591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,184800,247735501,1513,1513,1513,1513,941
|
|
20230913,184700,247735501,1513,1513,1513,1513,0
|
|
20230913,184600,247735501,1513,1513,1513,1513,0
|
|
20230913,184500,247735501,1513,1513,1513,1513,0
|
|
20230913,184400,247735501,1513,1513,1513,1513,0
|
|
20230913,184300,247735501,1513,1513,1513,1513,0
|
|
20230913,184200,247735501,1513,1513,1513,1513,0
|
|
20230913,184100,247735501,1513,1513,1513,1513,0
|
|
20230913,184000,247735501,1513,1513,1513,1513,0
|
|
20230913,183900,247735501,1513,1513,1513,1513,0
|
|
20230913,183800,247735501,1513,1513,1513,1513,0
|
|
20230913,183700,247735501,1513,1513,1513,1513,0
|
|
20230913,183600,247735501,1513,1513,1513,1513,0
|
|
20230913,183500,247735501,1513,1513,1513,1513,0
|
|
20230913,183400,247735501,1513,1513,1513,1513,0
|
|
20230913,183300,247735501,1513,1513,1513,1513,0
|
|
20230913,183200,247735501,1513,1513,1513,1513,0
|
|
20230913,183100,247735501,1513,1513,1513,1513,0
|
|
20230913,183000,247735501,1513,1513,1513,1513,0
|
|
20230913,182900,247735501,1513,1513,1513,1513,0
|
|
20230913,182800,247735501,1513,1513,1513,1513,0
|
|
20230913,182700,247735501,1513,1513,1513,1513,0
|
|
20230913,182600,247735501,1513,1513,1513,1513,0
|
|
20230913,182500,247735501,1513,1513,1513,1513,0
|
|
20230913,182400,247735501,1513,1513,1513,1513,0
|
|
20230913,182300,247735501,1513,1513,1513,1513,0
|
|
20230913,182200,247735501,1513,1513,1513,1513,0
|
|
20230913,182100,247735501,1513,1513,1513,1513,0
|
|
20230913,182000,247735501,1513,1513,1513,1513,0
|
|
20230913,181900,247735501,1513,1513,1513,1513,0
|
|
20230913,181800,247735501,1513,1513,1513,1513,941
|
|
20230913,181700,247735501,1513,1513,1513,1513,0
|
|
20230913,181600,247735501,1513,1513,1513,1513,0
|
|
20230913,181500,247735501,1513,1513,1513,1513,0
|
|
20230913,181400,247735501,1513,1513,1513,1513,0
|
|
20230913,181300,247735501,1513,1513,1513,1513,0
|
|
20230913,181200,247735501,1513,1513,1513,1513,0
|
|
20230913,181100,247735501,1513,1513,1513,1513,0
|
|
20230913,181000,247735501,1513,1513,1513,1513,0
|
|
20230913,180900,247735501,1513,1513,1513,1513,0
|
|
20230913,180800,247735501,1513,1513,1513,1513,0
|
|
20230913,180700,247735501,1513,1513,1513,1513,0
|
|
20230913,180600,247735501,1513,1513,1513,1513,0
|
|
20230913,180500,247735501,1513,1513,1513,1513,0
|
|
20230913,180400,247735501,1513,1513,1513,1513,0
|
|
20230913,180300,247735501,1513,1513,1513,1513,0
|
|
20230913,180200,247735501,1513,1513,1513,1513,0
|
|
20230913,180100,247735501,1513,1513,1513,1513,0
|
|
20230913,180000,247735501,1513,1513,1513,1513,0
|
|
20230913,175900,247735501,1513,1513,1513,1513,0
|
|
20230913,175800,247735501,1513,1513,1513,1513,0
|
|
20230913,175700,247735501,1513,1513,1513,1513,0
|
|
20230913,175600,247735501,1513,1513,1513,1513,0
|
|
20230913,175500,247735501,1513,1513,1513,1513,0
|
|
20230913,175400,247735501,1513,1513,1513,1513,0
|
|
20230913,175300,247735501,1513,1513,1513,1513,0
|
|
20230913,175200,247735501,1513,1513,1513,1513,0
|
|
20230913,175100,247735501,1513,1513,1513,1513,0
|
|
20230913,175000,247735501,1513,1513,1513,1513,0
|
|
20230913,174900,247735501,1513,1513,1513,1513,0
|
|
20230913,174800,247735501,1513,1513,1513,1513,941
|
|
20230913,174700,247735501,1513,1513,1513,1513,0
|
|
20230913,174600,247735501,1513,1513,1513,1513,0
|
|
20230913,174500,247735501,1513,1513,1513,1513,0
|
|
20230913,174400,247735501,1513,1513,1513,1513,0
|
|
20230913,174300,247735501,1513,1513,1513,1513,0
|
|
20230913,174200,247735501,1513,1513,1513,1513,0
|
|
20230913,174100,247735501,1513,1513,1513,1513,0
|
|
20230913,174000,247735501,1513,1513,1513,1513,0
|
|
20230913,173900,247735501,1513,1513,1513,1513,0
|
|
20230913,173800,247735501,1513,1513,1513,1513,0
|
|
20230913,173700,247735501,1513,1513,1513,1513,0
|
|
20230913,173600,247735501,1513,1513,1513,1513,0
|
|
20230913,173500,247735501,1513,1513,1513,1513,0
|
|
20230913,173400,247735501,1513,1513,1513,1513,0
|
|
20230913,173300,247735501,1513,1513,1513,1513,0
|
|
20230913,173200,247735501,1513,1513,1513,1513,0
|
|
20230913,173100,247735501,1513,1513,1513,1513,0
|
|
20230913,173000,247735501,1513,1513,1513,1513,0
|
|
20230913,172900,247735501,1513,1513,1513,1513,0
|
|
20230913,172800,247735501,1513,1513,1513,1513,0
|
|
20230913,172700,247735501,1513,1513,1513,1513,0
|
|
20230913,172600,247735501,1513,1513,1513,1513,0
|
|
20230913,172500,247735501,1513,1513,1513,1513,0
|
|
20230913,172400,247735501,1513,1513,1513,1513,0
|
|
20230913,172300,247735501,1513,1513,1513,1513,0
|
|
20230913,172200,247735501,1513,1513,1513,1513,0
|
|
20230913,172100,247735501,1513,1513,1513,1513,0
|
|
20230913,172000,247735501,1513,1513,1513,1513,0
|
|
20230913,171900,247735501,1513,1513,1513,1513,0
|
|
20230913,171800,247735501,1513,1513,1513,1513,941
|
|
20230913,171700,247735501,1513,1513,1513,1513,0
|
|
20230913,171600,247735501,1513,1513,1513,1513,0
|
|
20230913,171500,247735501,1513,1513,1513,1513,0
|
|
20230913,171400,247735501,1513,1513,1513,1513,0
|
|
20230913,171300,247735501,1513,1513,1513,1513,0
|
|
20230913,171200,247735501,1513,1513,1513,1513,0
|
|
20230913,171100,247735501,1513,1513,1513,1513,0
|
|
20230913,171000,247735501,1513,1513,1513,1513,0
|
|
20230913,170900,247735501,1513,1513,1513,1513,0
|
|
20230913,170800,247735501,1513,1513,1513,1513,0
|
|
20230913,170700,247735501,1513,1513,1513,1513,0
|
|
20230913,170600,247735501,1513,1513,1513,1513,0
|
|
20230913,170500,247735501,1513,1513,1513,1513,0
|
|
20230913,170400,247735501,1513,1513,1513,1513,0
|
|
20230913,170300,247735501,1513,1513,1513,1513,0
|
|
20230913,170200,247735501,1513,1513,1513,1513,0
|
|
20230913,170100,247735501,1513,1513,1513,1513,0
|
|
20230913,170000,247735501,1513,1513,1513,1513,0
|
|
20230913,165900,247735501,1513,1513,1513,1513,0
|
|
20230913,165800,247735501,1513,1513,1513,1513,0
|
|
20230913,165700,247735501,1513,1513,1513,1513,0
|
|
20230913,165600,247735501,1513,1513,1513,1513,0
|
|
20230913,165500,247735501,1513,1513,1513,1513,0
|
|
20230913,165400,247735501,1513,1513,1513,1513,0
|
|
20230913,165300,247735501,1513,1513,1513,1513,0
|
|
20230913,165200,247735501,1513,1513,1513,1513,0
|
|
20230913,165100,247735501,1513,1513,1513,1513,0
|
|
20230913,165000,247735501,1513,1513,1513,1513,0
|
|
20230913,164900,247735501,1513,1513,1513,1513,0
|
|
20230913,164800,247735501,1513,1513,1513,1513,941
|
|
20230913,164700,247735501,1513,1513,1513,1513,0
|
|
20230913,164600,247735501,1513,1513,1513,1513,0
|
|
20230913,164500,247735501,1513,1513,1513,1513,0
|
|
20230913,164400,247735501,1513,1513,1513,1513,0
|
|
20230913,164300,247735501,1513,1513,1513,1513,0
|
|
20230913,164200,247735501,1513,1513,1513,1513,0
|
|
20230913,164100,247735501,1513,1513,1513,1513,0
|
|
20230913,164000,247735501,1513,1513,1513,1513,0
|
|
20230913,163900,247735501,1513,1513,1513,1513,0
|
|
20230913,163800,247735501,1513,1513,1513,1513,0
|
|
20230913,163700,247735501,1513,1513,1513,1513,0
|
|
20230913,163600,247735501,1513,1513,1513,1513,0
|
|
20230913,163500,247735501,1513,1513,1513,1513,0
|
|
20230913,163400,247735501,1513,1513,1513,1513,0
|
|
20230913,163300,247735501,1513,1513,1513,1513,0
|
|
20230913,163200,247735501,1513,1513,1513,1513,0
|
|
20230913,163100,247735501,1513,1513,1513,1513,0
|
|
20230913,163000,247735501,1513,1513,1513,1513,0
|
|
20230913,162900,247735501,1513,1513,1513,1513,0
|
|
20230913,162800,247735501,1513,1513,1513,1513,0
|
|
20230913,162700,247735501,1513,1513,1513,1513,0
|
|
20230913,162600,247735501,1513,1513,1513,1513,0
|
|
20230913,162500,247735501,1513,1513,1513,1513,0
|
|
20230913,162400,247735501,1513,1513,1513,1513,0
|
|
20230913,162300,247735501,1513,1513,1513,1513,0
|
|
20230913,162200,247735501,1513,1513,1513,1513,0
|
|
20230913,162100,247735501,1513,1513,1513,1513,0
|
|
20230913,162000,247735501,1513,1513,1513,1513,0
|
|
20230913,161900,247735501,1513,1513,1513,1513,0
|
|
20230913,161800,247735501,1513,1513,1513,1513,941
|
|
20230913,161700,247735501,1513,1513,1513,1513,0
|
|
20230913,161600,247735501,1513,1513,1513,1513,0
|
|
20230913,161500,247735501,1513,1513,1513,1513,0
|
|
20230913,161400,247735501,1513,1513,1513,1513,0
|
|
20230913,161300,247735501,1513,1513,1513,1513,0
|
|
20230913,161200,247735501,1513,1513,1513,1513,0
|
|
20230913,161100,247735501,1513,1513,1513,1513,0
|
|
20230913,161000,247735501,1513,1513,1513,1513,0
|
|
20230913,160900,247735501,1513,1513,1513,1513,0
|
|
20230913,160800,247735501,1513,1513,1513,1513,0
|
|
20230913,160700,247735501,1513,1513,1513,1513,0
|
|
20230913,160600,247735501,1513,1513,1513,1513,0
|
|
20230913,160500,247735501,1513,1513,1513,1513,0
|
|
20230913,160400,247735501,1513,1513,1513,1513,0
|
|
20230913,160300,247735501,1513,1513,1513,1513,0
|
|
20230913,160200,247735501,1513,1513,1513,1513,0
|
|
20230913,160100,247735501,1513,1513,1513,1513,0
|
|
20230913,160000,247735501,1513,1513,1513,1513,0
|
|
20230913,155900,247735501,1513,1513,1513,1513,0
|
|
20230913,155800,247735501,1513,1513,1513,1513,0
|
|
20230913,155700,247735501,1513,1513,1513,1513,0
|
|
20230913,155600,247735501,1513,1513,1513,1513,0
|
|
20230913,155500,247735501,1513,1513,1513,1513,0
|
|
20230913,155400,247735501,1513,1513,1513,1513,0
|
|
20230913,155300,247735501,1513,1513,1513,1513,0
|
|
20230913,155200,247735501,1513,1513,1513,1513,0
|
|
20230913,155100,247735501,1513,1513,1513,1513,0
|
|
20230913,155000,247735501,1513,1513,1513,1513,0
|
|
20230913,154900,247735501,1513,1513,1513,1513,0
|
|
20230913,154800,247735501,1513,1513,1513,1513,941
|
|
20230913,154700,247735501,1513,1513,1513,1513,0
|
|
20230913,154600,247735501,1513,1513,1513,1513,0
|
|
20230913,154500,247735501,1513,1513,1513,1513,0
|
|
20230913,154400,247735501,1513,1513,1513,1513,0
|
|
20230913,154300,247735501,1513,1513,1513,1513,0
|
|
20230913,154200,247735501,1513,1513,1513,1513,0
|
|
20230913,154100,247735501,1513,1513,1513,1513,0
|
|
20230913,154000,247735501,1513,1513,1513,1513,0
|
|
20230913,153900,247735501,1513,1513,1513,1513,0
|
|
20230913,153800,247735501,1513,1513,1513,1513,0
|
|
20230913,153700,247735501,1513,1513,1513,1513,0
|
|
20230913,153600,247735501,1513,1513,1513,1513,0
|
|
20230913,153500,247735501,1513,1513,1513,1513,0
|
|
20230913,153400,247735501,1513,1513,1513,1513,0
|
|
20230913,153300,247735501,1513,1513,1513,1513,0
|
|
20230913,153200,247735501,1513,1513,1513,1513,0
|
|
20230913,153100,247735501,1513,1513,1513,1513,0
|
|
20230913,153000,247735501,1513,1513,1513,1513,941
|
|
20230913,152900,246311768,1512,1512,1512,1512,0
|
|
20230913,152800,246311768,1512,1512,1512,1512,0
|
|
20230913,152700,246311768,1512,1512,1512,1512,0
|
|
20230913,152600,246311768,1512,1512,1512,1512,0
|
|
20230913,152500,246311768,1512,1512,1512,1512,0
|
|
20230913,152400,246311768,1512,1512,1512,1512,0
|
|
20230913,152300,246311768,1512,1512,1512,1512,0
|
|
20230913,152200,246311768,1512,1512,1512,1512,0
|
|
20230913,152100,246311768,1512,1512,1512,1512,0
|
|
20230913,152000,246311768,1512,1512,1512,1512,0
|
|
20230913,151900,246311768,1512,1512,1512,1512,8
|
|
20230913,151800,246299672,1512,1512,1512,1512,0
|
|
20230913,151700,246299672,1512,1505,1512,1503,389
|
|
20230913,151600,245714968,1512,1512,1512,1512,100
|
|
20230913,151500,245563768,1512,1512,1512,1512,60
|
|
20230913,151400,245473048,1511,1511,1511,1511,50
|
|
20230913,151300,245397498,1511,1511,1511,1511,0
|
|
20230913,151200,245397498,1511,1511,1511,1511,0
|
|
20230913,151100,245397498,1511,1511,1511,1511,0
|
|
20230913,151000,245397498,1511,1511,1511,1511,0
|
|
20230913,150900,245397498,1511,1511,1511,1511,0
|
|
20230913,150800,245397498,1511,1503,1511,1503,59
|
|
20230913,150700,245308749,1503,1503,1503,1503,0
|
|
20230913,150600,245308749,1503,1503,1503,1503,127
|
|
20230913,150500,245117868,1511,1511,1511,1511,0
|
|
20230913,150400,245117868,1511,1511,1511,1511,11
|
|
20230913,150300,245101247,1511,1511,1511,1511,3
|
|
20230913,150200,245096714,1503,1504,1504,1503,11
|
|
20230913,150100,245080176,1511,1511,1511,1511,0
|
|
20230913,150000,245080176,1511,1510,1511,1510,8
|
|
20230913,145900,245068089,1510,1510,1510,1510,0
|
|
20230913,145800,245068089,1510,1510,1510,1510,0
|
|
20230913,145700,245068089,1510,1510,1510,1510,0
|
|
20230913,145600,245068089,1510,1510,1510,1510,2
|
|
20230913,145500,245065069,1510,1510,1510,1510,50
|
|
20230913,145400,244989569,1510,1510,1510,1510,50
|
|
20230913,145300,244914069,1510,1504,1510,1504,42
|
|
20230913,145200,244850883,1504,1503,1504,1503,192
|
|
20230913,145100,244562215,1500,1503,1503,1500,242
|
|
20230913,145000,244199134,1502,1502,1502,1502,95
|
|
20230913,144900,244056444,1502,1501,1502,1501,11
|
|
20230913,144800,244039928,1501,1501,1501,1501,98
|
|
20230913,144700,243892830,1501,1501,1501,1501,503
|
|
20230913,144600,243137827,1501,1501,1501,1501,0
|
|
20230913,144500,243137827,1501,1501,1501,1501,2
|
|
20230913,144400,243134825,1501,1501,1501,1501,0
|
|
20230913,144300,243134825,1501,1498,1501,1498,333
|
|
20230913,144200,242635085,1501,1501,1501,1501,0
|
|
20230913,144100,242635085,1501,1501,1501,1501,2
|
|
20230913,144000,242632083,1501,1501,1501,1501,7
|
|
20230913,143900,242621576,1501,1505,1505,1501,59
|
|
20230913,143800,242532793,1505,1506,1506,1505,8
|
|
20230913,143700,242520747,1510,1510,1510,1510,0
|
|
20230913,143600,242520747,1510,1510,1510,1510,0
|
|
20230913,143500,242520747,1510,1510,1510,1510,0
|
|
20230913,143400,242520747,1510,1510,1510,1510,1077
|
|
20230913,143300,240894477,1510,1510,1510,1510,0
|
|
20230913,143200,240894477,1510,1510,1510,1510,0
|
|
20230913,143100,240894477,1510,1509,1510,1509,1000
|
|
20230913,143000,239384554,1505,1505,1505,1505,7
|
|
20230913,142900,239374019,1505,1505,1505,1505,0
|
|
20230913,142800,239374019,1505,1505,1505,1505,1
|
|
20230913,142700,239372514,1507,1507,1507,1507,0
|
|
20230913,142600,239372514,1507,1507,1507,1507,0
|
|
20230913,142500,239372514,1507,1507,1507,1507,1
|
|
20230913,142400,239371007,1509,1509,1509,1509,0
|
|
20230913,142300,239371007,1509,1509,1509,1509,0
|
|
20230913,142200,239371007,1509,1509,1509,1509,0
|
|
20230913,142100,239371007,1509,1509,1509,1509,0
|
|
20230913,142000,239371007,1509,1509,1509,1508,165
|
|
20230913,141900,239122027,1509,1509,1509,1509,0
|
|
20230913,141800,239122027,1509,1509,1509,1509,0
|
|
20230913,141700,239122027,1509,1509,1509,1509,2
|
|
20230913,141600,239119009,1502,1502,1502,1502,2
|
|
20230913,141500,239116005,1508,1508,1508,1508,1
|
|
20230913,141400,239114497,1490,1490,1490,1490,0
|
|
20230913,141300,239114497,1490,1503,1503,1490,11319
|
|
20230913,141200,222205205,1503,1503,1503,1503,0
|
|
20230913,141100,222205205,1503,1503,1503,1503,98
|
|
20230913,141000,222057911,1500,1500,1500,1500,0
|
|
20230913,140900,222057911,1500,1500,1500,1500,0
|
|
20230913,140800,222057911,1500,1500,1500,1500,14
|
|
20230913,140700,222036911,1508,1508,1508,1508,2
|
|
20230913,140600,222033895,1500,1500,1500,1500,1
|
|
20230913,140500,222032395,1507,1507,1507,1507,0
|
|
20230913,140400,222032395,1507,1507,1507,1507,0
|
|
20230913,140300,222032395,1507,1507,1507,1507,0
|
|
20230913,140200,222032395,1507,1507,1507,1507,0
|
|
20230913,140100,222032395,1507,1507,1507,1507,0
|
|
20230913,140000,222032395,1507,1507,1507,1507,1
|
|
20230913,135900,222030888,1498,1498,1498,1498,0
|
|
20230913,135800,222030888,1498,1501,1501,1498,669
|
|
20230913,135700,221028003,1501,1501,1501,1501,0
|
|
20230913,135600,221028003,1501,1501,1501,1501,0
|
|
20230913,135500,221028003,1501,1501,1501,1501,2
|
|
20230913,135400,221025001,1501,1501,1501,1501,10
|
|
20230913,135300,221009991,1500,1500,1500,1500,0
|
|
20230913,135200,221009991,1500,1500,1500,1500,0
|
|
20230913,135100,221009991,1500,1500,1500,1500,0
|
|
20230913,135000,221009991,1500,1500,1500,1500,35
|
|
20230913,134900,220957491,1508,1508,1508,1508,0
|
|
20230913,134800,220957491,1508,1508,1508,1508,0
|
|
20230913,134700,220957491,1508,1508,1508,1508,0
|
|
20230913,134600,220957491,1508,1508,1508,1508,0
|
|
20230913,134500,220957491,1508,1508,1508,1508,2
|
|
20230913,134400,220954475,1507,1507,1507,1507,0
|
|
20230913,134300,220954475,1507,1507,1507,1507,2
|
|
20230913,134200,220951461,1499,1499,1499,1499,0
|
|
20230913,134100,220951461,1499,1500,1500,1499,62
|
|
20230913,134000,220858518,1508,1508,1508,1508,0
|
|
20230913,133900,220858518,1508,1508,1508,1508,0
|
|
20230913,133800,220858518,1508,1508,1508,1508,0
|
|
20230913,133700,220858518,1508,1508,1508,1508,0
|
|
20230913,133600,220858518,1508,1508,1508,1508,0
|
|
20230913,133500,220858518,1508,1508,1508,1508,0
|
|
20230913,133400,220858518,1508,1508,1508,1508,0
|
|
20230913,133300,220858518,1508,1508,1508,1508,0
|
|
20230913,133200,220858518,1508,1508,1508,1508,0
|
|
20230913,133100,220858518,1508,1508,1508,1508,0
|
|
20230913,133000,220858518,1508,1508,1508,1508,0
|
|
20230913,132900,220858518,1508,1508,1508,1508,0
|
|
20230913,132800,220858518,1508,1508,1508,1508,0
|
|
20230913,132700,220858518,1508,1508,1508,1508,0
|
|
20230913,132600,220858518,1508,1508,1508,1508,0
|
|
20230913,132500,220858518,1508,1500,1508,1500,63
|
|
20230913,132400,220764002,1509,1509,1509,1509,0
|
|
20230913,132300,220764002,1509,1509,1509,1509,0
|
|
20230913,132200,220764002,1509,1509,1509,1509,0
|
|
20230913,132100,220764002,1509,1509,1509,1509,0
|
|
20230913,132000,220764002,1509,1509,1509,1509,0
|
|
20230913,131900,220764002,1509,1509,1509,1509,0
|
|
20230913,131800,220764002,1509,1509,1509,1509,0
|
|
20230913,131700,220764002,1509,1509,1509,1509,0
|
|
20230913,131600,220764002,1509,1509,1509,1509,0
|
|
20230913,131500,220764002,1509,1509,1509,1509,3
|
|
20230913,131400,220759475,1500,1500,1500,1500,14
|
|
20230913,131300,220738475,1510,1510,1510,1510,9
|
|
20230913,131200,220724885,1505,1505,1505,1505,20
|
|
20230913,131100,220694785,1505,1505,1505,1505,2
|
|
20230913,131000,220691775,1505,1510,1510,1505,375
|
|
20230913,130900,220125550,1510,1510,1510,1510,2
|
|
20230913,130800,220122530,1510,1510,1510,1510,3
|
|
20230913,130700,220118000,1510,1510,1510,1510,2
|
|
20230913,130600,220114980,1510,1510,1510,1510,0
|
|
20230913,130500,220114980,1510,1510,1510,1510,2
|
|
20230913,130400,220111960,1510,1510,1510,1510,0
|
|
20230913,130300,220111960,1510,1510,1510,1510,3
|
|
20230913,130200,220107430,1510,1510,1510,1510,0
|
|
20230913,130100,220107430,1510,1510,1510,1510,2
|
|
20230913,130000,220104410,1510,1510,1510,1510,0
|
|
20230913,125900,220104410,1510,1510,1510,1510,0
|
|
20230913,125800,220104410,1510,1510,1510,1510,0
|
|
20230913,125700,220104410,1510,1510,1510,1510,7
|
|
20230913,125600,220093840,1500,1500,1500,1500,0
|
|
20230913,125500,220093840,1500,1500,1500,1500,0
|
|
20230913,125400,220093840,1500,1500,1500,1500,0
|
|
20230913,125300,220093840,1500,1500,1500,1500,418
|
|
20230913,125200,219466840,1498,1498,1498,1498,0
|
|
20230913,125100,219466840,1498,1500,1500,1498,304
|
|
20230913,125000,219011084,1500,1502,1502,1500,7825
|
|
20230913,124900,207272316,1502,1502,1502,1502,0
|
|
20230913,124800,207272316,1502,1502,1502,1502,0
|
|
20230913,124700,207272316,1502,1502,1502,1502,1
|
|
20230913,124600,207270814,1502,1502,1502,1502,30
|
|
20230913,124500,207225754,1511,1511,1511,1511,0
|
|
20230913,124400,207225754,1511,1511,1511,1511,0
|
|
20230913,124300,207225754,1511,1511,1511,1511,11
|
|
20230913,124200,207209133,1509,1502,1509,1502,6
|
|
20230913,124100,207200093,1501,1501,1501,1501,0
|
|
20230913,124000,207200093,1501,1501,1501,1501,67
|
|
20230913,123900,207099526,1501,1509,1509,1501,2
|
|
20230913,123800,207096516,1501,1502,1502,1501,6000
|
|
20230913,123700,198090460,1510,1510,1510,1510,0
|
|
20230913,123600,198090460,1510,1510,1510,1510,0
|
|
20230913,123500,198090460,1510,1510,1510,1510,0
|
|
20230913,123400,198090460,1510,1510,1510,1510,0
|
|
20230913,123300,198090460,1510,1510,1510,1510,0
|
|
20230913,123200,198090460,1510,1510,1510,1510,0
|
|
20230913,123100,198090460,1510,1510,1510,1510,0
|
|
20230913,123000,198090460,1510,1510,1510,1510,0
|
|
20230913,122900,198090460,1510,1510,1510,1510,7
|
|
20230913,122800,198079890,1501,1510,1510,1501,77
|
|
20230913,122700,197964225,1510,1510,1510,1510,0
|
|
20230913,122600,197964225,1510,1510,1510,1510,0
|
|
20230913,122500,197964225,1510,1510,1510,1510,3
|
|
20230913,122400,197959695,1510,1510,1510,1510,2
|
|
20230913,122300,197956675,1508,1508,1510,1508,100
|
|
20230913,122200,197805765,1509,1509,1509,1509,0
|
|
20230913,122100,197805765,1509,1509,1509,1509,0
|
|
20230913,122000,197805765,1509,1509,1509,1509,0
|
|
20230913,121900,197805765,1509,1509,1509,1509,0
|
|
20230913,121800,197805765,1509,1509,1509,1509,0
|
|
20230913,121700,197805765,1509,1509,1509,1509,1
|
|
20230913,121600,197804256,1510,1510,1510,1510,0
|
|
20230913,121500,197804256,1510,1510,1510,1510,10
|
|
20230913,121400,197789156,1510,1510,1510,1510,4
|
|
20230913,121300,197783116,1503,1503,1503,1503,1
|
|
20230913,121200,197781613,1511,1511,1511,1511,0
|
|
20230913,121100,197781613,1511,1511,1511,1511,0
|
|
20230913,121000,197781613,1511,1511,1511,1511,0
|
|
20230913,120900,197781613,1511,1511,1511,1511,0
|
|
20230913,120800,197781613,1511,1503,1511,1503,38
|
|
20230913,120700,197724419,1511,1511,1511,1511,0
|
|
20230913,120600,197724419,1511,1511,1511,1511,0
|
|
20230913,120500,197724419,1511,1511,1511,1511,132
|
|
20230913,120400,197524967,1512,1512,1512,1512,0
|
|
20230913,120300,197524967,1512,1512,1512,1512,0
|
|
20230913,120200,197524967,1512,1512,1512,1512,0
|
|
20230913,120100,197524967,1512,1512,1512,1512,0
|
|
20230913,120000,197524967,1512,1512,1512,1512,0
|
|
20230913,115900,197524967,1512,1512,1512,1512,0
|
|
20230913,115800,197524967,1512,1512,1512,1512,0
|
|
20230913,115700,197524967,1512,1512,1512,1512,0
|
|
20230913,115600,197524967,1512,1512,1512,1512,0
|
|
20230913,115500,197524967,1512,1502,1512,1502,517
|
|
20230913,115400,196748413,1502,1504,1504,1502,236
|
|
20230913,115300,196393625,1513,1513,1513,1513,0
|
|
20230913,115200,196393625,1513,1513,1513,1513,4
|
|
20230913,115100,196387573,1504,1504,1504,1504,3
|
|
20230913,115000,196383061,1514,1514,1514,1514,0
|
|
20230913,114900,196383061,1514,1514,1514,1514,0
|
|
20230913,114800,196383061,1514,1514,1514,1514,0
|
|
20230913,114700,196383061,1514,1514,1514,1514,0
|
|
20230913,114600,196383061,1514,1513,1514,1513,10
|
|
20230913,114500,196367930,1513,1513,1513,1513,0
|
|
20230913,114400,196367930,1513,1513,1513,1513,0
|
|
20230913,114300,196367930,1513,1511,1513,1511,13
|
|
20230913,114200,196348283,1511,1511,1511,1511,1
|
|
20230913,114100,196346772,1511,1510,1511,1510,5
|
|
20230913,114000,196339219,1502,1502,1502,1502,363
|
|
20230913,113900,195793993,1503,1503,1503,1503,22
|
|
20230913,113800,195760927,1505,1505,1505,1505,0
|
|
20230913,113700,195760927,1505,1505,1505,1505,0
|
|
20230913,113600,195760927,1505,1507,1507,1505,102
|
|
20230913,113500,195607413,1509,1509,1509,1509,0
|
|
20230913,113400,195607413,1509,1509,1509,1509,0
|
|
20230913,113300,195607413,1509,1509,1509,1509,20
|
|
20230913,113200,195577233,1509,1509,1509,1509,0
|
|
20230913,113100,195577233,1509,1508,1509,1508,124
|
|
20230913,113000,195390118,1500,1500,1500,1500,30
|
|
20230913,112900,195345118,1506,1506,1506,1506,0
|
|
20230913,112800,195345118,1506,1506,1506,1506,100
|
|
20230913,112700,195194518,1509,1509,1509,1509,0
|
|
20230913,112600,195194518,1509,1509,1509,1509,2
|
|
20230913,112500,195191500,1500,1500,1500,1500,100
|
|
20230913,112400,195041500,1499,1499,1499,1499,400
|
|
20230913,112300,194441900,1499,1493,1499,1493,925
|
|
20230913,112200,193059791,1493,1493,1493,1493,0
|
|
20230913,112100,193059791,1493,1493,1493,1493,0
|
|
20230913,112000,193059791,1493,1493,1493,1493,320
|
|
20230913,111900,192582031,1489,1495,1495,1489,5471
|
|
20230913,111800,184430229,1492,1492,1492,1492,0
|
|
20230913,111700,184430229,1492,1496,1496,1490,5290
|
|
20230913,111600,176526299,1497,1499,1499,1497,1230
|
|
20230913,111500,174683589,1499,1499,1499,1499,1050
|
|
20230913,111400,173109639,1499,1499,1499,1499,2000
|
|
20230913,111300,170111639,1499,1508,1508,1498,11477
|
|
20230913,111200,152880063,1508,1506,1508,1506,1000
|
|
20230913,111100,151373465,1509,1509,1509,1509,0
|
|
20230913,111000,151373465,1509,1509,1509,1509,0
|
|
20230913,110900,151373465,1509,1509,1509,1509,0
|
|
20230913,110800,151373465,1509,1509,1509,1509,0
|
|
20230913,110700,151373465,1509,1509,1509,1509,0
|
|
20230913,110600,151373465,1509,1509,1509,1509,0
|
|
20230913,110500,151373465,1509,1509,1509,1509,0
|
|
20230913,110400,151373465,1509,1509,1509,1509,3
|
|
20230913,110300,151368938,1499,1501,1501,1499,490
|
|
20230913,110200,150633918,1509,1509,1509,1509,0
|
|
20230913,110100,150633918,1509,1509,1509,1500,10007
|
|
20230913,110000,135622569,1502,1503,1503,1502,373
|
|
20230913,105900,135062319,1503,1509,1509,1503,1063
|
|
20230913,105800,133461491,1509,1509,1509,1505,29
|
|
20230913,105700,133417792,1508,1508,1508,1508,8
|
|
20230913,105600,133405728,1511,1511,1511,1511,0
|
|
20230913,105500,133405728,1511,1511,1511,1511,0
|
|
20230913,105400,133405728,1511,1511,1511,1501,25303
|
|
20230913,105300,95405795,1505,1509,1509,1505,1723
|
|
20230913,105200,92812604,1514,1514,1514,1514,10
|
|
20230913,105100,92797464,1516,1516,1516,1516,0
|
|
20230913,105000,92797464,1516,1516,1516,1516,0
|
|
20230913,104900,92797464,1516,1516,1516,1516,0
|
|
20230913,104800,92797464,1516,1516,1516,1516,0
|
|
20230913,104700,92797464,1516,1516,1516,1516,0
|
|
20230913,104600,92797464,1516,1516,1516,1516,0
|
|
20230913,104500,92797464,1516,1516,1516,1516,0
|
|
20230913,104400,92797464,1516,1516,1516,1516,0
|
|
20230913,104300,92797464,1516,1516,1516,1516,0
|
|
20230913,104200,92797464,1516,1515,1516,1515,7
|
|
20230913,104100,92786857,1514,1515,1515,1514,2495
|
|
20230913,104000,89007932,1516,1515,1516,1515,667
|
|
20230913,103900,87997426,1515,1515,1515,1515,1000
|
|
20230913,103800,86482426,1515,1515,1515,1515,500
|
|
20230913,103700,85724926,1515,1515,1515,1515,8
|
|
20230913,103600,85712806,1509,1509,1509,1509,8
|
|
20230913,103500,85700734,1509,1509,1509,1509,0
|
|
20230913,103400,85700734,1509,1509,1509,1509,0
|
|
20230913,103300,85700734,1509,1509,1509,1509,0
|
|
20230913,103200,85700734,1509,1510,1510,1509,228
|
|
20230913,103100,85356524,1515,1515,1515,1515,1
|
|
20230913,103000,85355009,1515,1515,1515,1515,2
|
|
20230913,102900,85351979,1511,1510,1511,1510,4461
|
|
20230913,102800,78611913,1510,1515,1515,1510,1339
|
|
20230913,102700,76588504,1515,1515,1515,1515,5
|
|
20230913,102600,76580929,1515,1515,1515,1515,150
|
|
20230913,102500,76353679,1515,1515,1515,1515,0
|
|
20230913,102400,76353679,1515,1515,1515,1515,84
|
|
20230913,102300,76226419,1515,1515,1515,1515,105
|
|
20230913,102200,76067344,1516,1516,1516,1516,0
|
|
20230913,102100,76067344,1516,1516,1516,1516,100
|
|
20230913,102000,75915744,1516,1516,1516,1516,3
|
|
20230913,101900,75911196,1515,1515,1515,1515,0
|
|
20230913,101800,75911196,1515,1515,1515,1515,1
|
|
20230913,101700,75909681,1515,1515,1515,1515,0
|
|
20230913,101600,75909681,1515,1515,1515,1515,1
|
|
20230913,101500,75908166,1504,1515,1516,1504,5885
|
|
20230913,101400,67035163,1511,1511,1511,1511,0
|
|
20230913,101300,67035163,1511,1511,1511,1511,1
|
|
20230913,101200,67033652,1515,1515,1515,1515,0
|
|
20230913,101100,67033652,1515,1515,1515,1515,0
|
|
20230913,101000,67033652,1515,1515,1515,1515,0
|
|
20230913,100900,67033652,1515,1510,1515,1510,109
|
|
20230913,100800,66869022,1515,1515,1515,1515,20
|
|
20230913,100700,66838722,1515,1515,1515,1515,0
|
|
20230913,100600,66838722,1515,1515,1515,1515,0
|
|
20230913,100500,66838722,1515,1515,1515,1515,2
|
|
20230913,100400,66835692,1515,1514,1515,1514,2
|
|
20230913,100300,66832663,1515,1515,1515,1515,3
|
|
20230913,100200,66828118,1506,1515,1515,1505,2622
|
|
20230913,100100,62873987,1515,1515,1515,1515,250
|
|
20230913,100000,62495237,1515,1515,1515,1515,5
|
|
20230913,095900,62487662,1515,1515,1515,1515,0
|
|
20230913,095800,62487662,1515,1515,1515,1515,0
|
|
20230913,095700,62487662,1515,1515,1515,1514,66
|
|
20230913,095600,62387673,1515,1515,1515,1515,10
|
|
20230913,095500,62372523,1515,1515,1515,1515,4
|
|
20230913,095400,62366463,1519,1519,1519,1519,0
|
|
20230913,095300,62366463,1519,1519,1519,1519,0
|
|
20230913,095200,62366463,1519,1519,1519,1519,0
|
|
20230913,095100,62366463,1519,1518,1520,1518,1136
|
|
20230913,095000,60640917,1518,1513,1518,1513,4
|
|
20230913,094900,60634850,1516,1516,1516,1516,4601
|
|
20230913,094800,53659734,1516,1516,1516,1516,399
|
|
20230913,094700,53054850,1518,1518,1518,1518,10
|
|
20230913,094600,53039670,1517,1517,1517,1517,739
|
|
20230913,094500,51918607,1517,1517,1517,1517,85
|
|
20230913,094400,51789662,1517,1517,1517,1517,166
|
|
20230913,094300,51537840,1517,1515,1517,1515,1659
|
|
20230913,094200,49024430,1514,1514,1514,1514,146
|
|
20230913,094100,48803386,1514,1514,1514,1514,0
|
|
20230913,094000,48803386,1514,1514,1514,1514,0
|
|
20230913,093900,48803386,1514,1514,1514,1514,100
|
|
20230913,093800,48651986,1515,1512,1515,1512,264
|
|
20230913,093700,48252803,1511,1508,1511,1508,71
|
|
20230913,093600,48145528,1511,1507,1511,1507,786
|
|
20230913,093500,46961014,1511,1511,1511,1511,2
|
|
20230913,093400,46957992,1509,1511,1511,1509,82
|
|
20230913,093300,46834222,1511,1512,1512,1511,11
|
|
20230913,093200,46817600,1512,1512,1512,1512,0
|
|
20230913,093100,46817600,1512,1512,1512,1512,0
|
|
20230913,093000,46817600,1512,1512,1513,1512,20
|
|
20230913,092900,46787359,1503,1503,1503,1503,0
|
|
20230913,092800,46787359,1503,1513,1513,1503,5003
|
|
20230913,092700,39267010,1513,1513,1513,1513,3
|
|
20230913,092600,39262471,1504,1506,1506,1504,5000
|
|
20230913,092500,31740208,1506,1506,1506,1505,409
|
|
20230913,092400,31124318,1515,1515,1515,1515,0
|
|
20230913,092300,31124318,1515,1515,1515,1515,0
|
|
20230913,092200,31124318,1515,1515,1515,1515,0
|
|
20230913,092100,31124318,1515,1515,1515,1515,0
|
|
20230913,092000,31124318,1515,1506,1516,1504,5006
|
|
20230913,091900,23591464,1506,1506,1506,1506,455
|
|
20230913,091800,22906234,1516,1510,1516,1506,808
|
|
20230913,091700,21688012,1516,1517,1517,1516,10
|
|
20230913,091600,21672847,1505,1505,1505,1505,0
|
|
20230913,091500,21672847,1505,1505,1505,1505,0
|
|
20230913,091400,21672847,1505,1505,1505,1505,0
|
|
20230913,091300,21672847,1505,1507,1507,1505,5000
|
|
20230913,091200,14145012,1523,1523,1523,1523,0
|
|
20230913,091100,14145012,1523,1523,1523,1523,0
|
|
20230913,091000,14145012,1523,1523,1523,1523,0
|
|
20230913,090900,14145012,1523,1523,1523,1523,0
|
|
20230913,090800,14145012,1523,1523,1523,1523,1
|
|
20230913,090700,14143489,1516,1511,1516,1505,1880
|
|
20230913,090600,11308861,1512,1525,1525,1512,465
|
|
20230913,090500,10604936,1527,1507,1527,1506,4479
|
|
20230913,090400,3858546,1506,1510,1510,1506,488
|
|
20230913,090300,3122362,1514,1514,1514,1514,0
|
|
20230913,090200,3122362,1514,1515,1515,1514,547
|
|
20230913,090100,2294203,1514,1514,1514,1514,226
|
|
20230913,090000,1952039,1514,1505,1514,1505,1297
|