|
20230905,100600,147276269,1556,1558,1558,1556,207
|
|
20230905,100500,146954159,1558,1558,1558,1558,385
|
|
20230905,100400,146354329,1558,1558,1558,1558,0
|
|
20230905,100300,146354329,1558,1555,1558,1555,11
|
|
20230905,100200,146337194,1555,1555,1555,1555,0
|
|
20230905,100100,146337194,1555,1555,1555,1555,261
|
|
20230905,100000,145931339,1555,1555,1555,1555,57
|
|
20230905,095900,145842704,1557,1557,1557,1557,1
|
|
20230905,095800,145841147,1555,1555,1555,1555,1298
|
|
20230905,095700,143822757,1556,1557,1557,1556,85
|
|
20230905,095600,143690428,1558,1558,1558,1558,0
|
|
20230905,095500,143690428,1558,1557,1558,1557,82
|
|
20230905,095400,143562746,1557,1557,1557,1557,72
|
|
20230905,095300,143450642,1557,1557,1557,1557,30
|
|
20230905,095200,143403932,1558,1558,1558,1558,0
|
|
20230905,095100,143403932,1558,1558,1558,1558,300
|
|
20230905,095000,142936532,1558,1552,1558,1552,1564
|
|
20230905,094900,140507390,1552,1552,1552,1552,216
|
|
20230905,094800,140172158,1550,1550,1550,1550,6363
|
|
20230905,094700,130309508,1550,1550,1550,1550,1066
|
|
20230905,094600,128657208,1550,1550,1550,1550,51
|
|
20230905,094500,128578158,1548,1548,1548,1548,313
|
|
20230905,094400,128093634,1548,1548,1548,1548,335
|
|
20230905,094300,127575054,1552,1553,1554,1540,17087
|
|
20230905,094200,101192009,1554,1550,1554,1550,521
|
|
20230905,094100,100383747,1550,1547,1550,1547,1686
|
|
20230905,094000,97773735,1547,1549,1549,1547,3324
|
|
20230905,093900,92628163,1549,1549,1549,1549,4
|
|
20230905,093800,92621967,1549,1549,1549,1548,378
|
|
20230905,093700,92036451,1549,1549,1549,1549,2925
|
|
20230905,093600,87505626,1549,1551,1553,1549,12644
|
|
20230905,093500,67907399,1551,1554,1554,1551,511
|
|
20230905,093400,67114294,1554,1554,1554,1552,216
|
|
20230905,093300,66779019,1554,1554,1554,1554,2
|
|
20230905,093200,66775911,1552,1554,1554,1552,1012
|
|
20230905,093100,65205267,1552,1561,1561,1552,712
|
|
20230905,093000,64099328,1554,1554,1554,1554,2
|
|
20230905,092900,64096220,1554,1554,1554,1554,2
|
|
20230905,092800,64093112,1554,1554,1554,1554,0
|
|
20230905,092700,64093112,1554,1550,1554,1550,843
|
|
20230905,092600,62784580,1550,1550,1553,1550,3330
|
|
20230905,092500,57617980,1551,1553,1553,1551,3001
|
|
20230905,092400,52961186,1553,1555,1555,1553,4428
|
|
20230905,092300,46083447,1561,1561,1561,1561,100
|
|
20230905,092200,45927347,1562,1555,1562,1554,424
|
|
20230905,092100,45268387,1554,1554,1554,1554,532
|
|
20230905,092000,44441659,1552,1565,1565,1551,5015
|
|
20230905,091900,36639748,1564,1564,1564,1564,442
|
|
20230905,091800,35948460,1565,1564,1565,1564,123
|
|
20230905,091700,35756077,1564,1562,1564,1562,173
|
|
20230905,091600,35485844,1564,1564,1564,1564,0
|
|
20230905,091500,35485844,1564,1564,1564,1564,0
|
|
20230905,091400,35485844,1564,1562,1564,1562,364
|
|
20230905,091300,34917188,1562,1564,1564,1562,459
|
|
20230905,091200,34200155,1565,1565,1565,1564,31
|
|
20230905,091100,34151644,1565,1562,1565,1562,765
|
|
20230905,091000,32956702,1562,1562,1562,1562,815
|
|
20230905,090900,31683672,1562,1566,1566,1562,1357
|
|
20230905,090800,29562827,1563,1563,1563,1563,662
|
|
20230905,090700,28528121,1562,1564,1564,1562,294
|
|
20230905,090600,28068608,1566,1566,1566,1566,4
|
|
20230905,090500,28062344,1566,1566,1566,1566,0
|
|
20230905,090400,28062344,1566,1562,1566,1562,2265
|
|
20230905,090300,24523507,1568,1567,1569,1567,503
|
|
20230905,090200,23734765,1569,1575,1575,1568,315
|
|
20230905,090100,23240799,1574,1561,1575,1561,5385
|
|
20230905,090000,14829365,1561,1551,1561,1550,9561
|