591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,184800,174525580,1514,1514,1514,1514,379
|
|
20230912,184700,174525580,1514,1514,1514,1514,0
|
|
20230912,184600,174525580,1514,1514,1514,1514,0
|
|
20230912,184500,174525580,1514,1514,1514,1514,0
|
|
20230912,184400,174525580,1514,1514,1514,1514,0
|
|
20230912,184300,174525580,1514,1514,1514,1514,0
|
|
20230912,184200,174525580,1514,1514,1514,1514,0
|
|
20230912,184100,174525580,1514,1514,1514,1514,0
|
|
20230912,184000,174525580,1514,1514,1514,1514,0
|
|
20230912,183900,174525580,1514,1514,1514,1514,0
|
|
20230912,183800,174525580,1514,1514,1514,1514,0
|
|
20230912,183700,174525580,1514,1514,1514,1514,0
|
|
20230912,183600,174525580,1514,1514,1514,1514,0
|
|
20230912,183500,174525580,1514,1514,1514,1514,0
|
|
20230912,183400,174525580,1514,1514,1514,1514,0
|
|
20230912,183300,174525580,1514,1514,1514,1514,0
|
|
20230912,183200,174525580,1514,1514,1514,1514,0
|
|
20230912,183100,174525580,1514,1514,1514,1514,0
|
|
20230912,183000,174525580,1514,1514,1514,1514,0
|
|
20230912,182900,174525580,1514,1514,1514,1514,0
|
|
20230912,182800,174525580,1514,1514,1514,1514,0
|
|
20230912,182700,174525580,1514,1514,1514,1514,0
|
|
20230912,182600,174525580,1514,1514,1514,1514,0
|
|
20230912,182500,174525580,1514,1514,1514,1514,0
|
|
20230912,182400,174525580,1514,1514,1514,1514,0
|
|
20230912,182300,174525580,1514,1514,1514,1514,0
|
|
20230912,182200,174525580,1514,1514,1514,1514,0
|
|
20230912,182100,174525580,1514,1514,1514,1514,0
|
|
20230912,182000,174525580,1514,1514,1514,1514,0
|
|
20230912,181900,174525580,1514,1514,1514,1514,0
|
|
20230912,181800,174525580,1514,1514,1514,1514,379
|
|
20230912,181700,174525580,1514,1514,1514,1514,0
|
|
20230912,181600,174525580,1514,1514,1514,1514,0
|
|
20230912,181500,174525580,1514,1514,1514,1514,0
|
|
20230912,181400,174525580,1514,1514,1514,1514,0
|
|
20230912,181300,174525580,1514,1514,1514,1514,0
|
|
20230912,181200,174525580,1514,1514,1514,1514,0
|
|
20230912,181100,174525580,1514,1514,1514,1514,0
|
|
20230912,181000,174525580,1514,1514,1514,1514,0
|
|
20230912,180900,174525580,1514,1514,1514,1514,0
|
|
20230912,180800,174525580,1514,1514,1514,1514,0
|
|
20230912,180700,174525580,1514,1514,1514,1514,0
|
|
20230912,180600,174525580,1514,1514,1514,1514,0
|
|
20230912,180500,174525580,1514,1514,1514,1514,0
|
|
20230912,180400,174525580,1514,1514,1514,1514,0
|
|
20230912,180300,174525580,1514,1514,1514,1514,0
|
|
20230912,180200,174525580,1514,1514,1514,1514,0
|
|
20230912,180100,174525580,1514,1514,1514,1514,0
|
|
20230912,180000,174525580,1514,1514,1514,1514,0
|
|
20230912,175900,174525580,1514,1514,1514,1514,0
|
|
20230912,175800,174525580,1514,1514,1514,1514,0
|
|
20230912,175700,174525580,1514,1514,1514,1514,0
|
|
20230912,175600,174525580,1514,1514,1514,1514,0
|
|
20230912,175500,174525580,1514,1514,1514,1514,0
|
|
20230912,175400,174525580,1514,1514,1514,1514,0
|
|
20230912,175300,174525580,1514,1514,1514,1514,0
|
|
20230912,175200,174525580,1514,1514,1514,1514,0
|
|
20230912,175100,174525580,1514,1514,1514,1514,0
|
|
20230912,175000,174525580,1514,1514,1514,1514,0
|
|
20230912,174900,174525580,1514,1514,1514,1514,0
|
|
20230912,174800,174525580,1514,1514,1514,1514,379
|
|
20230912,174700,174525580,1514,1514,1514,1514,0
|
|
20230912,174600,174525580,1514,1514,1514,1514,0
|
|
20230912,174500,174525580,1514,1514,1514,1514,0
|
|
20230912,174400,174525580,1514,1514,1514,1514,0
|
|
20230912,174300,174525580,1514,1514,1514,1514,0
|
|
20230912,174200,174525580,1514,1514,1514,1514,0
|
|
20230912,174100,174525580,1514,1514,1514,1514,0
|
|
20230912,174000,174525580,1514,1514,1514,1514,0
|
|
20230912,173900,174525580,1514,1514,1514,1514,0
|
|
20230912,173800,174525580,1514,1514,1514,1514,0
|
|
20230912,173700,174525580,1514,1514,1514,1514,0
|
|
20230912,173600,174525580,1514,1514,1514,1514,0
|
|
20230912,173500,174525580,1514,1514,1514,1514,0
|
|
20230912,173400,174525580,1514,1514,1514,1514,0
|
|
20230912,173300,174525580,1514,1514,1514,1514,0
|
|
20230912,173200,174525580,1514,1514,1514,1514,0
|
|
20230912,173100,174525580,1514,1514,1514,1514,0
|
|
20230912,173000,174525580,1514,1514,1514,1514,0
|
|
20230912,172900,174525580,1514,1514,1514,1514,0
|
|
20230912,172800,174525580,1514,1514,1514,1514,0
|
|
20230912,172700,174525580,1514,1514,1514,1514,0
|
|
20230912,172600,174525580,1514,1514,1514,1514,0
|
|
20230912,172500,174525580,1514,1514,1514,1514,0
|
|
20230912,172400,174525580,1514,1514,1514,1514,0
|
|
20230912,172300,174525580,1514,1514,1514,1514,0
|
|
20230912,172200,174525580,1514,1514,1514,1514,0
|
|
20230912,172100,174525580,1514,1514,1514,1514,0
|
|
20230912,172000,174525580,1514,1514,1514,1514,0
|
|
20230912,171900,174525580,1514,1514,1514,1514,0
|
|
20230912,171800,174525580,1514,1514,1514,1514,379
|
|
20230912,171700,174525580,1514,1514,1514,1514,0
|
|
20230912,171600,174525580,1514,1514,1514,1514,0
|
|
20230912,171500,174525580,1514,1514,1514,1514,0
|
|
20230912,171400,174525580,1514,1514,1514,1514,0
|
|
20230912,171300,174525580,1514,1514,1514,1514,0
|
|
20230912,171200,174525580,1514,1514,1514,1514,0
|
|
20230912,171100,174525580,1514,1514,1514,1514,0
|
|
20230912,171000,174525580,1514,1514,1514,1514,0
|
|
20230912,170900,174525580,1514,1514,1514,1514,0
|
|
20230912,170800,174525580,1514,1514,1514,1514,0
|
|
20230912,170700,174525580,1514,1514,1514,1514,0
|
|
20230912,170600,174525580,1514,1514,1514,1514,0
|
|
20230912,170500,174525580,1514,1514,1514,1514,0
|
|
20230912,170400,174525580,1514,1514,1514,1514,0
|
|
20230912,170300,174525580,1514,1514,1514,1514,0
|
|
20230912,170200,174525580,1514,1514,1514,1514,0
|
|
20230912,170100,174525580,1514,1514,1514,1514,0
|
|
20230912,170000,174525580,1514,1514,1514,1514,0
|
|
20230912,165900,174525580,1514,1514,1514,1514,0
|
|
20230912,165800,174525580,1514,1514,1514,1514,0
|
|
20230912,165700,174525580,1514,1514,1514,1514,0
|
|
20230912,165600,174525580,1514,1514,1514,1514,0
|
|
20230912,165500,174525580,1514,1514,1514,1514,0
|
|
20230912,165400,174525580,1514,1514,1514,1514,0
|
|
20230912,165300,174525580,1514,1514,1514,1514,0
|
|
20230912,165200,174525580,1514,1514,1514,1514,0
|
|
20230912,165100,174525580,1514,1514,1514,1514,0
|
|
20230912,165000,174525580,1514,1514,1514,1514,0
|
|
20230912,164900,174525580,1514,1514,1514,1514,0
|
|
20230912,164800,174525580,1514,1514,1514,1514,379
|
|
20230912,164700,174525580,1514,1514,1514,1514,0
|
|
20230912,164600,174525580,1514,1514,1514,1514,0
|
|
20230912,164500,174525580,1514,1514,1514,1514,0
|
|
20230912,164400,174525580,1514,1514,1514,1514,0
|
|
20230912,164300,174525580,1514,1514,1514,1514,0
|
|
20230912,164200,174525580,1514,1514,1514,1514,0
|
|
20230912,164100,174525580,1514,1514,1514,1514,0
|
|
20230912,164000,174525580,1514,1514,1514,1514,0
|
|
20230912,163900,174525580,1514,1514,1514,1514,0
|
|
20230912,163800,174525580,1514,1514,1514,1514,0
|
|
20230912,163700,174525580,1514,1514,1514,1514,0
|
|
20230912,163600,174525580,1514,1514,1514,1514,0
|
|
20230912,163500,174525580,1514,1514,1514,1514,0
|
|
20230912,163400,174525580,1514,1514,1514,1514,0
|
|
20230912,163300,174525580,1514,1514,1514,1514,0
|
|
20230912,163200,174525580,1514,1514,1514,1514,0
|
|
20230912,163100,174525580,1514,1514,1514,1514,0
|
|
20230912,163000,174525580,1514,1514,1514,1514,0
|
|
20230912,162900,174525580,1514,1514,1514,1514,0
|
|
20230912,162800,174525580,1514,1514,1514,1514,0
|
|
20230912,162700,174525580,1514,1514,1514,1514,0
|
|
20230912,162600,174525580,1514,1514,1514,1514,0
|
|
20230912,162500,174525580,1514,1514,1514,1514,0
|
|
20230912,162400,174525580,1514,1514,1514,1514,0
|
|
20230912,162300,174525580,1514,1514,1514,1514,0
|
|
20230912,162200,174525580,1514,1514,1514,1514,0
|
|
20230912,162100,174525580,1514,1514,1514,1514,0
|
|
20230912,162000,174525580,1514,1514,1514,1514,0
|
|
20230912,161900,174525580,1514,1514,1514,1514,0
|
|
20230912,161800,174525580,1514,1514,1514,1514,379
|
|
20230912,161700,174525580,1514,1514,1514,1514,0
|
|
20230912,161600,174525580,1514,1514,1514,1514,0
|
|
20230912,161500,174525580,1514,1514,1514,1514,0
|
|
20230912,161400,174525580,1514,1514,1514,1514,0
|
|
20230912,161300,174525580,1514,1514,1514,1514,0
|
|
20230912,161200,174525580,1514,1514,1514,1514,0
|
|
20230912,161100,174525580,1514,1514,1514,1514,0
|
|
20230912,161000,174525580,1514,1514,1514,1514,0
|
|
20230912,160900,174525580,1514,1514,1514,1514,0
|
|
20230912,160800,174525580,1514,1514,1514,1514,0
|
|
20230912,160700,174525580,1514,1514,1514,1514,0
|
|
20230912,160600,174525580,1514,1514,1514,1514,0
|
|
20230912,160500,174525580,1514,1514,1514,1514,0
|
|
20230912,160400,174525580,1514,1514,1514,1514,0
|
|
20230912,160300,174525580,1514,1514,1514,1514,0
|
|
20230912,160200,174525580,1514,1514,1514,1514,0
|
|
20230912,160100,174525580,1514,1514,1514,1514,0
|
|
20230912,160000,174525580,1514,1514,1514,1514,0
|
|
20230912,155900,174525580,1514,1514,1514,1514,0
|
|
20230912,155800,174525580,1514,1514,1514,1514,0
|
|
20230912,155700,174525580,1514,1514,1514,1514,0
|
|
20230912,155600,174525580,1514,1514,1514,1514,0
|
|
20230912,155500,174525580,1514,1514,1514,1514,0
|
|
20230912,155400,174525580,1514,1514,1514,1514,0
|
|
20230912,155300,174525580,1514,1514,1514,1514,0
|
|
20230912,155200,174525580,1514,1514,1514,1514,0
|
|
20230912,155100,174525580,1514,1514,1514,1514,0
|
|
20230912,155000,174525580,1514,1514,1514,1514,0
|
|
20230912,154900,174525580,1514,1514,1514,1514,0
|
|
20230912,154800,174525580,1514,1514,1514,1514,379
|
|
20230912,154700,174525580,1514,1514,1514,1514,0
|
|
20230912,154600,174525580,1514,1514,1514,1514,0
|
|
20230912,154500,174525580,1514,1514,1514,1514,0
|
|
20230912,154400,174525580,1514,1514,1514,1514,0
|
|
20230912,154300,174525580,1514,1514,1514,1514,0
|
|
20230912,154200,174525580,1514,1514,1514,1514,0
|
|
20230912,154100,174525580,1514,1514,1514,1514,0
|
|
20230912,154000,174525580,1514,1514,1514,1514,0
|
|
20230912,153900,174525580,1514,1514,1514,1514,0
|
|
20230912,153800,174525580,1514,1514,1514,1514,0
|
|
20230912,153700,174525580,1514,1514,1514,1514,0
|
|
20230912,153600,174525580,1514,1514,1514,1514,0
|
|
20230912,153500,174525580,1514,1514,1514,1514,0
|
|
20230912,153400,174525580,1514,1514,1514,1514,0
|
|
20230912,153300,174525580,1514,1514,1514,1514,0
|
|
20230912,153200,174525580,1514,1514,1514,1514,0
|
|
20230912,153100,174525580,1514,1514,1514,1514,0
|
|
20230912,153000,174525580,1514,1514,1514,1514,379
|
|
20230912,152900,173951774,1519,1519,1519,1519,0
|
|
20230912,152800,173951774,1519,1519,1519,1519,0
|
|
20230912,152700,173951774,1519,1519,1519,1519,0
|
|
20230912,152600,173951774,1519,1519,1519,1519,0
|
|
20230912,152500,173951774,1519,1519,1519,1519,0
|
|
20230912,152400,173951774,1519,1519,1519,1519,0
|
|
20230912,152300,173951774,1519,1519,1519,1519,0
|
|
20230912,152200,173951774,1519,1519,1519,1519,0
|
|
20230912,152100,173951774,1519,1519,1519,1519,0
|
|
20230912,152000,173951774,1519,1519,1519,1519,0
|
|
20230912,151900,173951774,1519,1519,1519,1519,1
|
|
20230912,151800,173950255,1514,1514,1514,1514,1
|
|
20230912,151700,173948741,1519,1519,1519,1519,30
|
|
20230912,151600,173903171,1514,1515,1515,1514,2682
|
|
20230912,151500,169840041,1514,1515,1515,1514,2145
|
|
20230912,151400,166590491,1515,1515,1515,1515,176
|
|
20230912,151300,166323851,1515,1515,1515,1515,5
|
|
20230912,151200,166316276,1520,1520,1520,1520,1
|
|
20230912,151100,166314756,1520,1520,1520,1520,1
|
|
20230912,151000,166313236,1514,1514,1514,1514,136
|
|
20230912,150900,166107332,1514,1516,1516,1514,1300
|
|
20230912,150800,164137623,1520,1520,1520,1520,0
|
|
20230912,150700,164137623,1520,1520,1520,1520,0
|
|
20230912,150600,164137623,1520,1520,1520,1520,0
|
|
20230912,150500,164137623,1520,1520,1520,1520,3
|
|
20230912,150400,164133063,1523,1523,1523,1523,0
|
|
20230912,150300,164133063,1523,1523,1523,1523,0
|
|
20230912,150200,164133063,1523,1520,1523,1520,23
|
|
20230912,150100,164098091,1523,1523,1523,1523,70
|
|
20230912,150000,163991481,1524,1524,1524,1524,0
|
|
20230912,145900,163991481,1524,1524,1524,1524,10
|
|
20230912,145800,163976241,1523,1523,1523,1523,30
|
|
20230912,145700,163930551,1523,1523,1523,1523,1500
|
|
20230912,145600,161646051,1523,1521,1523,1521,3
|
|
20230912,145500,161641486,1522,1522,1522,1522,0
|
|
20230912,145400,161641486,1522,1522,1522,1522,3
|
|
20230912,145300,161636920,1523,1523,1523,1523,1
|
|
20230912,145200,161635397,1523,1523,1523,1523,1
|
|
20230912,145100,161633874,1523,1524,1524,1523,15
|
|
20230912,145000,161611016,1524,1518,1524,1515,231
|
|
20230912,144900,161260432,1524,1524,1524,1524,3642
|
|
20230912,144800,155710024,1524,1524,1524,1524,0
|
|
20230912,144700,155710024,1524,1523,1524,1523,600
|
|
20230912,144600,154795666,1524,1524,1524,1524,0
|
|
20230912,144500,154795666,1524,1524,1524,1524,5
|
|
20230912,144400,154788046,1515,1515,1515,1515,1967
|
|
20230912,144300,151808041,1515,1515,1515,1515,500
|
|
20230912,144200,151050541,1515,1520,1520,1515,2538
|
|
20230912,144100,147204831,1525,1525,1525,1525,0
|
|
20230912,144000,147204831,1525,1525,1525,1525,0
|
|
20230912,143900,147204831,1525,1525,1525,1525,0
|
|
20230912,143800,147204831,1525,1525,1525,1525,0
|
|
20230912,143700,147204831,1525,1525,1525,1525,0
|
|
20230912,143600,147204831,1525,1520,1525,1520,30
|
|
20230912,143500,147159181,1520,1520,1520,1520,0
|
|
20230912,143400,147159181,1520,1520,1520,1520,2
|
|
20230912,143300,147156141,1520,1520,1520,1520,1800
|
|
20230912,143200,144420141,1520,1519,1520,1519,250
|
|
20230912,143100,144040278,1520,1520,1520,1520,0
|
|
20230912,143000,144040278,1520,1520,1520,1520,0
|
|
20230912,142900,144040278,1520,1519,1520,1519,250
|
|
20230912,142800,143660283,1520,1520,1525,1520,171
|
|
20230912,142700,143400328,1520,1520,1520,1520,607
|
|
20230912,142600,142477688,1520,1519,1520,1519,32
|
|
20230912,142500,142429053,1520,1520,1520,1520,0
|
|
20230912,142400,142429053,1520,1520,1520,1520,0
|
|
20230912,142300,142429053,1520,1520,1520,1520,0
|
|
20230912,142200,142429053,1520,1520,1520,1520,1020
|
|
20230912,142100,140878653,1521,1521,1521,1521,0
|
|
20230912,142000,140878653,1521,1521,1521,1521,0
|
|
20230912,141900,140878653,1521,1521,1521,1521,0
|
|
20230912,141800,140878653,1521,1521,1521,1521,0
|
|
20230912,141700,140878653,1521,1521,1521,1521,0
|
|
20230912,141600,140878653,1521,1521,1521,1521,0
|
|
20230912,141500,140878653,1521,1519,1521,1519,5
|
|
20230912,141400,140871054,1520,1520,1520,1520,0
|
|
20230912,141300,140871054,1520,1520,1520,1520,101
|
|
20230912,141200,140717534,1510,1510,1510,1510,0
|
|
20230912,141100,140717534,1510,1513,1513,1510,5115
|
|
20230912,141000,132989684,1522,1522,1522,1522,0
|
|
20230912,140900,132989684,1522,1522,1522,1522,0
|
|
20230912,140800,132989684,1522,1514,1522,1513,1003
|
|
20230912,140700,131471958,1522,1522,1522,1522,0
|
|
20230912,140600,131471958,1522,1522,1522,1522,0
|
|
20230912,140500,131471958,1522,1522,1522,1522,10
|
|
20230912,140400,131456738,1515,1515,1515,1515,0
|
|
20230912,140300,131456738,1515,1515,1515,1515,1281
|
|
20230912,140200,129516023,1524,1524,1524,1524,0
|
|
20230912,140100,129516023,1524,1524,1524,1524,0
|
|
20230912,140000,129516023,1524,1518,1524,1518,136
|
|
20230912,135900,129309377,1526,1519,1527,1519,309
|
|
20230912,135800,128839936,1520,1520,1520,1520,1178
|
|
20230912,135700,127049376,1520,1520,1520,1520,0
|
|
20230912,135600,127049376,1520,1520,1520,1520,113
|
|
20230912,135500,126877616,1520,1520,1520,1520,0
|
|
20230912,135400,126877616,1520,1527,1527,1520,15004
|
|
20230912,135300,104067983,1523,1528,1528,1523,103
|
|
20230912,135200,103911099,1523,1523,1523,1523,1
|
|
20230912,135100,103909576,1523,1529,1529,1523,6038
|
|
20230912,135000,94693109,1529,1529,1529,1529,0
|
|
20230912,134900,94693109,1529,1529,1529,1529,0
|
|
20230912,134800,94693109,1529,1529,1529,1529,2
|
|
20230912,134700,94690051,1530,1530,1530,1530,0
|
|
20230912,134600,94690051,1530,1530,1530,1530,0
|
|
20230912,134500,94690051,1530,1530,1530,1530,10
|
|
20230912,134400,94674751,1529,1529,1529,1529,73
|
|
20230912,134300,94563134,1530,1530,1530,1530,101
|
|
20230912,134200,94408604,1530,1530,1530,1530,0
|
|
20230912,134100,94408604,1530,1530,1530,1530,0
|
|
20230912,134000,94408604,1530,1530,1530,1530,0
|
|
20230912,133900,94408604,1530,1530,1530,1530,4
|
|
20230912,133800,94402484,1529,1529,1529,1529,130
|
|
20230912,133700,94203714,1529,1529,1529,1529,0
|
|
20230912,133600,94203714,1529,1529,1529,1529,123
|
|
20230912,133500,94015647,1529,1529,1529,1529,519
|
|
20230912,133400,93222096,1530,1530,1530,1530,2
|
|
20230912,133300,93219036,1530,1530,1530,1530,9
|
|
20230912,133200,93205266,1529,1529,1529,1529,163
|
|
20230912,133100,92956039,1529,1529,1529,1529,300
|
|
20230912,133000,92497339,1529,1529,1529,1529,511
|
|
20230912,132900,91716020,1529,1529,1529,1529,0
|
|
20230912,132800,91716020,1529,1529,1529,1529,0
|
|
20230912,132700,91716020,1529,1529,1529,1529,0
|
|
20230912,132600,91716020,1529,1529,1529,1529,30
|
|
20230912,132500,91670150,1529,1529,1529,1529,10
|
|
20230912,132400,91654860,1530,1529,1530,1529,31
|
|
20230912,132300,91607460,1529,1529,1529,1529,123
|
|
20230912,132200,91419393,1530,1530,1530,1530,66
|
|
20230912,132100,91318413,1530,1530,1530,1530,0
|
|
20230912,132000,91318413,1530,1530,1530,1530,0
|
|
20230912,131900,91318413,1530,1530,1530,1530,0
|
|
20230912,131800,91318413,1530,1530,1530,1530,800
|
|
20230912,131700,90094413,1530,1530,1530,1530,73
|
|
20230912,131600,89982723,1530,1530,1530,1530,0
|
|
20230912,131500,89982723,1530,1530,1530,1530,0
|
|
20230912,131400,89982723,1530,1530,1530,1530,0
|
|
20230912,131300,89982723,1530,1530,1530,1530,115
|
|
20230912,131200,89806773,1529,1529,1529,1529,0
|
|
20230912,131100,89806773,1529,1529,1529,1529,0
|
|
20230912,131000,89806773,1529,1529,1529,1529,0
|
|
20230912,130900,89806773,1529,1529,1529,1529,0
|
|
20230912,130800,89806773,1529,1529,1529,1529,0
|
|
20230912,130700,89806773,1529,1529,1529,1529,0
|
|
20230912,130600,89806773,1529,1528,1529,1528,371
|
|
20230912,130500,89239835,1529,1531,1531,1529,679
|
|
20230912,130400,88201288,1531,1531,1531,1531,0
|
|
20230912,130300,88201288,1531,1531,1531,1531,107
|
|
20230912,130200,88037471,1532,1532,1532,1532,10
|
|
20230912,130100,88022151,1532,1533,1533,1532,3455
|
|
20230912,130000,82726931,1533,1533,1533,1533,114
|
|
20230912,125900,82552169,1533,1533,1533,1533,0
|
|
20230912,125800,82552169,1533,1533,1533,1533,50
|
|
20230912,125700,82475519,1534,1534,1534,1534,0
|
|
20230912,125600,82475519,1534,1534,1534,1534,0
|
|
20230912,125500,82475519,1534,1534,1534,1534,0
|
|
20230912,125400,82475519,1534,1534,1534,1534,0
|
|
20230912,125300,82475519,1534,1534,1534,1534,0
|
|
20230912,125200,82475519,1534,1534,1534,1534,0
|
|
20230912,125100,82475519,1534,1534,1534,1534,0
|
|
20230912,125000,82475519,1534,1534,1534,1534,0
|
|
20230912,124900,82475519,1534,1534,1534,1534,1008
|
|
20230912,124800,80929247,1534,1534,1534,1534,0
|
|
20230912,124700,80929247,1534,1534,1534,1534,0
|
|
20230912,124600,80929247,1534,1534,1534,1534,0
|
|
20230912,124500,80929247,1534,1534,1534,1534,0
|
|
20230912,124400,80929247,1534,1534,1534,1534,10
|
|
20230912,124300,80913907,1534,1534,1534,1534,0
|
|
20230912,124200,80913907,1534,1534,1534,1534,0
|
|
20230912,124100,80913907,1534,1534,1534,1534,70
|
|
20230912,124000,80806527,1534,1534,1534,1534,1
|
|
20230912,123900,80804993,1534,1534,1534,1534,1
|
|
20230912,123800,80803459,1534,1534,1534,1534,0
|
|
20230912,123700,80803459,1534,1534,1534,1534,1
|
|
20230912,123600,80801925,1534,1534,1534,1534,632
|
|
20230912,123500,79832437,1534,1534,1534,1534,340
|
|
20230912,123400,79310877,1534,1534,1534,1534,80
|
|
20230912,123300,79188157,1533,1533,1533,1533,0
|
|
20230912,123200,79188157,1533,1533,1533,1533,0
|
|
20230912,123100,79188157,1533,1533,1533,1533,0
|
|
20230912,123000,79188157,1533,1534,1534,1533,401
|
|
20230912,122900,78573423,1533,1537,1537,1533,2127
|
|
20230912,122800,75309597,1537,1537,1537,1537,1
|
|
20230912,122700,75308060,1537,1537,1537,1537,0
|
|
20230912,122600,75308060,1537,1537,1537,1537,3
|
|
20230912,122500,75303449,1537,1537,1537,1537,3
|
|
20230912,122400,75298838,1537,1537,1537,1537,80
|
|
20230912,122300,75175878,1537,1537,1537,1537,0
|
|
20230912,122200,75175878,1537,1537,1537,1537,0
|
|
20230912,122100,75175878,1537,1537,1537,1537,19
|
|
20230912,122000,75146675,1537,1537,1537,1537,4
|
|
20230912,121900,75140527,1537,1537,1537,1537,123
|
|
20230912,121800,74951476,1537,1537,1537,1537,0
|
|
20230912,121700,74951476,1537,1537,1537,1537,0
|
|
20230912,121600,74951476,1537,1537,1537,1537,0
|
|
20230912,121500,74951476,1537,1537,1537,1537,9
|
|
20230912,121400,74937643,1537,1537,1537,1537,0
|
|
20230912,121300,74937643,1537,1537,1537,1537,0
|
|
20230912,121200,74937643,1537,1537,1537,1537,0
|
|
20230912,121100,74937643,1537,1537,1537,1537,0
|
|
20230912,121000,74937643,1537,1537,1537,1537,0
|
|
20230912,120900,74937643,1537,1537,1537,1537,200
|
|
20230912,120800,74630243,1538,1538,1538,1538,0
|
|
20230912,120700,74630243,1538,1538,1538,1538,0
|
|
20230912,120600,74630243,1538,1538,1538,1538,70
|
|
20230912,120500,74522583,1538,1538,1538,1538,0
|
|
20230912,120400,74522583,1538,1538,1538,1538,0
|
|
20230912,120300,74522583,1538,1538,1538,1538,20
|
|
20230912,120200,74491823,1538,1538,1538,1538,0
|
|
20230912,120100,74491823,1538,1538,1538,1538,0
|
|
20230912,120000,74491823,1538,1538,1538,1538,110
|
|
20230912,115900,74322643,1539,1539,1539,1539,16
|
|
20230912,115800,74298019,1539,1539,1539,1539,17
|
|
20230912,115700,74271856,1539,1539,1539,1539,150
|
|
20230912,115600,74041006,1539,1539,1539,1539,17
|
|
20230912,115500,74014843,1535,1535,1535,1535,0
|
|
20230912,115400,74014843,1535,1535,1535,1535,0
|
|
20230912,115300,74014843,1535,1535,1535,1535,0
|
|
20230912,115200,74014843,1535,1535,1535,1535,0
|
|
20230912,115100,74014843,1535,1535,1535,1535,0
|
|
20230912,115000,74014843,1535,1535,1535,1535,69
|
|
20230912,114900,73908928,1541,1535,1541,1535,138
|
|
20230912,114800,73697008,1534,1534,1534,1534,0
|
|
20230912,114700,73697008,1534,1534,1534,1534,0
|
|
20230912,114600,73697008,1534,1534,1534,1534,0
|
|
20230912,114500,73697008,1534,1534,1534,1534,0
|
|
20230912,114400,73697008,1534,1534,1534,1534,0
|
|
20230912,114300,73697008,1534,1534,1534,1534,0
|
|
20230912,114200,73697008,1534,1534,1534,1534,0
|
|
20230912,114100,73697008,1534,1534,1534,1534,0
|
|
20230912,114000,73697008,1534,1534,1534,1534,113
|
|
20230912,113900,73523666,1534,1534,1534,1534,30
|
|
20230912,113800,73477646,1534,1534,1534,1534,0
|
|
20230912,113700,73477646,1534,1534,1534,1534,500
|
|
20230912,113600,72710646,1534,1534,1534,1534,0
|
|
20230912,113500,72710646,1534,1534,1534,1534,2
|
|
20230912,113400,72707578,1534,1534,1534,1534,0
|
|
20230912,113300,72707578,1534,1534,1534,1534,10
|
|
20230912,113200,72692238,1534,1534,1534,1534,0
|
|
20230912,113100,72692238,1534,1535,1535,1534,122
|
|
20230912,113000,72504990,1538,1538,1538,1538,8
|
|
20230912,112900,72492686,1542,1542,1542,1542,0
|
|
20230912,112800,72492686,1542,1542,1542,1542,0
|
|
20230912,112700,72492686,1542,1542,1542,1542,0
|
|
20230912,112600,72492686,1542,1542,1542,1542,0
|
|
20230912,112500,72492686,1542,1542,1542,1542,0
|
|
20230912,112400,72492686,1542,1542,1542,1542,0
|
|
20230912,112300,72492686,1542,1542,1542,1542,0
|
|
20230912,112200,72492686,1542,1542,1542,1542,0
|
|
20230912,112100,72492686,1542,1542,1542,1542,0
|
|
20230912,112000,72492686,1542,1542,1542,1542,0
|
|
20230912,111900,72492686,1542,1542,1542,1542,0
|
|
20230912,111800,72492686,1542,1542,1542,1542,0
|
|
20230912,111700,72492686,1542,1542,1542,1542,107
|
|
20230912,111600,72327692,1542,1535,1542,1534,125
|
|
20230912,111500,72135933,1535,1535,1535,1535,0
|
|
20230912,111400,72135933,1535,1542,1542,1535,503
|
|
20230912,111300,71363700,1536,1535,1536,1535,551
|
|
20230912,111200,70517633,1536,1536,1536,1536,10
|
|
20230912,111100,70502273,1542,1542,1542,1542,0
|
|
20230912,111000,70502273,1542,1542,1542,1542,0
|
|
20230912,110900,70502273,1542,1542,1542,1542,0
|
|
20230912,110800,70502273,1542,1542,1542,1542,0
|
|
20230912,110700,70502273,1542,1542,1542,1542,20
|
|
20230912,110600,70471433,1542,1542,1542,1542,2
|
|
20230912,110500,70468349,1535,1535,1535,1535,0
|
|
20230912,110400,70468349,1535,1535,1535,1535,0
|
|
20230912,110300,70468349,1535,1535,1535,1535,108
|
|
20230912,110200,70302569,1540,1540,1540,1540,0
|
|
20230912,110100,70302569,1540,1540,1540,1540,0
|
|
20230912,110000,70302569,1540,1540,1540,1540,2
|
|
20230912,105900,70299489,1542,1542,1542,1542,0
|
|
20230912,105800,70299489,1542,1542,1542,1542,0
|
|
20230912,105700,70299489,1542,1542,1542,1542,0
|
|
20230912,105600,70299489,1542,1542,1542,1542,0
|
|
20230912,105500,70299489,1542,1542,1542,1542,11
|
|
20230912,105400,70282527,1536,1536,1536,1536,124
|
|
20230912,105300,70092063,1542,1542,1542,1542,11
|
|
20230912,105200,70075101,1542,1542,1542,1542,3
|
|
20230912,105100,70070475,1535,1535,1535,1535,50
|
|
20230912,105000,69993725,1534,1537,1537,1534,100
|
|
20230912,104900,69840289,1536,1537,1537,1536,69
|
|
20230912,104800,69734289,1543,1543,1543,1543,0
|
|
20230912,104700,69734289,1543,1543,1543,1543,0
|
|
20230912,104600,69734289,1543,1543,1543,1543,0
|
|
20230912,104500,69734289,1543,1543,1543,1543,7
|
|
20230912,104400,69723488,1536,1543,1543,1536,167
|
|
20230912,104300,69466593,1543,1543,1543,1543,0
|
|
20230912,104200,69466593,1543,1543,1543,1543,171
|
|
20230912,104100,69202740,1543,1543,1543,1543,0
|
|
20230912,104000,69202740,1543,1543,1543,1543,0
|
|
20230912,103900,69202740,1543,1543,1543,1543,0
|
|
20230912,103800,69202740,1543,1543,1543,1543,0
|
|
20230912,103700,69202740,1543,1543,1543,1543,7
|
|
20230912,103600,69191939,1537,1537,1537,1537,0
|
|
20230912,103500,69191939,1537,1538,1538,1537,123
|
|
20230912,103400,69002793,1540,1540,1540,1540,228
|
|
20230912,103300,68651673,1536,1536,1536,1536,0
|
|
20230912,103200,68651673,1536,1536,1536,1536,0
|
|
20230912,103100,68651673,1536,1536,1536,1536,99
|
|
20230912,103000,68499609,1540,1540,1540,1540,10
|
|
20230912,102900,68484209,1540,1538,1540,1533,1943
|
|
20230912,102800,65498098,1538,1538,1538,1538,0
|
|
20230912,102700,65498098,1538,1540,1540,1538,897
|
|
20230912,102600,64116756,1541,1542,1542,1541,1020
|
|
20230912,102500,62544753,1543,1543,1543,1543,0
|
|
20230912,102400,62544753,1543,1543,1543,1543,50
|
|
20230912,102300,62467603,1543,1543,1543,1543,0
|
|
20230912,102200,62467603,1543,1543,1543,1543,0
|
|
20230912,102100,62467603,1543,1543,1543,1542,2843
|
|
20230912,102000,58082154,1543,1543,1543,1543,75
|
|
20230912,101900,57966429,1543,1544,1544,1543,126
|
|
20230912,101800,57771992,1552,1552,1552,1552,0
|
|
20230912,101700,57771992,1552,1552,1552,1552,0
|
|
20230912,101600,57771992,1552,1552,1552,1552,0
|
|
20230912,101500,57771992,1552,1552,1552,1552,9
|
|
20230912,101400,57758024,1543,1543,1543,1543,0
|
|
20230912,101300,57758024,1543,1543,1543,1543,1280
|
|
20230912,101200,55782984,1543,1544,1544,1543,108
|
|
20230912,101100,55616285,1544,1544,1544,1544,51
|
|
20230912,101000,55537541,1543,1543,1543,1543,0
|
|
20230912,100900,55537541,1543,1543,1543,1543,0
|
|
20230912,100800,55537541,1543,1543,1543,1543,0
|
|
20230912,100700,55537541,1543,1543,1543,1543,0
|
|
20230912,100600,55537541,1543,1543,1543,1543,0
|
|
20230912,100500,55537541,1543,1543,1543,1543,280
|
|
20230912,100400,55105501,1552,1552,1552,1552,0
|
|
20230912,100300,55105501,1552,1544,1552,1544,2664
|
|
20230912,100200,50990593,1544,1543,1544,1543,206
|
|
20230912,100100,50672728,1543,1543,1543,1543,5
|
|
20230912,100000,50665013,1542,1542,1542,1542,0
|
|
20230912,095900,50665013,1542,1543,1543,1542,170
|
|
20230912,095800,50402823,1542,1543,1543,1542,971
|
|
20230912,095700,48904702,1544,1544,1544,1543,1152
|
|
20230912,095600,47126016,1544,1546,1546,1544,3718
|
|
20230912,095500,41381016,1546,1546,1546,1546,0
|
|
20230912,095400,41381016,1546,1546,1546,1546,0
|
|
20230912,095300,41381016,1546,1547,1547,1546,373
|
|
20230912,095200,40804193,1554,1554,1554,1554,0
|
|
20230912,095100,40804193,1554,1554,1554,1554,0
|
|
20230912,095000,40804193,1554,1554,1554,1554,0
|
|
20230912,094900,40804193,1554,1554,1554,1554,151
|
|
20230912,094800,40569539,1555,1555,1555,1555,0
|
|
20230912,094700,40569539,1555,1555,1555,1555,0
|
|
20230912,094600,40569539,1555,1554,1555,1554,653
|
|
20230912,094500,39554776,1554,1554,1554,1554,100
|
|
20230912,094400,39399376,1554,1554,1554,1554,1008
|
|
20230912,094300,37832944,1555,1555,1555,1555,0
|
|
20230912,094200,37832944,1555,1552,1555,1552,2762
|
|
20230912,094100,33538983,1553,1551,1553,1550,1895
|
|
20230912,094000,30601649,1555,1555,1555,1555,20
|
|
20230912,093900,30570549,1555,1555,1555,1555,1
|
|
20230912,093800,30568994,1550,1551,1551,1550,2646
|
|
20230912,093700,26467113,1551,1552,1552,1551,42
|
|
20230912,093600,26401943,1556,1557,1557,1556,12
|
|
20230912,093500,26383269,1550,1550,1550,1550,368
|
|
20230912,093400,25812869,1550,1550,1550,1550,20
|
|
20230912,093300,25781869,1550,1550,1550,1550,1
|
|
20230912,093200,25780319,1546,1546,1546,1546,40
|
|
20230912,093100,25718479,1546,1546,1546,1546,4
|
|
20230912,093000,25712295,1550,1546,1550,1546,52
|
|
20230912,092900,25631895,1547,1547,1547,1547,7
|
|
20230912,092800,25621066,1547,1547,1547,1547,92
|
|
20230912,092700,25478742,1547,1546,1547,1546,40
|
|
20230912,092600,25416892,1546,1550,1550,1546,302
|
|
20230912,092500,24949924,1550,1550,1550,1550,440
|
|
20230912,092400,24267924,1550,1554,1554,1550,288
|
|
20230912,092300,23820704,1554,1554,1554,1554,0
|
|
20230912,092200,23820704,1554,1554,1554,1554,0
|
|
20230912,092100,23820704,1554,1554,1554,1554,34
|
|
20230912,092000,23767868,1554,1554,1554,1554,566
|
|
20230912,091900,22888304,1554,1555,1555,1554,704
|
|
20230912,091800,21794085,1559,1556,1559,1555,201
|
|
20230912,091700,21481507,1560,1560,1560,1560,502
|
|
20230912,091600,20698387,1560,1560,1560,1559,1219
|
|
20230912,091500,18796956,1559,1559,1559,1559,243
|
|
20230912,091400,18418119,1560,1554,1560,1554,3792
|
|
20230912,091300,12520456,1554,1554,1554,1546,614
|
|
20230912,091200,11566356,1554,1552,1554,1552,935
|
|
20230912,091100,10113768,1554,1554,1555,1554,1943
|
|
20230912,091000,7093003,1554,1555,1555,1554,717
|
|
20230912,090900,5978678,1555,1552,1555,1542,410
|
|
20230912,090800,5343855,1550,1542,1550,1542,1123
|
|
20230912,090700,3607348,1545,1544,1545,1544,318
|
|
20230912,090600,3116350,1545,1541,1545,1540,59
|
|
20230912,090500,3025384,1540,1538,1540,1538,210
|
|
20230912,090400,2701987,1540,1535,1540,1534,23
|
|
20230912,090300,2666674,1532,1532,1535,1532,45
|
|
20230912,090200,2597725,1527,1527,1527,1527,0
|
|
20230912,090100,2597725,1527,1527,1527,1527,400
|
|
20230912,090000,1986925,1530,1526,1530,1526,1302
|