592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184900,349766021,1529,1529,1529,1529,3415
|
|
20230907,184800,349766021,1529,1529,1529,1529,0
|
|
20230907,184700,349766021,1529,1529,1529,1529,0
|
|
20230907,184600,349766021,1529,1529,1529,1529,0
|
|
20230907,184500,349766021,1529,1529,1529,1529,0
|
|
20230907,184400,349766021,1529,1529,1529,1529,0
|
|
20230907,184300,349766021,1529,1529,1529,1529,0
|
|
20230907,184200,349766021,1529,1529,1529,1529,0
|
|
20230907,184100,349766021,1529,1529,1529,1529,0
|
|
20230907,184000,349766021,1529,1529,1529,1529,0
|
|
20230907,183900,349766021,1529,1529,1529,1529,0
|
|
20230907,183800,349766021,1529,1529,1529,1529,0
|
|
20230907,183700,349766021,1529,1529,1529,1529,0
|
|
20230907,183600,349766021,1529,1529,1529,1529,0
|
|
20230907,183500,349766021,1529,1529,1529,1529,0
|
|
20230907,183400,349766021,1529,1529,1529,1529,0
|
|
20230907,183300,349766021,1529,1529,1529,1529,0
|
|
20230907,183200,349766021,1529,1529,1529,1529,0
|
|
20230907,183100,349766021,1529,1529,1529,1529,0
|
|
20230907,183000,349766021,1529,1529,1529,1529,0
|
|
20230907,182900,349766021,1529,1529,1529,1529,0
|
|
20230907,182800,349766021,1529,1529,1529,1529,0
|
|
20230907,182700,349766021,1529,1529,1529,1529,0
|
|
20230907,182600,349766021,1529,1529,1529,1529,0
|
|
20230907,182500,349766021,1529,1529,1529,1529,0
|
|
20230907,182400,349766021,1529,1529,1529,1529,0
|
|
20230907,182300,349766021,1529,1529,1529,1529,0
|
|
20230907,182200,349766021,1529,1529,1529,1529,0
|
|
20230907,182100,349766021,1529,1529,1529,1529,0
|
|
20230907,182000,349766021,1529,1529,1529,1529,0
|
|
20230907,181900,349766021,1529,1529,1529,1529,3415
|
|
20230907,181800,349766021,1529,1529,1529,1529,0
|
|
20230907,181700,349766021,1529,1529,1529,1529,0
|
|
20230907,181600,349766021,1529,1529,1529,1529,0
|
|
20230907,181500,349766021,1529,1529,1529,1529,0
|
|
20230907,181400,349766021,1529,1529,1529,1529,0
|
|
20230907,181300,349766021,1529,1529,1529,1529,0
|
|
20230907,181200,349766021,1529,1529,1529,1529,0
|
|
20230907,181100,349766021,1529,1529,1529,1529,0
|
|
20230907,181000,349766021,1529,1529,1529,1529,0
|
|
20230907,180900,349766021,1529,1529,1529,1529,0
|
|
20230907,180800,349766021,1529,1529,1529,1529,0
|
|
20230907,180700,349766021,1529,1529,1529,1529,0
|
|
20230907,180600,349766021,1529,1529,1529,1529,0
|
|
20230907,180500,349766021,1529,1529,1529,1529,0
|
|
20230907,180400,349766021,1529,1529,1529,1529,0
|
|
20230907,180300,349766021,1529,1529,1529,1529,0
|
|
20230907,180200,349766021,1529,1529,1529,1529,0
|
|
20230907,180100,349766021,1529,1529,1529,1529,0
|
|
20230907,180000,349766021,1529,1529,1529,1529,0
|
|
20230907,175900,349766021,1529,1529,1529,1529,0
|
|
20230907,175800,349766021,1529,1529,1529,1529,0
|
|
20230907,175700,349766021,1529,1529,1529,1529,0
|
|
20230907,175600,349766021,1529,1529,1529,1529,0
|
|
20230907,175500,349766021,1529,1529,1529,1529,0
|
|
20230907,175400,349766021,1529,1529,1529,1529,0
|
|
20230907,175300,349766021,1529,1529,1529,1529,0
|
|
20230907,175200,349766021,1529,1529,1529,1529,0
|
|
20230907,175100,349766021,1529,1529,1529,1529,0
|
|
20230907,175000,349766021,1529,1529,1529,1529,0
|
|
20230907,174900,349766021,1529,1529,1529,1529,3415
|
|
20230907,174800,349766021,1529,1529,1529,1529,0
|
|
20230907,174700,349766021,1529,1529,1529,1529,0
|
|
20230907,174600,349766021,1529,1529,1529,1529,0
|
|
20230907,174500,349766021,1529,1529,1529,1529,0
|
|
20230907,174400,349766021,1529,1529,1529,1529,0
|
|
20230907,174300,349766021,1529,1529,1529,1529,0
|
|
20230907,174200,349766021,1529,1529,1529,1529,0
|
|
20230907,174100,349766021,1529,1529,1529,1529,0
|
|
20230907,174000,349766021,1529,1529,1529,1529,0
|
|
20230907,173900,349766021,1529,1529,1529,1529,0
|
|
20230907,173800,349766021,1529,1529,1529,1529,0
|
|
20230907,173700,349766021,1529,1529,1529,1529,0
|
|
20230907,173600,349766021,1529,1529,1529,1529,0
|
|
20230907,173500,349766021,1529,1529,1529,1529,0
|
|
20230907,173400,349766021,1529,1529,1529,1529,0
|
|
20230907,173300,349766021,1529,1529,1529,1529,0
|
|
20230907,173200,349766021,1529,1529,1529,1529,0
|
|
20230907,173100,349766021,1529,1529,1529,1529,0
|
|
20230907,173000,349766021,1529,1529,1529,1529,0
|
|
20230907,172900,349766021,1529,1529,1529,1529,0
|
|
20230907,172800,349766021,1529,1529,1529,1529,0
|
|
20230907,172700,349766021,1529,1529,1529,1529,0
|
|
20230907,172600,349766021,1529,1529,1529,1529,0
|
|
20230907,172500,349766021,1529,1529,1529,1529,0
|
|
20230907,172400,349766021,1529,1529,1529,1529,0
|
|
20230907,172300,349766021,1529,1529,1529,1529,0
|
|
20230907,172200,349766021,1529,1529,1529,1529,0
|
|
20230907,172100,349766021,1529,1529,1529,1529,0
|
|
20230907,172000,349766021,1529,1529,1529,1529,0
|
|
20230907,171900,349766021,1529,1529,1529,1529,3415
|
|
20230907,171800,349766021,1529,1529,1529,1529,0
|
|
20230907,171700,349766021,1529,1529,1529,1529,0
|
|
20230907,171600,349766021,1529,1529,1529,1529,0
|
|
20230907,171500,349766021,1529,1529,1529,1529,0
|
|
20230907,171400,349766021,1529,1529,1529,1529,0
|
|
20230907,171300,349766021,1529,1529,1529,1529,0
|
|
20230907,171200,349766021,1529,1529,1529,1529,0
|
|
20230907,171100,349766021,1529,1529,1529,1529,0
|
|
20230907,171000,349766021,1529,1529,1529,1529,0
|
|
20230907,170900,349766021,1529,1529,1529,1529,0
|
|
20230907,170800,349766021,1529,1529,1529,1529,0
|
|
20230907,170700,349766021,1529,1529,1529,1529,0
|
|
20230907,170600,349766021,1529,1529,1529,1529,0
|
|
20230907,170500,349766021,1529,1529,1529,1529,0
|
|
20230907,170400,349766021,1529,1529,1529,1529,0
|
|
20230907,170300,349766021,1529,1529,1529,1529,0
|
|
20230907,170200,349766021,1529,1529,1529,1529,0
|
|
20230907,170100,349766021,1529,1529,1529,1529,0
|
|
20230907,170000,349766021,1529,1529,1529,1529,0
|
|
20230907,165900,349766021,1529,1529,1529,1529,0
|
|
20230907,165800,349766021,1529,1529,1529,1529,0
|
|
20230907,165700,349766021,1529,1529,1529,1529,0
|
|
20230907,165600,349766021,1529,1529,1529,1529,0
|
|
20230907,165500,349766021,1529,1529,1529,1529,0
|
|
20230907,165400,349766021,1529,1529,1529,1529,0
|
|
20230907,165300,349766021,1529,1529,1529,1529,0
|
|
20230907,165200,349766021,1529,1529,1529,1529,0
|
|
20230907,165100,349766021,1529,1529,1529,1529,0
|
|
20230907,165000,349766021,1529,1529,1529,1529,0
|
|
20230907,164900,349766021,1529,1529,1529,1529,3415
|
|
20230907,164800,349766021,1529,1529,1529,1529,0
|
|
20230907,164700,349766021,1529,1529,1529,1529,0
|
|
20230907,164600,349766021,1529,1529,1529,1529,0
|
|
20230907,164500,349766021,1529,1529,1529,1529,0
|
|
20230907,164400,349766021,1529,1529,1529,1529,0
|
|
20230907,164300,349766021,1529,1529,1529,1529,0
|
|
20230907,164200,349766021,1529,1529,1529,1529,0
|
|
20230907,164100,349766021,1529,1529,1529,1529,0
|
|
20230907,164000,349766021,1529,1529,1529,1529,0
|
|
20230907,163900,349766021,1529,1529,1529,1529,0
|
|
20230907,163800,349766021,1529,1529,1529,1529,0
|
|
20230907,163700,349766021,1529,1529,1529,1529,0
|
|
20230907,163600,349766021,1529,1529,1529,1529,0
|
|
20230907,163500,349766021,1529,1529,1529,1529,0
|
|
20230907,163400,349766021,1529,1529,1529,1529,0
|
|
20230907,163300,349766021,1529,1529,1529,1529,0
|
|
20230907,163200,349766021,1529,1529,1529,1529,0
|
|
20230907,163100,349766021,1529,1529,1529,1529,0
|
|
20230907,163000,349766021,1529,1529,1529,1529,0
|
|
20230907,162900,349766021,1529,1529,1529,1529,0
|
|
20230907,162800,349766021,1529,1529,1529,1529,0
|
|
20230907,162700,349766021,1529,1529,1529,1529,0
|
|
20230907,162600,349766021,1529,1529,1529,1529,0
|
|
20230907,162500,349766021,1529,1529,1529,1529,0
|
|
20230907,162400,349766021,1529,1529,1529,1529,0
|
|
20230907,162300,349766021,1529,1529,1529,1529,0
|
|
20230907,162200,349766021,1529,1529,1529,1529,0
|
|
20230907,162100,349766021,1529,1529,1529,1529,0
|
|
20230907,162000,349766021,1529,1529,1529,1529,0
|
|
20230907,161900,349766021,1529,1529,1529,1529,3415
|
|
20230907,161800,349766021,1529,1529,1529,1529,0
|
|
20230907,161700,349766021,1529,1529,1529,1529,0
|
|
20230907,161600,349766021,1529,1529,1529,1529,0
|
|
20230907,161500,349766021,1529,1529,1529,1529,0
|
|
20230907,161400,349766021,1529,1529,1529,1529,0
|
|
20230907,161300,349766021,1529,1529,1529,1529,0
|
|
20230907,161200,349766021,1529,1529,1529,1529,0
|
|
20230907,161100,349766021,1529,1529,1529,1529,0
|
|
20230907,161000,349766021,1529,1529,1529,1529,0
|
|
20230907,160900,349766021,1529,1529,1529,1529,0
|
|
20230907,160800,349766021,1529,1529,1529,1529,0
|
|
20230907,160700,349766021,1529,1529,1529,1529,0
|
|
20230907,160600,349766021,1529,1529,1529,1529,0
|
|
20230907,160500,349766021,1529,1529,1529,1529,0
|
|
20230907,160400,349766021,1529,1529,1529,1529,0
|
|
20230907,160300,349766021,1529,1529,1529,1529,0
|
|
20230907,160200,349766021,1529,1529,1529,1529,0
|
|
20230907,160100,349766021,1529,1529,1529,1529,0
|
|
20230907,160000,349766021,1529,1529,1529,1529,0
|
|
20230907,155900,349766021,1529,1529,1529,1529,0
|
|
20230907,155800,349766021,1529,1529,1529,1529,0
|
|
20230907,155700,349766021,1529,1529,1529,1529,0
|
|
20230907,155600,349766021,1529,1529,1529,1529,0
|
|
20230907,155500,349766021,1529,1529,1529,1529,0
|
|
20230907,155400,349766021,1529,1529,1529,1529,0
|
|
20230907,155300,349766021,1529,1529,1529,1529,0
|
|
20230907,155200,349766021,1529,1529,1529,1529,0
|
|
20230907,155100,349766021,1529,1529,1529,1529,0
|
|
20230907,155000,349766021,1529,1529,1529,1529,0
|
|
20230907,154900,349766021,1529,1529,1529,1529,3415
|
|
20230907,154800,349766021,1529,1529,1529,1529,0
|
|
20230907,154700,349766021,1529,1529,1529,1529,0
|
|
20230907,154600,349766021,1529,1529,1529,1529,0
|
|
20230907,154500,349766021,1529,1529,1529,1529,0
|
|
20230907,154400,349766021,1529,1529,1529,1529,0
|
|
20230907,154300,349766021,1529,1529,1529,1529,0
|
|
20230907,154200,349766021,1529,1529,1529,1529,0
|
|
20230907,154100,349766021,1529,1529,1529,1529,0
|
|
20230907,154000,349766021,1529,1529,1529,1529,0
|
|
20230907,153900,349766021,1529,1529,1529,1529,0
|
|
20230907,153800,349766021,1529,1529,1529,1529,0
|
|
20230907,153700,349766021,1529,1529,1529,1529,0
|
|
20230907,153600,349766021,1529,1529,1529,1529,0
|
|
20230907,153500,349766021,1529,1529,1529,1529,0
|
|
20230907,153400,349766021,1529,1529,1529,1529,0
|
|
20230907,153300,349766021,1529,1529,1529,1529,0
|
|
20230907,153200,349766021,1529,1529,1529,1529,0
|
|
20230907,153100,349766021,1529,1529,1529,1529,0
|
|
20230907,153000,349766021,1529,1529,1529,1529,3415
|
|
20230907,152900,344544486,1522,1522,1522,1522,0
|
|
20230907,152800,344544486,1522,1522,1522,1522,0
|
|
20230907,152700,344544486,1522,1522,1522,1522,0
|
|
20230907,152600,344544486,1522,1522,1522,1522,0
|
|
20230907,152500,344544486,1522,1522,1522,1522,0
|
|
20230907,152400,344544486,1522,1522,1522,1522,0
|
|
20230907,152300,344544486,1522,1522,1522,1522,0
|
|
20230907,152200,344544486,1522,1522,1522,1522,0
|
|
20230907,152100,344544486,1522,1522,1522,1522,0
|
|
20230907,152000,344544486,1522,1522,1522,1522,0
|
|
20230907,151900,344544486,1522,1514,1522,1514,77
|
|
20230907,151800,344427510,1514,1515,1515,1514,202
|
|
20230907,151700,344121664,1522,1522,1522,1522,1
|
|
20230907,151600,344120142,1514,1514,1514,1514,0
|
|
20230907,151500,344120142,1514,1514,1514,1514,0
|
|
20230907,151400,344120142,1514,1514,1514,1514,0
|
|
20230907,151300,344120142,1514,1514,1514,1514,1
|
|
20230907,151200,344118628,1514,1514,1514,1514,38
|
|
20230907,151100,344061096,1513,1520,1520,1513,700
|
|
20230907,151000,343000593,1523,1523,1523,1523,0
|
|
20230907,150900,343000593,1523,1523,1523,1523,0
|
|
20230907,150800,343000593,1523,1523,1523,1523,1
|
|
20230907,150700,342999070,1520,1520,1520,1520,0
|
|
20230907,150600,342999070,1520,1520,1520,1520,109
|
|
20230907,150500,342833390,1523,1523,1523,1523,0
|
|
20230907,150400,342833390,1523,1523,1523,1523,0
|
|
20230907,150300,342833390,1523,1523,1523,1523,0
|
|
20230907,150200,342833390,1523,1522,1523,1522,502
|
|
20230907,150100,342069344,1522,1520,1522,1520,2513
|
|
20230907,150000,338246578,1520,1520,1520,1520,0
|
|
20230907,145900,338246578,1520,1520,1520,1520,6
|
|
20230907,145800,338237458,1520,1520,1520,1520,1600
|
|
20230907,145700,335805458,1520,1520,1520,1520,0
|
|
20230907,145600,335805458,1520,1520,1520,1520,1000
|
|
20230907,145500,334285458,1520,1520,1520,1520,0
|
|
20230907,145400,334285458,1520,1520,1520,1520,0
|
|
20230907,145300,334285458,1520,1520,1520,1520,5
|
|
20230907,145200,334277858,1520,1520,1520,1520,500
|
|
20230907,145100,333517858,1520,1520,1520,1520,0
|
|
20230907,145000,333517858,1520,1520,1520,1520,0
|
|
20230907,144900,333517858,1520,1519,1520,1519,4
|
|
20230907,144800,333511779,1520,1520,1520,1520,0
|
|
20230907,144700,333511779,1520,1520,1520,1520,1
|
|
20230907,144600,333510259,1515,1514,1515,1513,336
|
|
20230907,144500,333001671,1514,1514,1514,1514,0
|
|
20230907,144400,333001671,1514,1519,1519,1514,1256
|
|
20230907,144300,331097716,1519,1519,1519,1519,0
|
|
20230907,144200,331097716,1519,1519,1519,1519,0
|
|
20230907,144100,331097716,1519,1519,1519,1519,0
|
|
20230907,144000,331097716,1519,1520,1520,1519,160
|
|
20230907,143900,330854576,1520,1520,1520,1520,0
|
|
20230907,143800,330854576,1520,1520,1520,1520,0
|
|
20230907,143700,330854576,1520,1520,1520,1520,65
|
|
20230907,143600,330755776,1520,1520,1520,1520,0
|
|
20230907,143500,330755776,1520,1520,1520,1520,2
|
|
20230907,143400,330752736,1519,1519,1519,1519,0
|
|
20230907,143300,330752736,1519,1519,1519,1519,0
|
|
20230907,143200,330752736,1519,1519,1519,1519,0
|
|
20230907,143100,330752736,1519,1520,1520,1519,1146
|
|
20230907,143000,329010957,1520,1520,1520,1520,0
|
|
20230907,142900,329010957,1520,1521,1521,1520,494
|
|
20230907,142800,328259677,1520,1515,1520,1515,77
|
|
20230907,142700,328143010,1515,1515,1515,1515,505
|
|
20230907,142600,327377935,1513,1513,1513,1513,44
|
|
20230907,142500,327311363,1511,1515,1515,1511,2164
|
|
20230907,142400,324038576,1515,1516,1516,1515,2539
|
|
20230907,142300,320191891,1516,1516,1516,1516,1087
|
|
20230907,142200,318543999,1516,1520,1520,1516,7074
|
|
20230907,142100,307798792,1521,1520,1521,1520,766
|
|
20230907,142000,306634471,1520,1520,1520,1520,0
|
|
20230907,141900,306634471,1520,1520,1520,1520,0
|
|
20230907,141800,306634471,1520,1520,1520,1520,0
|
|
20230907,141700,306634471,1520,1520,1520,1520,0
|
|
20230907,141600,306634471,1520,1520,1520,1520,2000
|
|
20230907,141500,303594471,1520,1520,1520,1520,0
|
|
20230907,141400,303594471,1520,1520,1520,1520,0
|
|
20230907,141300,303594471,1520,1520,1520,1520,0
|
|
20230907,141200,303594471,1520,1520,1520,1520,0
|
|
20230907,141100,303594471,1520,1520,1520,1520,0
|
|
20230907,141000,303594471,1520,1520,1520,1520,0
|
|
20230907,140900,303594471,1520,1520,1520,1520,0
|
|
20230907,140800,303594471,1520,1521,1521,1520,1812
|
|
20230907,140700,300839970,1522,1522,1522,1522,0
|
|
20230907,140600,300839970,1522,1522,1522,1522,4
|
|
20230907,140500,300833882,1521,1521,1521,1521,1000
|
|
20230907,140400,299312882,1521,1521,1521,1521,0
|
|
20230907,140300,299312882,1521,1521,1521,1521,1000
|
|
20230907,140200,297791882,1522,1522,1522,1522,1570
|
|
20230907,140100,295402342,1523,1523,1523,1523,0
|
|
20230907,140000,295402342,1523,1523,1523,1523,0
|
|
20230907,135900,295402342,1523,1522,1523,1522,3319
|
|
20230907,135800,290349224,1522,1522,1522,1522,0
|
|
20230907,135700,290349224,1522,1523,1523,1522,7475
|
|
20230907,135600,278972273,1523,1523,1523,1523,10
|
|
20230907,135500,278957043,1523,1523,1523,1523,50
|
|
20230907,135400,278880893,1522,1522,1522,1522,46
|
|
20230907,135300,278810881,1522,1523,1523,1522,30
|
|
20230907,135200,278765192,1523,1523,1523,1523,0
|
|
20230907,135100,278765192,1523,1523,1523,1523,0
|
|
20230907,135000,278765192,1523,1523,1523,1523,0
|
|
20230907,134900,278765192,1523,1523,1523,1523,100
|
|
20230907,134800,278612892,1523,1523,1523,1523,1010
|
|
20230907,134700,277074662,1524,1523,1524,1523,308
|
|
20230907,134600,276605560,1524,1524,1524,1524,0
|
|
20230907,134500,276605560,1524,1524,1524,1524,10
|
|
20230907,134400,276590320,1524,1524,1524,1524,183
|
|
20230907,134300,276311428,1524,1524,1524,1524,166
|
|
20230907,134200,276058444,1524,1524,1524,1524,0
|
|
20230907,134100,276058444,1524,1524,1524,1524,0
|
|
20230907,134000,276058444,1524,1524,1524,1524,0
|
|
20230907,133900,276058444,1524,1524,1524,1524,0
|
|
20230907,133800,276058444,1524,1524,1524,1524,0
|
|
20230907,133700,276058444,1524,1524,1524,1524,290
|
|
20230907,133600,275616484,1525,1525,1525,1525,0
|
|
20230907,133500,275616484,1525,1525,1525,1525,0
|
|
20230907,133400,275616484,1525,1525,1525,1525,0
|
|
20230907,133300,275616484,1525,1525,1525,1525,1
|
|
20230907,133200,275614959,1525,1525,1525,1525,0
|
|
20230907,133100,275614959,1525,1526,1526,1525,2000
|
|
20230907,133000,272563959,1527,1527,1527,1527,503
|
|
20230907,132900,271795878,1528,1528,1528,1528,50
|
|
20230907,132800,271719478,1528,1527,1528,1527,505
|
|
20230907,132700,270948338,1528,1528,1528,1528,9
|
|
20230907,132600,270934586,1528,1528,1528,1528,0
|
|
20230907,132500,270934586,1528,1528,1528,1528,0
|
|
20230907,132400,270934586,1528,1528,1528,1528,0
|
|
20230907,132300,270934586,1528,1528,1528,1528,0
|
|
20230907,132200,270934586,1528,1528,1528,1528,23
|
|
20230907,132100,270899442,1528,1528,1528,1528,0
|
|
20230907,132000,270899442,1528,1528,1528,1528,0
|
|
20230907,131900,270899442,1528,1528,1528,1528,52
|
|
20230907,131800,270819986,1528,1528,1528,1528,0
|
|
20230907,131700,270819986,1528,1529,1529,1528,415
|
|
20230907,131600,270185865,1528,1528,1528,1528,600
|
|
20230907,131500,269269065,1529,1529,1529,1529,0
|
|
20230907,131400,269269065,1529,1529,1529,1529,0
|
|
20230907,131300,269269065,1529,1529,1529,1529,0
|
|
20230907,131200,269269065,1529,1529,1529,1529,100
|
|
20230907,131100,269116165,1529,1529,1529,1529,0
|
|
20230907,131000,269116165,1529,1529,1529,1529,0
|
|
20230907,130900,269116165,1529,1529,1529,1529,1
|
|
20230907,130800,269114636,1522,1522,1522,1522,0
|
|
20230907,130700,269114636,1522,1522,1529,1522,2183
|
|
20230907,130600,265792103,1522,1522,1522,1522,0
|
|
20230907,130500,265792103,1522,1523,1529,1522,2001
|
|
20230907,130400,262746074,1522,1526,1526,1522,489
|
|
20230907,130300,262001335,1532,1532,1532,1532,0
|
|
20230907,130200,262001335,1532,1532,1532,1532,7
|
|
20230907,130100,261990611,1532,1532,1532,1532,0
|
|
20230907,130000,261990611,1532,1532,1532,1532,8
|
|
20230907,125900,261978355,1532,1532,1532,1532,2
|
|
20230907,125800,261975291,1525,1525,1525,1525,3503
|
|
20230907,125700,256633216,1525,1526,1526,1525,1743
|
|
20230907,125600,253974741,1535,1535,1535,1535,0
|
|
20230907,125500,253974741,1535,1535,1535,1535,0
|
|
20230907,125400,253974741,1535,1535,1535,1535,0
|
|
20230907,125300,253974741,1535,1535,1535,1535,0
|
|
20230907,125200,253974741,1535,1535,1535,1535,0
|
|
20230907,125100,253974741,1535,1535,1535,1535,1
|
|
20230907,125000,253973206,1526,1526,1526,1526,400
|
|
20230907,124900,253362806,1526,1525,1526,1525,1000
|
|
20230907,124800,251837306,1526,1531,1531,1526,4810
|
|
20230907,124700,244491556,1537,1537,1537,1537,0
|
|
20230907,124600,244491556,1537,1537,1537,1537,0
|
|
20230907,124500,244491556,1537,1537,1537,1537,10
|
|
20230907,124400,244476186,1537,1537,1537,1537,0
|
|
20230907,124300,244476186,1537,1537,1537,1537,0
|
|
20230907,124200,244476186,1537,1537,1537,1537,0
|
|
20230907,124100,244476186,1537,1537,1537,1537,0
|
|
20230907,124000,244476186,1537,1537,1537,1537,0
|
|
20230907,123900,244476186,1537,1537,1537,1537,0
|
|
20230907,123800,244476186,1537,1537,1537,1537,0
|
|
20230907,123700,244476186,1537,1537,1537,1537,1
|
|
20230907,123600,244474649,1537,1537,1537,1537,0
|
|
20230907,123500,244474649,1537,1537,1537,1537,105
|
|
20230907,123400,244313264,1530,1530,1530,1530,899
|
|
20230907,123300,242937794,1530,1530,1530,1530,101
|
|
20230907,123200,242783264,1530,1530,1530,1530,0
|
|
20230907,123100,242783264,1530,1530,1530,1530,0
|
|
20230907,123000,242783264,1530,1530,1530,1530,0
|
|
20230907,122900,242783264,1530,1530,1530,1530,0
|
|
20230907,122800,242783264,1530,1529,1530,1529,1206
|
|
20230907,122700,240939289,1530,1530,1530,1530,230
|
|
20230907,122600,240587389,1530,1533,1533,1530,564
|
|
20230907,122500,239724436,1533,1533,1533,1533,0
|
|
20230907,122400,239724436,1533,1533,1533,1533,158
|
|
20230907,122300,239482222,1533,1531,1533,1530,501
|
|
20230907,122200,238715260,1531,1531,1531,1531,1
|
|
20230907,122100,238713729,1531,1531,1531,1531,0
|
|
20230907,122000,238713729,1531,1531,1531,1531,0
|
|
20230907,121900,238713729,1531,1531,1531,1531,0
|
|
20230907,121800,238713729,1531,1533,1533,1531,179
|
|
20230907,121700,238439578,1533,1533,1533,1533,0
|
|
20230907,121600,238439578,1533,1533,1533,1533,24
|
|
20230907,121500,238402786,1533,1533,1533,1533,481
|
|
20230907,121400,237665413,1533,1533,1533,1533,0
|
|
20230907,121300,237665413,1533,1533,1533,1533,0
|
|
20230907,121200,237665413,1533,1533,1533,1533,20
|
|
20230907,121100,237634753,1530,1530,1530,1530,0
|
|
20230907,121000,237634753,1530,1530,1530,1530,0
|
|
20230907,120900,237634753,1530,1530,1530,1530,2056
|
|
20230907,120800,234489073,1531,1531,1531,1531,2044
|
|
20230907,120700,231359709,1531,1531,1531,1531,0
|
|
20230907,120600,231359709,1531,1531,1531,1531,721
|
|
20230907,120500,230255858,1532,1532,1532,1532,0
|
|
20230907,120400,230255858,1532,1532,1532,1532,209
|
|
20230907,120300,229935670,1532,1532,1532,1532,502
|
|
20230907,120200,229166606,1536,1536,1536,1536,0
|
|
20230907,120100,229166606,1536,1536,1536,1536,1
|
|
20230907,120000,229165070,1537,1537,1537,1537,0
|
|
20230907,115900,229165070,1537,1537,1537,1537,0
|
|
20230907,115800,229165070,1537,1537,1537,1537,0
|
|
20230907,115700,229165070,1537,1537,1537,1537,0
|
|
20230907,115600,229165070,1537,1537,1537,1537,0
|
|
20230907,115500,229165070,1537,1537,1537,1537,0
|
|
20230907,115400,229165070,1537,1537,1537,1537,0
|
|
20230907,115300,229165070,1537,1537,1537,1537,0
|
|
20230907,115200,229165070,1537,1531,1537,1531,26
|
|
20230907,115100,229125229,1531,1531,1531,1531,48
|
|
20230907,115000,229051741,1545,1545,1545,1545,0
|
|
20230907,114900,229051741,1545,1545,1545,1545,0
|
|
20230907,114800,229051741,1545,1545,1545,1545,0
|
|
20230907,114700,229051741,1545,1545,1545,1545,0
|
|
20230907,114600,229051741,1545,1545,1545,1545,0
|
|
20230907,114500,229051741,1545,1535,1545,1530,35023
|
|
20230907,114400,175429540,1535,1546,1546,1535,4504
|
|
20230907,114300,168510461,1544,1544,1544,1544,13
|
|
20230907,114200,168490389,1544,1544,1544,1544,0
|
|
20230907,114100,168490389,1544,1544,1544,1544,0
|
|
20230907,114000,168490389,1544,1544,1544,1544,17
|
|
20230907,113900,168464141,1544,1544,1544,1544,2
|
|
20230907,113800,168461053,1546,1545,1546,1545,7
|
|
20230907,113700,168450232,1546,1546,1546,1546,0
|
|
20230907,113600,168450232,1546,1546,1546,1546,0
|
|
20230907,113500,168450232,1546,1546,1546,1546,6
|
|
20230907,113400,168440956,1545,1545,1545,1545,0
|
|
20230907,113300,168440956,1545,1545,1545,1545,13
|
|
20230907,113200,168420871,1545,1545,1545,1545,0
|
|
20230907,113100,168420871,1545,1545,1545,1545,0
|
|
20230907,113000,168420871,1545,1545,1545,1545,0
|
|
20230907,112900,168420871,1545,1545,1545,1545,3
|
|
20230907,112800,168416236,1545,1545,1545,1545,0
|
|
20230907,112700,168416236,1545,1545,1545,1545,0
|
|
20230907,112600,168416236,1545,1545,1545,1545,0
|
|
20230907,112500,168416236,1545,1545,1545,1545,2
|
|
20230907,112400,168413146,1537,1537,1537,1537,1
|
|
20230907,112300,168411609,1545,1545,1545,1545,0
|
|
20230907,112200,168411609,1545,1545,1545,1545,0
|
|
20230907,112100,168411609,1545,1545,1545,1545,0
|
|
20230907,112000,168411609,1545,1545,1545,1545,15
|
|
20230907,111900,168388434,1535,1535,1535,1535,0
|
|
20230907,111800,168388434,1535,1535,1535,1535,0
|
|
20230907,111700,168388434,1535,1535,1535,1535,2
|
|
20230907,111600,168385364,1535,1535,1535,1535,0
|
|
20230907,111500,168385364,1535,1536,1536,1535,618
|
|
20230907,111400,167436732,1535,1536,1536,1535,804
|
|
20230907,111300,166202288,1536,1536,1536,1536,0
|
|
20230907,111200,166202288,1536,1536,1536,1536,1
|
|
20230907,111100,166200752,1536,1536,1536,1536,0
|
|
20230907,111000,166200752,1536,1537,1537,1536,3800
|
|
20230907,110900,160360430,1545,1545,1545,1545,0
|
|
20230907,110800,160360430,1545,1545,1545,1545,0
|
|
20230907,110700,160360430,1545,1545,1545,1545,400
|
|
20230907,110600,159742430,1545,1545,1545,1545,0
|
|
20230907,110500,159742430,1545,1545,1545,1545,10
|
|
20230907,110400,159726980,1547,1547,1547,1547,0
|
|
20230907,110300,159726980,1547,1547,1547,1547,0
|
|
20230907,110200,159726980,1547,1547,1547,1547,0
|
|
20230907,110100,159726980,1547,1547,1547,1547,4
|
|
20230907,110000,159720792,1547,1547,1547,1547,0
|
|
20230907,105900,159720792,1547,1547,1547,1547,0
|
|
20230907,105800,159720792,1547,1547,1547,1547,10
|
|
20230907,105700,159705322,1547,1547,1547,1547,1
|
|
20230907,105600,159703775,1547,1547,1547,1547,6
|
|
20230907,105500,159694493,1547,1547,1547,1547,13
|
|
20230907,105400,159674382,1537,1547,1547,1537,503
|
|
20230907,105300,158900801,1547,1547,1547,1547,0
|
|
20230907,105200,158900801,1547,1543,1547,1543,452
|
|
20230907,105100,158203325,1543,1542,1543,1542,576
|
|
20230907,105000,157314633,1543,1543,1543,1543,7
|
|
20230907,104900,157303832,1543,1543,1543,1543,0
|
|
20230907,104800,157303832,1543,1543,1543,1543,0
|
|
20230907,104700,157303832,1543,1543,1543,1543,33
|
|
20230907,104600,157252913,1543,1543,1543,1543,0
|
|
20230907,104500,157252913,1543,1543,1543,1543,5
|
|
20230907,104400,157245198,1543,1542,1543,1542,1518
|
|
20230907,104300,154904434,1542,1542,1542,1542,1100
|
|
20230907,104200,153208234,1543,1543,1543,1543,5
|
|
20230907,104100,153200519,1542,1537,1542,1537,1567
|
|
20230907,104000,150789215,1537,1541,1542,1537,5593
|
|
20230907,103900,142192745,1542,1542,1542,1542,0
|
|
20230907,103800,142192745,1542,1542,1542,1542,104
|
|
20230907,103700,142032377,1542,1542,1542,1542,1010
|
|
20230907,103600,140474957,1542,1542,1542,1542,10
|
|
20230907,103500,140459537,1537,1537,1537,1537,0
|
|
20230907,103400,140459537,1537,1540,1540,1537,392
|
|
20230907,103300,139856781,1542,1542,1542,1542,0
|
|
20230907,103200,139856781,1542,1542,1542,1542,0
|
|
20230907,103100,139856781,1542,1533,1542,1530,5819
|
|
20230907,103000,130944872,1534,1534,1534,1534,100
|
|
20230907,102900,130791472,1534,1534,1534,1534,417
|
|
20230907,102800,130151794,1534,1534,1534,1534,200
|
|
20230907,102700,129844994,1532,1532,1532,1532,0
|
|
20230907,102600,129844994,1532,1532,1532,1532,0
|
|
20230907,102500,129844994,1532,1533,1533,1532,2
|
|
20230907,102400,129841929,1535,1535,1535,1535,0
|
|
20230907,102300,129841929,1535,1535,1535,1535,61
|
|
20230907,102200,129748294,1535,1535,1535,1535,500
|
|
20230907,102100,128980794,1535,1535,1535,1535,1748
|
|
20230907,102000,126297614,1535,1533,1535,1533,597
|
|
20230907,101900,125382069,1533,1533,1533,1533,290
|
|
20230907,101800,124937499,1534,1533,1534,1533,105
|
|
20230907,101700,124776529,1532,1532,1532,1532,49
|
|
20230907,101600,124701461,1531,1531,1531,1531,0
|
|
20230907,101500,124701461,1531,1531,1531,1531,116
|
|
20230907,101400,124523865,1531,1534,1534,1531,1579
|
|
20230907,101300,122106356,1531,1531,1531,1531,0
|
|
20230907,101200,122106356,1531,1531,1531,1531,0
|
|
20230907,101100,122106356,1531,1534,1534,1531,1640
|
|
20230907,101000,119590899,1534,1534,1534,1534,0
|
|
20230907,100900,119590899,1534,1533,1534,1531,5383
|
|
20230907,100800,111340183,1534,1534,1534,1534,85
|
|
20230907,100700,111209793,1534,1534,1534,1534,85
|
|
20230907,100600,111079403,1534,1533,1534,1533,50
|
|
20230907,100500,111002713,1534,1535,1535,1534,2062
|
|
20230907,100400,107839570,1535,1535,1535,1535,0
|
|
20230907,100300,107839570,1535,1537,1537,1535,1612
|
|
20230907,100200,105363937,1537,1537,1537,1537,0
|
|
20230907,100100,105363937,1537,1537,1537,1537,0
|
|
20230907,100000,105363937,1537,1537,1537,1537,0
|
|
20230907,095900,105363937,1537,1537,1537,1537,0
|
|
20230907,095800,105363937,1537,1537,1537,1537,1000
|
|
20230907,095700,103826937,1540,1540,1540,1540,0
|
|
20230907,095600,103826937,1540,1540,1540,1540,1
|
|
20230907,095500,103825397,1540,1540,1540,1540,0
|
|
20230907,095400,103825397,1540,1540,1540,1540,0
|
|
20230907,095300,103825397,1540,1540,1540,1540,4
|
|
20230907,095200,103819237,1540,1540,1540,1540,1399
|
|
20230907,095100,101664777,1540,1540,1540,1540,100
|
|
20230907,095000,101510777,1540,1540,1540,1540,0
|
|
20230907,094900,101510777,1540,1540,1540,1540,540
|
|
20230907,094800,100679177,1540,1540,1540,1540,1351
|
|
20230907,094700,98598637,1540,1539,1540,1539,84
|
|
20230907,094600,98469298,1540,1540,1540,1540,31
|
|
20230907,094500,98421558,1536,1539,1539,1536,551
|
|
20230907,094400,97575136,1539,1540,1540,1539,7
|
|
20230907,094300,97564359,1540,1540,1540,1540,5
|
|
20230907,094200,97556659,1540,1540,1540,1540,2
|
|
20230907,094100,97553579,1540,1540,1540,1540,1
|
|
20230907,094000,97552039,1542,1542,1542,1542,0
|
|
20230907,093900,97552039,1542,1542,1542,1542,200
|
|
20230907,093800,97243639,1542,1542,1542,1542,0
|
|
20230907,093700,97243639,1542,1542,1542,1542,0
|
|
20230907,093600,97243639,1542,1542,1542,1542,0
|
|
20230907,093500,97243639,1542,1543,1543,1542,21
|
|
20230907,093400,97211248,1543,1543,1543,1543,1
|
|
20230907,093300,97209705,1543,1534,1543,1534,2002
|
|
20230907,093200,94138619,1535,1535,1544,1535,9346
|
|
20230907,093100,79791190,1535,1536,1538,1535,5118
|
|
20230907,093000,71929842,1536,1540,1540,1536,2151
|
|
20230907,092900,68623128,1541,1541,1541,1541,200
|
|
20230907,092800,68314928,1544,1546,1546,1544,18349
|
|
20230907,092700,39982924,1547,1547,1547,1547,10
|
|
20230907,092600,39967454,1547,1547,1547,1547,0
|
|
20230907,092500,39967454,1547,1548,1548,1547,5
|
|
20230907,092400,39959716,1548,1544,1548,1544,47
|
|
20230907,092300,39887124,1544,1545,1545,1544,5031
|
|
20230907,092200,32119234,1548,1548,1548,1548,124
|
|
20230907,092100,31927282,1548,1548,1548,1548,6
|
|
20230907,092000,31917994,1548,1548,1548,1548,100
|
|
20230907,091900,31763194,1548,1548,1548,1548,21
|
|
20230907,091800,31730686,1548,1548,1548,1548,0
|
|
20230907,091700,31730686,1548,1548,1548,1548,1
|
|
20230907,091600,31729138,1548,1548,1548,1548,0
|
|
20230907,091500,31729138,1548,1548,1548,1548,3
|
|
20230907,091400,31724494,1544,1544,1544,1544,10
|
|
20230907,091300,31709054,1548,1548,1548,1548,9
|
|
20230907,091200,31695122,1548,1548,1548,1548,2
|
|
20230907,091100,31692026,1548,1550,1550,1544,2759
|
|
20230907,091000,27431929,1554,1553,1554,1553,200
|
|
20230907,090900,27121137,1554,1554,1554,1554,250
|
|
20230907,090800,26732637,1555,1555,1555,1555,10
|
|
20230907,090700,26717087,1557,1557,1557,1557,0
|
|
20230907,090600,26717087,1557,1549,1557,1549,5
|
|
20230907,090500,26709327,1546,1546,1546,1546,0
|
|
20230907,090400,26709327,1546,1543,1546,1543,541
|
|
20230907,090300,25873622,1536,1536,1536,1536,137
|
|
20230907,090200,25663190,1535,1544,1544,1535,11687
|
|
20230907,090100,7720927,1534,1545,1545,1534,3560
|
|
20230907,090000,2249317,1545,1534,1545,1534,1466
|