590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,184700,162652482,1526,1526,1526,1526,266
|
|
20230919,184600,162652482,1526,1526,1526,1526,0
|
|
20230919,184500,162652482,1526,1526,1526,1526,0
|
|
20230919,184400,162652482,1526,1526,1526,1526,0
|
|
20230919,184300,162652482,1526,1526,1526,1526,0
|
|
20230919,184200,162652482,1526,1526,1526,1526,0
|
|
20230919,184100,162652482,1526,1526,1526,1526,0
|
|
20230919,184000,162652482,1526,1526,1526,1526,0
|
|
20230919,183900,162652482,1526,1526,1526,1526,0
|
|
20230919,183800,162652482,1526,1526,1526,1526,0
|
|
20230919,183700,162652482,1526,1526,1526,1526,0
|
|
20230919,183600,162652482,1526,1526,1526,1526,0
|
|
20230919,183500,162652482,1526,1526,1526,1526,0
|
|
20230919,183400,162652482,1526,1526,1526,1526,0
|
|
20230919,183300,162652482,1526,1526,1526,1526,0
|
|
20230919,183200,162652482,1526,1526,1526,1526,0
|
|
20230919,183100,162652482,1526,1526,1526,1526,0
|
|
20230919,183000,162652482,1526,1526,1526,1526,0
|
|
20230919,182900,162652482,1526,1526,1526,1526,0
|
|
20230919,182800,162652482,1526,1526,1526,1526,0
|
|
20230919,182700,162652482,1526,1526,1526,1526,0
|
|
20230919,182600,162652482,1526,1526,1526,1526,0
|
|
20230919,182500,162652482,1526,1526,1526,1526,0
|
|
20230919,182400,162652482,1526,1526,1526,1526,0
|
|
20230919,182300,162652482,1526,1526,1526,1526,0
|
|
20230919,182200,162652482,1526,1526,1526,1526,0
|
|
20230919,182100,162652482,1526,1526,1526,1526,0
|
|
20230919,182000,162652482,1526,1526,1526,1526,0
|
|
20230919,181900,162652482,1526,1526,1526,1526,0
|
|
20230919,181800,162652482,1526,1526,1526,1526,0
|
|
20230919,181700,162652482,1526,1526,1526,1526,266
|
|
20230919,181600,162652482,1526,1526,1526,1526,0
|
|
20230919,181500,162652482,1526,1526,1526,1526,0
|
|
20230919,181400,162652482,1526,1526,1526,1526,0
|
|
20230919,181300,162652482,1526,1526,1526,1526,0
|
|
20230919,181200,162652482,1526,1526,1526,1526,0
|
|
20230919,181100,162652482,1526,1526,1526,1526,0
|
|
20230919,181000,162652482,1526,1526,1526,1526,0
|
|
20230919,180900,162652482,1526,1526,1526,1526,0
|
|
20230919,180800,162652482,1526,1526,1526,1526,0
|
|
20230919,180700,162652482,1526,1526,1526,1526,0
|
|
20230919,180600,162652482,1526,1526,1526,1526,0
|
|
20230919,180500,162652482,1526,1526,1526,1526,0
|
|
20230919,180400,162652482,1526,1526,1526,1526,0
|
|
20230919,180300,162652482,1526,1526,1526,1526,0
|
|
20230919,180200,162652482,1526,1526,1526,1526,0
|
|
20230919,180100,162652482,1526,1526,1526,1526,0
|
|
20230919,180000,162652482,1526,1526,1526,1526,0
|
|
20230919,175900,162652482,1526,1526,1526,1526,0
|
|
20230919,175800,162652482,1526,1526,1526,1526,0
|
|
20230919,175700,162652482,1526,1526,1526,1526,0
|
|
20230919,175600,162652482,1526,1526,1526,1526,0
|
|
20230919,175500,162652482,1526,1526,1526,1526,0
|
|
20230919,175400,162652482,1526,1526,1526,1526,0
|
|
20230919,175300,162652482,1526,1526,1526,1526,0
|
|
20230919,175200,162652482,1526,1526,1526,1526,0
|
|
20230919,175100,162652482,1526,1526,1526,1526,0
|
|
20230919,175000,162652482,1526,1526,1526,1526,0
|
|
20230919,174900,162652482,1526,1526,1526,1526,0
|
|
20230919,174800,162652482,1526,1526,1526,1526,0
|
|
20230919,174700,162652482,1526,1526,1526,1526,266
|
|
20230919,174600,162652482,1526,1526,1526,1526,0
|
|
20230919,174500,162652482,1526,1526,1526,1526,0
|
|
20230919,174400,162652482,1526,1526,1526,1526,0
|
|
20230919,174300,162652482,1526,1526,1526,1526,0
|
|
20230919,174200,162652482,1526,1526,1526,1526,0
|
|
20230919,174100,162652482,1526,1526,1526,1526,0
|
|
20230919,174000,162652482,1526,1526,1526,1526,0
|
|
20230919,173900,162652482,1526,1526,1526,1526,0
|
|
20230919,173800,162652482,1526,1526,1526,1526,0
|
|
20230919,173700,162652482,1526,1526,1526,1526,0
|
|
20230919,173600,162652482,1526,1526,1526,1526,0
|
|
20230919,173500,162652482,1526,1526,1526,1526,0
|
|
20230919,173400,162652482,1526,1526,1526,1526,0
|
|
20230919,173300,162652482,1526,1526,1526,1526,0
|
|
20230919,173200,162652482,1526,1526,1526,1526,0
|
|
20230919,173100,162652482,1526,1526,1526,1526,0
|
|
20230919,173000,162652482,1526,1526,1526,1526,0
|
|
20230919,172900,162652482,1526,1526,1526,1526,0
|
|
20230919,172800,162652482,1526,1526,1526,1526,0
|
|
20230919,172700,162652482,1526,1526,1526,1526,0
|
|
20230919,172600,162652482,1526,1526,1526,1526,0
|
|
20230919,172500,162652482,1526,1526,1526,1526,0
|
|
20230919,172400,162652482,1526,1526,1526,1526,0
|
|
20230919,172300,162652482,1526,1526,1526,1526,0
|
|
20230919,172200,162652482,1526,1526,1526,1526,0
|
|
20230919,172100,162652482,1526,1526,1526,1526,0
|
|
20230919,172000,162652482,1526,1526,1526,1526,0
|
|
20230919,171900,162652482,1526,1526,1526,1526,0
|
|
20230919,171800,162652482,1526,1526,1526,1526,0
|
|
20230919,171700,162652482,1526,1526,1526,1526,266
|
|
20230919,171600,162652482,1526,1526,1526,1526,0
|
|
20230919,171500,162652482,1526,1526,1526,1526,0
|
|
20230919,171400,162652482,1526,1526,1526,1526,0
|
|
20230919,171300,162652482,1526,1526,1526,1526,0
|
|
20230919,171200,162652482,1526,1526,1526,1526,0
|
|
20230919,171100,162652482,1526,1526,1526,1526,0
|
|
20230919,171000,162652482,1526,1526,1526,1526,0
|
|
20230919,170900,162652482,1526,1526,1526,1526,0
|
|
20230919,170800,162652482,1526,1526,1526,1526,0
|
|
20230919,170700,162652482,1526,1526,1526,1526,0
|
|
20230919,170600,162652482,1526,1526,1526,1526,0
|
|
20230919,170500,162652482,1526,1526,1526,1526,0
|
|
20230919,170400,162652482,1526,1526,1526,1526,0
|
|
20230919,170300,162652482,1526,1526,1526,1526,0
|
|
20230919,170200,162652482,1526,1526,1526,1526,0
|
|
20230919,170100,162652482,1526,1526,1526,1526,0
|
|
20230919,170000,162652482,1526,1526,1526,1526,0
|
|
20230919,165900,162652482,1526,1526,1526,1526,0
|
|
20230919,165800,162652482,1526,1526,1526,1526,0
|
|
20230919,165700,162652482,1526,1526,1526,1526,0
|
|
20230919,165600,162652482,1526,1526,1526,1526,0
|
|
20230919,165500,162652482,1526,1526,1526,1526,0
|
|
20230919,165400,162652482,1526,1526,1526,1526,0
|
|
20230919,165300,162652482,1526,1526,1526,1526,0
|
|
20230919,165200,162652482,1526,1526,1526,1526,0
|
|
20230919,165100,162652482,1526,1526,1526,1526,0
|
|
20230919,165000,162652482,1526,1526,1526,1526,0
|
|
20230919,164900,162652482,1526,1526,1526,1526,0
|
|
20230919,164800,162652482,1526,1526,1526,1526,0
|
|
20230919,164700,162652482,1526,1526,1526,1526,266
|
|
20230919,164600,162652482,1526,1526,1526,1526,0
|
|
20230919,164500,162652482,1526,1526,1526,1526,0
|
|
20230919,164400,162652482,1526,1526,1526,1526,0
|
|
20230919,164300,162652482,1526,1526,1526,1526,0
|
|
20230919,164200,162652482,1526,1526,1526,1526,0
|
|
20230919,164100,162652482,1526,1526,1526,1526,0
|
|
20230919,164000,162652482,1526,1526,1526,1526,0
|
|
20230919,163900,162652482,1526,1526,1526,1526,0
|
|
20230919,163800,162652482,1526,1526,1526,1526,0
|
|
20230919,163700,162652482,1526,1526,1526,1526,0
|
|
20230919,163600,162652482,1526,1526,1526,1526,0
|
|
20230919,163500,162652482,1526,1526,1526,1526,0
|
|
20230919,163400,162652482,1526,1526,1526,1526,0
|
|
20230919,163300,162652482,1526,1526,1526,1526,0
|
|
20230919,163200,162652482,1526,1526,1526,1526,0
|
|
20230919,163100,162652482,1526,1526,1526,1526,0
|
|
20230919,163000,162652482,1526,1526,1526,1526,0
|
|
20230919,162900,162652482,1526,1526,1526,1526,0
|
|
20230919,162800,162652482,1526,1526,1526,1526,0
|
|
20230919,162700,162652482,1526,1526,1526,1526,0
|
|
20230919,162600,162652482,1526,1526,1526,1526,0
|
|
20230919,162500,162652482,1526,1526,1526,1526,0
|
|
20230919,162400,162652482,1526,1526,1526,1526,0
|
|
20230919,162300,162652482,1526,1526,1526,1526,0
|
|
20230919,162200,162652482,1526,1526,1526,1526,0
|
|
20230919,162100,162652482,1526,1526,1526,1526,0
|
|
20230919,162000,162652482,1526,1526,1526,1526,0
|
|
20230919,161900,162652482,1526,1526,1526,1526,0
|
|
20230919,161800,162652482,1526,1526,1526,1526,0
|
|
20230919,161700,162652482,1526,1526,1526,1526,266
|
|
20230919,161600,162652482,1526,1526,1526,1526,0
|
|
20230919,161500,162652482,1526,1526,1526,1526,0
|
|
20230919,161400,162652482,1526,1526,1526,1526,0
|
|
20230919,161300,162652482,1526,1526,1526,1526,0
|
|
20230919,161200,162652482,1526,1526,1526,1526,0
|
|
20230919,161100,162652482,1526,1526,1526,1526,0
|
|
20230919,161000,162652482,1526,1526,1526,1526,0
|
|
20230919,160900,162652482,1526,1526,1526,1526,0
|
|
20230919,160800,162652482,1526,1526,1526,1526,0
|
|
20230919,160700,162652482,1526,1526,1526,1526,0
|
|
20230919,160600,162652482,1526,1526,1526,1526,0
|
|
20230919,160500,162652482,1526,1526,1526,1526,0
|
|
20230919,160400,162652482,1526,1526,1526,1526,0
|
|
20230919,160300,162652482,1526,1526,1526,1526,0
|
|
20230919,160200,162652482,1526,1526,1526,1526,0
|
|
20230919,160100,162652482,1526,1526,1526,1526,0
|
|
20230919,160000,162652482,1526,1526,1526,1526,0
|
|
20230919,155900,162652482,1526,1526,1526,1526,0
|
|
20230919,155800,162652482,1526,1526,1526,1526,0
|
|
20230919,155700,162652482,1526,1526,1526,1526,0
|
|
20230919,155600,162652482,1526,1526,1526,1526,0
|
|
20230919,155500,162652482,1526,1526,1526,1526,0
|
|
20230919,155400,162652482,1526,1526,1526,1526,0
|
|
20230919,155300,162652482,1526,1526,1526,1526,0
|
|
20230919,155200,162652482,1526,1526,1526,1526,0
|
|
20230919,155100,162652482,1526,1526,1526,1526,0
|
|
20230919,155000,162652482,1526,1526,1526,1526,0
|
|
20230919,154900,162652482,1526,1526,1526,1526,0
|
|
20230919,154800,162652482,1526,1526,1526,1526,0
|
|
20230919,154700,162652482,1526,1526,1526,1526,266
|
|
20230919,154600,162652482,1526,1526,1526,1526,0
|
|
20230919,154500,162652482,1526,1526,1526,1526,0
|
|
20230919,154400,162652482,1526,1526,1526,1526,0
|
|
20230919,154300,162652482,1526,1526,1526,1526,0
|
|
20230919,154200,162652482,1526,1526,1526,1526,0
|
|
20230919,154100,162652482,1526,1526,1526,1526,0
|
|
20230919,154000,162652482,1526,1526,1526,1526,0
|
|
20230919,153900,162652482,1526,1526,1526,1526,0
|
|
20230919,153800,162652482,1526,1526,1526,1526,0
|
|
20230919,153700,162652482,1526,1526,1526,1526,0
|
|
20230919,153600,162652482,1526,1526,1526,1526,0
|
|
20230919,153500,162652482,1526,1526,1526,1526,0
|
|
20230919,153400,162652482,1526,1526,1526,1526,0
|
|
20230919,153300,162652482,1526,1526,1526,1526,0
|
|
20230919,153200,162652482,1526,1526,1526,1526,0
|
|
20230919,153100,162652482,1526,1526,1526,1526,0
|
|
20230919,153000,162652482,1526,1526,1526,1526,266
|
|
20230919,152900,162246566,1529,1529,1529,1529,0
|
|
20230919,152800,162246566,1529,1529,1529,1529,0
|
|
20230919,152700,162246566,1529,1529,1529,1529,0
|
|
20230919,152600,162246566,1529,1529,1529,1529,0
|
|
20230919,152500,162246566,1529,1529,1529,1529,0
|
|
20230919,152400,162246566,1529,1529,1529,1529,0
|
|
20230919,152300,162246566,1529,1529,1529,1529,0
|
|
20230919,152200,162246566,1529,1529,1529,1529,0
|
|
20230919,152100,162246566,1529,1529,1529,1529,0
|
|
20230919,152000,162246566,1529,1529,1529,1529,0
|
|
20230919,151900,162246566,1529,1525,1529,1525,5
|
|
20230919,151800,162238933,1526,1526,1526,1526,5
|
|
20230919,151700,162231303,1526,1526,1526,1526,0
|
|
20230919,151600,162231303,1526,1526,1526,1526,0
|
|
20230919,151500,162231303,1526,1525,1526,1525,137
|
|
20230919,151400,162022356,1526,1526,1526,1526,11
|
|
20230919,151300,162005570,1529,1529,1529,1529,0
|
|
20230919,151200,162005570,1529,1529,1529,1529,215
|
|
20230919,151100,161676835,1529,1528,1529,1528,100
|
|
20230919,151000,161523939,1528,1528,1528,1528,0
|
|
20230919,150900,161523939,1528,1528,1528,1528,0
|
|
20230919,150800,161523939,1528,1528,1528,1528,100
|
|
20230919,150700,161371139,1528,1528,1528,1528,0
|
|
20230919,150600,161371139,1528,1528,1528,1528,0
|
|
20230919,150500,161371139,1528,1528,1528,1528,0
|
|
20230919,150400,161371139,1528,1528,1528,1528,151
|
|
20230919,150300,161140411,1530,1530,1530,1530,0
|
|
20230919,150200,161140411,1530,1529,1530,1529,299
|
|
20230919,150100,160682976,1529,1522,1529,1522,11
|
|
20230919,150000,160666164,1530,1530,1530,1530,0
|
|
20230919,145900,160666164,1530,1530,1530,1530,1
|
|
20230919,145800,160664634,1522,1522,1522,1522,94
|
|
20230919,145700,160521566,1522,1522,1522,1522,380
|
|
20230919,145600,159943206,1530,1530,1530,1530,11
|
|
20230919,145500,159926376,1530,1530,1530,1530,0
|
|
20230919,145400,159926376,1530,1530,1530,1530,1
|
|
20230919,145300,159924846,1530,1530,1530,1530,7
|
|
20230919,145200,159914136,1530,1530,1530,1530,0
|
|
20230919,145100,159914136,1530,1530,1530,1530,1
|
|
20230919,145000,159912606,1530,1530,1530,1530,0
|
|
20230919,144900,159912606,1530,1530,1530,1530,0
|
|
20230919,144800,159912606,1530,1530,1530,1530,0
|
|
20230919,144700,159912606,1530,1530,1530,1530,0
|
|
20230919,144600,159912606,1530,1530,1530,1530,70
|
|
20230919,144500,159805506,1530,1530,1530,1530,0
|
|
20230919,144400,159805506,1530,1530,1530,1530,0
|
|
20230919,144300,159805506,1530,1530,1530,1530,0
|
|
20230919,144200,159805506,1530,1530,1530,1530,0
|
|
20230919,144100,159805506,1530,1530,1530,1530,2
|
|
20230919,144000,159802446,1530,1526,1530,1526,5000
|
|
20230919,143900,152153624,1527,1527,1527,1527,15
|
|
20230919,143800,152130719,1527,1527,1527,1527,35
|
|
20230919,143700,152077274,1527,1527,1527,1527,1
|
|
20230919,143600,152075747,1520,1520,1520,1520,130
|
|
20230919,143500,151878147,1528,1528,1528,1528,0
|
|
20230919,143400,151878147,1528,1528,1528,1528,0
|
|
20230919,143300,151878147,1528,1528,1528,1528,0
|
|
20230919,143200,151878147,1528,1528,1528,1528,0
|
|
20230919,143100,151878147,1528,1528,1528,1528,0
|
|
20230919,143000,151878147,1528,1528,1528,1528,1
|
|
20230919,142900,151876619,1529,1529,1529,1529,3
|
|
20230919,142800,151872032,1529,1529,1529,1529,3
|
|
20230919,142700,151867445,1521,1528,1529,1521,121
|
|
20230919,142600,151682696,1528,1528,1528,1528,100
|
|
20230919,142500,151529896,1528,1528,1528,1528,0
|
|
20230919,142400,151529896,1528,1527,1528,1527,3
|
|
20230919,142300,151525314,1525,1529,1529,1525,104
|
|
20230919,142200,151366303,1529,1529,1529,1529,0
|
|
20230919,142100,151366303,1529,1529,1529,1529,0
|
|
20230919,142000,151366303,1529,1529,1529,1529,4
|
|
20230919,141900,151360187,1529,1529,1529,1529,0
|
|
20230919,141800,151360187,1529,1529,1529,1529,0
|
|
20230919,141700,151360187,1529,1529,1529,1529,0
|
|
20230919,141600,151360187,1529,1529,1529,1529,10
|
|
20230919,141500,151344897,1530,1530,1530,1530,0
|
|
20230919,141400,151344897,1530,1530,1530,1530,0
|
|
20230919,141300,151344897,1530,1529,1530,1529,5
|
|
20230919,141200,151337249,1530,1524,1530,1524,10000
|
|
20230919,141100,136049129,1524,1524,1524,1524,0
|
|
20230919,141000,136049129,1524,1524,1524,1524,4
|
|
20230919,140900,136043033,1524,1524,1524,1517,11
|
|
20230919,140800,136026297,1517,1517,1517,1517,0
|
|
20230919,140700,136026297,1517,1517,1517,1517,109
|
|
20230919,140600,135860944,1524,1524,1524,1524,10
|
|
20230919,140500,135845704,1525,1523,1525,1523,12
|
|
20230919,140400,135827424,1525,1525,1525,1525,0
|
|
20230919,140300,135827424,1525,1525,1525,1525,0
|
|
20230919,140200,135827424,1525,1525,1525,1525,0
|
|
20230919,140100,135827424,1525,1525,1525,1525,0
|
|
20230919,140000,135827424,1525,1525,1525,1525,0
|
|
20230919,135900,135827424,1525,1525,1525,1525,0
|
|
20230919,135800,135827424,1525,1525,1525,1525,0
|
|
20230919,135700,135827424,1525,1525,1525,1525,0
|
|
20230919,135600,135827424,1525,1525,1525,1525,0
|
|
20230919,135500,135827424,1525,1525,1525,1525,0
|
|
20230919,135400,135827424,1525,1525,1525,1525,0
|
|
20230919,135300,135827424,1525,1525,1525,1525,1
|
|
20230919,135200,135825899,1525,1525,1525,1525,2
|
|
20230919,135100,135822849,1523,1517,1523,1517,184
|
|
20230919,135000,135543351,1524,1524,1524,1524,0
|
|
20230919,134900,135543351,1524,1524,1524,1524,0
|
|
20230919,134800,135543351,1524,1525,1525,1524,1239
|
|
20230919,134700,133655114,1517,1517,1517,1517,107
|
|
20230919,134600,133492795,1525,1525,1525,1525,1
|
|
20230919,134500,133491270,1525,1525,1525,1525,0
|
|
20230919,134400,133491270,1525,1525,1525,1525,12
|
|
20230919,134300,133472970,1522,1522,1522,1522,0
|
|
20230919,134200,133472970,1522,1522,1522,1522,0
|
|
20230919,134100,133472970,1522,1522,1522,1522,0
|
|
20230919,134000,133472970,1522,1522,1522,1522,1
|
|
20230919,133900,133471448,1515,1521,1521,1515,200
|
|
20230919,133800,133168415,1522,1522,1522,1522,0
|
|
20230919,133700,133168415,1522,1522,1522,1522,0
|
|
20230919,133600,133168415,1522,1524,1524,1522,3
|
|
20230919,133500,133163846,1527,1526,1527,1526,11
|
|
20230919,133400,133147059,1524,1522,1524,1522,704
|
|
20230919,133300,132074759,1522,1522,1522,1522,0
|
|
20230919,133200,132074759,1522,1522,1522,1522,0
|
|
20230919,133100,132074759,1522,1522,1522,1522,0
|
|
20230919,133000,132074759,1522,1522,1522,1522,0
|
|
20230919,132900,132074759,1522,1522,1522,1522,0
|
|
20230919,132800,132074759,1522,1522,1522,1522,0
|
|
20230919,132700,132074759,1522,1522,1522,1522,0
|
|
20230919,132600,132074759,1522,1522,1522,1522,0
|
|
20230919,132500,132074759,1522,1522,1522,1522,0
|
|
20230919,132400,132074759,1522,1521,1522,1521,213
|
|
20230919,132300,131750784,1522,1522,1522,1522,0
|
|
20230919,132200,131750784,1522,1521,1522,1521,2
|
|
20230919,132100,131747741,1515,1515,1515,1515,0
|
|
20230919,132000,131747741,1515,1515,1515,1515,0
|
|
20230919,131900,131747741,1515,1515,1515,1515,0
|
|
20230919,131800,131747741,1515,1516,1516,1515,189
|
|
20230919,131700,131461398,1516,1516,1516,1516,4
|
|
20230919,131600,131455334,1522,1522,1522,1522,0
|
|
20230919,131500,131455334,1522,1522,1522,1522,0
|
|
20230919,131400,131455334,1522,1522,1522,1522,0
|
|
20230919,131300,131455334,1522,1522,1522,1522,1
|
|
20230919,131200,131453812,1522,1522,1522,1522,0
|
|
20230919,131100,131453812,1522,1522,1522,1522,3
|
|
20230919,131000,131449246,1522,1522,1522,1522,1
|
|
20230919,130900,131447724,1522,1522,1522,1522,2
|
|
20230919,130800,131444680,1515,1515,1515,1515,0
|
|
20230919,130700,131444680,1515,1516,1516,1515,117
|
|
20230919,130600,131267423,1522,1522,1522,1522,0
|
|
20230919,130500,131267423,1522,1522,1522,1522,0
|
|
20230919,130400,131267423,1522,1522,1522,1522,0
|
|
20230919,130300,131267423,1522,1522,1522,1522,1
|
|
20230919,130200,131265901,1522,1522,1522,1522,0
|
|
20230919,130100,131265901,1522,1522,1522,1522,0
|
|
20230919,130000,131265901,1522,1522,1522,1522,1
|
|
20230919,125900,131264379,1522,1522,1522,1522,0
|
|
20230919,125800,131264379,1522,1522,1522,1522,3
|
|
20230919,125700,131259813,1515,1516,1516,1515,118
|
|
20230919,125600,131081014,1516,1516,1516,1516,1
|
|
20230919,125500,131079498,1523,1523,1523,1523,1
|
|
20230919,125400,131077975,1522,1522,1522,1522,10
|
|
20230919,125300,131062755,1515,1515,1515,1515,0
|
|
20230919,125200,131062755,1515,1516,1516,1515,631
|
|
20230919,125100,130106753,1522,1522,1522,1522,0
|
|
20230919,125000,130106753,1522,1522,1522,1522,1
|
|
20230919,124900,130105231,1515,1515,1515,1515,0
|
|
20230919,124800,130105231,1515,1515,1515,1515,0
|
|
20230919,124700,130105231,1515,1516,1516,1515,108
|
|
20230919,124600,129941610,1523,1523,1523,1523,0
|
|
20230919,124500,129941610,1523,1515,1523,1515,2
|
|
20230919,124400,129938572,1515,1515,1515,1515,0
|
|
20230919,124300,129938572,1515,1515,1515,1515,0
|
|
20230919,124200,129938572,1515,1515,1515,1515,0
|
|
20230919,124100,129938572,1515,1515,1515,1515,0
|
|
20230919,124000,129938572,1515,1515,1515,1515,0
|
|
20230919,123900,129938572,1515,1515,1515,1515,77
|
|
20230919,123800,129821917,1515,1520,1520,1515,2031
|
|
20230919,123700,126742230,1520,1520,1520,1520,0
|
|
20230919,123600,126742230,1520,1521,1521,1520,123
|
|
20230919,123500,126555268,1521,1521,1521,1521,14
|
|
20230919,123400,126533974,1524,1524,1524,1524,0
|
|
20230919,123300,126533974,1524,1524,1524,1524,0
|
|
20230919,123200,126533974,1524,1522,1524,1522,15
|
|
20230919,123100,126511142,1524,1524,1524,1524,0
|
|
20230919,123000,126511142,1524,1524,1524,1524,10
|
|
20230919,122900,126495902,1524,1524,1524,1524,0
|
|
20230919,122800,126495902,1524,1524,1524,1524,0
|
|
20230919,122700,126495902,1524,1524,1524,1524,0
|
|
20230919,122600,126495902,1524,1524,1524,1524,0
|
|
20230919,122500,126495902,1524,1524,1524,1524,9
|
|
20230919,122400,126482186,1526,1526,1526,1526,0
|
|
20230919,122300,126482186,1526,1526,1526,1526,0
|
|
20230919,122200,126482186,1526,1526,1526,1526,3
|
|
20230919,122100,126477608,1527,1527,1527,1527,0
|
|
20230919,122000,126477608,1527,1530,1530,1527,2479
|
|
20230919,121900,122688047,1530,1527,1530,1527,474
|
|
20230919,121800,121963169,1527,1527,1527,1527,10
|
|
20230919,121700,121947899,1527,1527,1527,1527,0
|
|
20230919,121600,121947899,1527,1529,1530,1527,3
|
|
20230919,121500,121943313,1527,1528,1528,1527,320
|
|
20230919,121400,121454643,1527,1524,1527,1524,3351
|
|
20230919,121300,116338369,1515,1515,1515,1515,0
|
|
20230919,121200,116338369,1515,1515,1515,1515,0
|
|
20230919,121100,116338369,1515,1515,1515,1515,0
|
|
20230919,121000,116338369,1515,1515,1515,1515,0
|
|
20230919,120900,116338369,1515,1515,1515,1515,1
|
|
20230919,120800,116336854,1528,1527,1528,1527,1831
|
|
20230919,120700,113539755,1527,1516,1527,1516,7093
|
|
20230919,120600,102720585,1513,1514,1514,1513,108
|
|
20230919,120500,102557179,1513,1513,1513,1513,0
|
|
20230919,120400,102557179,1513,1513,1513,1513,0
|
|
20230919,120300,102557179,1513,1513,1513,1513,0
|
|
20230919,120200,102557179,1513,1513,1513,1513,0
|
|
20230919,120100,102557179,1513,1513,1513,1513,0
|
|
20230919,120000,102557179,1513,1513,1513,1513,0
|
|
20230919,115900,102557179,1513,1513,1513,1513,0
|
|
20230919,115800,102557179,1513,1513,1513,1513,0
|
|
20230919,115700,102557179,1513,1514,1514,1513,113
|
|
20230919,115600,102386208,1513,1513,1513,1513,0
|
|
20230919,115500,102386208,1513,1513,1513,1513,0
|
|
20230919,115400,102386208,1513,1513,1513,1513,0
|
|
20230919,115300,102386208,1513,1513,1513,1513,3
|
|
20230919,115200,102381669,1511,1511,1511,1511,80
|
|
20230919,115100,102260789,1510,1510,1510,1510,0
|
|
20230919,115000,102260789,1510,1510,1510,1510,0
|
|
20230919,114900,102260789,1510,1510,1510,1510,0
|
|
20230919,114800,102260789,1510,1510,1510,1510,0
|
|
20230919,114700,102260789,1510,1510,1510,1510,116
|
|
20230919,114600,102085629,1511,1511,1511,1511,0
|
|
20230919,114500,102085629,1511,1511,1511,1511,0
|
|
20230919,114400,102085629,1511,1511,1511,1511,0
|
|
20230919,114300,102085629,1511,1511,1511,1511,0
|
|
20230919,114200,102085629,1511,1511,1511,1511,0
|
|
20230919,114100,102085629,1511,1511,1511,1511,0
|
|
20230919,114000,102085629,1511,1511,1511,1511,0
|
|
20230919,113900,102085629,1511,1511,1511,1511,0
|
|
20230919,113800,102085629,1511,1511,1511,1511,0
|
|
20230919,113700,102085629,1511,1511,1511,1511,0
|
|
20230919,113600,102085629,1511,1511,1511,1511,0
|
|
20230919,113500,102085629,1511,1511,1511,1511,0
|
|
20230919,113400,102085629,1511,1511,1511,1511,2261
|
|
20230919,113300,98669258,1511,1511,1511,1511,0
|
|
20230919,113200,98669258,1511,1512,1512,1511,3000
|
|
20230919,113100,94136107,1520,1520,1520,1520,0
|
|
20230919,113000,94136107,1520,1513,1520,1513,5000
|
|
20230919,112900,86549840,1513,1512,1513,1512,505
|
|
20230919,112800,85786254,1513,1513,1513,1513,20
|
|
20230919,112700,85755994,1513,1513,1513,1513,0
|
|
20230919,112600,85755994,1513,1512,1513,1512,1889
|
|
20230919,112500,82898458,1512,1512,1512,1512,0
|
|
20230919,112400,82898458,1512,1512,1512,1512,2
|
|
20230919,112300,82895434,1515,1515,1515,1515,0
|
|
20230919,112200,82895434,1515,1515,1515,1515,1
|
|
20230919,112100,82893919,1511,1511,1511,1511,0
|
|
20230919,112000,82893919,1511,1511,1511,1511,0
|
|
20230919,111900,82893919,1511,1511,1511,1511,71
|
|
20230919,111800,82786638,1511,1511,1511,1511,120
|
|
20230919,111700,82605318,1511,1511,1511,1511,0
|
|
20230919,111600,82605318,1511,1511,1511,1511,0
|
|
20230919,111500,82605318,1511,1511,1511,1511,0
|
|
20230919,111400,82605318,1511,1511,1511,1511,0
|
|
20230919,111300,82605318,1511,1511,1511,1511,0
|
|
20230919,111200,82605318,1511,1511,1511,1511,0
|
|
20230919,111100,82605318,1511,1511,1511,1511,0
|
|
20230919,111000,82605318,1511,1519,1519,1511,107
|
|
20230919,110900,82443633,1511,1511,1511,1511,0
|
|
20230919,110800,82443633,1511,1511,1511,1511,0
|
|
20230919,110700,82443633,1511,1511,1511,1511,0
|
|
20230919,110600,82443633,1511,1511,1511,1511,0
|
|
20230919,110500,82443633,1511,1511,1511,1511,80
|
|
20230919,110400,82322753,1512,1512,1512,1512,172
|
|
20230919,110300,82062689,1520,1520,1520,1520,0
|
|
20230919,110200,82062689,1520,1520,1520,1520,2
|
|
20230919,110100,82059649,1512,1520,1520,1512,19
|
|
20230919,110000,82030905,1521,1521,1521,1521,0
|
|
20230919,105900,82030905,1521,1521,1521,1521,0
|
|
20230919,105800,82030905,1521,1521,1521,1521,0
|
|
20230919,105700,82030905,1521,1520,1521,1520,2
|
|
20230919,105600,82027864,1520,1519,1520,1519,3
|
|
20230919,105500,82023306,1518,1518,1518,1518,1
|
|
20230919,105400,82021788,1520,1518,1521,1518,2168
|
|
20230919,105300,78730759,1518,1518,1518,1518,0
|
|
20230919,105200,78730759,1518,1517,1518,1517,3
|
|
20230919,105100,78726206,1511,1514,1514,1511,1000
|
|
20230919,105000,77213796,1514,1514,1514,1514,30
|
|
20230919,104900,77168376,1514,1514,1514,1514,0
|
|
20230919,104800,77168376,1514,1514,1514,1514,202
|
|
20230919,104700,76862548,1514,1514,1514,1514,3
|
|
20230919,104600,76858006,1511,1511,1511,1511,21
|
|
20230919,104500,76826275,1514,1514,1514,1514,0
|
|
20230919,104400,76826275,1514,1514,1514,1514,0
|
|
20230919,104300,76826275,1514,1514,1514,1514,0
|
|
20230919,104200,76826275,1514,1514,1514,1514,0
|
|
20230919,104100,76826275,1514,1514,1514,1514,0
|
|
20230919,104000,76826275,1514,1514,1514,1514,3
|
|
20230919,103900,76821733,1510,1510,1510,1510,0
|
|
20230919,103800,76821733,1510,1510,1510,1510,421
|
|
20230919,103700,76186023,1514,1514,1514,1514,0
|
|
20230919,103600,76186023,1514,1514,1514,1514,5
|
|
20230919,103500,76178453,1509,1510,1510,1509,1487
|
|
20230919,103400,73933570,1514,1514,1514,1514,7
|
|
20230919,103300,73922972,1514,1514,1514,1514,2
|
|
20230919,103200,73919944,1510,1510,1510,1510,0
|
|
20230919,103100,73919944,1510,1510,1510,1510,1000
|
|
20230919,103000,72409944,1509,1509,1509,1509,0
|
|
20230919,102900,72409944,1509,1510,1510,1509,15
|
|
20230919,102800,72387307,1509,1509,1509,1509,0
|
|
20230919,102700,72387307,1509,1510,1514,1509,442
|
|
20230919,102600,71719662,1510,1510,1510,1510,0
|
|
20230919,102500,71719662,1510,1510,1510,1510,69
|
|
20230919,102400,71615472,1510,1514,1514,1510,94
|
|
20230919,102300,71473516,1510,1510,1510,1510,0
|
|
20230919,102200,71473516,1510,1511,1511,1510,14
|
|
20230919,102100,71452366,1510,1510,1510,1510,0
|
|
20230919,102000,71452366,1510,1510,1510,1510,0
|
|
20230919,101900,71452366,1510,1511,1511,1510,1018
|
|
20230919,101800,69915181,1518,1518,1518,1518,0
|
|
20230919,101700,69915181,1518,1518,1518,1518,0
|
|
20230919,101600,69915181,1518,1518,1518,1518,4
|
|
20230919,101500,69909109,1510,1510,1510,1510,300
|
|
20230919,101400,69456109,1518,1518,1518,1518,3
|
|
20230919,101300,69451555,1510,1510,1510,1510,0
|
|
20230919,101200,69451555,1510,1510,1510,1510,110
|
|
20230919,101100,69285455,1517,1517,1517,1517,3
|
|
20230919,101000,69280904,1518,1518,1518,1518,1
|
|
20230919,100900,69279386,1518,1518,1518,1518,10
|
|
20230919,100800,69264206,1510,1510,1510,1510,0
|
|
20230919,100700,69264206,1510,1515,1515,1510,2377
|
|
20230919,100600,65672302,1516,1516,1516,1516,0
|
|
20230919,100500,65672302,1516,1516,1516,1516,20
|
|
20230919,100400,65641982,1514,1514,1514,1514,1
|
|
20230919,100300,65640468,1515,1518,1518,1515,1557
|
|
20230919,100200,63280756,1518,1518,1518,1517,158
|
|
20230919,100100,63040918,1518,1518,1518,1516,764
|
|
20230919,100000,61882566,1518,1516,1518,1516,54
|
|
20230919,095900,61800691,1516,1516,1516,1516,290
|
|
20230919,095800,61361051,1513,1513,1513,1513,16
|
|
20230919,095700,61336843,1516,1516,1516,1516,0
|
|
20230919,095600,61336843,1516,1516,1516,1516,178
|
|
20230919,095500,61066995,1516,1516,1516,1516,0
|
|
20230919,095400,61066995,1516,1516,1516,1516,0
|
|
20230919,095300,61066995,1516,1515,1516,1515,324
|
|
20230919,095200,60576108,1515,1516,1516,1515,449
|
|
20230919,095100,59895869,1517,1517,1517,1517,0
|
|
20230919,095000,59895869,1517,1516,1517,1516,2
|
|
20230919,094900,59892836,1517,1518,1518,1517,8
|
|
20230919,094800,59880693,1517,1517,1517,1517,0
|
|
20230919,094700,59880693,1517,1517,1517,1517,0
|
|
20230919,094600,59880693,1517,1517,1517,1517,1
|
|
20230919,094500,59879176,1518,1520,1520,1518,302
|
|
20230919,094400,59420720,1518,1518,1518,1518,0
|
|
20230919,094300,59420720,1518,1518,1518,1518,210
|
|
20230919,094200,59101940,1518,1518,1518,1518,0
|
|
20230919,094100,59101940,1518,1518,1518,1518,244
|
|
20230919,094000,58731548,1518,1518,1518,1518,123
|
|
20230919,093900,58544834,1518,1519,1519,1518,1210
|
|
20230919,093800,56706894,1521,1521,1521,1521,2
|
|
20230919,093700,56703852,1522,1522,1522,1522,0
|
|
20230919,093600,56703852,1522,1522,1522,1522,11
|
|
20230919,093500,56687110,1520,1520,1520,1520,401
|
|
20230919,093400,56077590,1520,1521,1521,1520,2672
|
|
20230919,093300,52015468,1523,1523,1523,1523,4
|
|
20230919,093200,52009376,1523,1523,1523,1523,0
|
|
20230919,093100,52009376,1523,1521,1523,1520,150
|
|
20230919,093000,51780983,1520,1520,1520,1520,0
|
|
20230919,092900,51780983,1520,1520,1520,1520,0
|
|
20230919,092800,51780983,1520,1520,1520,1520,0
|
|
20230919,092700,51780983,1520,1518,1520,1518,4463
|
|
20230919,092600,45005639,1518,1518,1518,1518,1050
|
|
20230919,092500,43411739,1518,1518,1518,1518,158
|
|
20230919,092400,43171895,1518,1520,1520,1518,460
|
|
20230919,092300,42472926,1520,1520,1520,1520,0
|
|
20230919,092200,42472926,1520,1520,1520,1520,0
|
|
20230919,092100,42472926,1520,1520,1520,1520,200
|
|
20230919,092000,42168926,1522,1522,1522,1522,0
|
|
20230919,091900,42168926,1522,1522,1522,1522,0
|
|
20230919,091800,42168926,1522,1522,1522,1522,1
|
|
20230919,091700,42167404,1519,1519,1519,1519,0
|
|
20230919,091600,42167404,1519,1519,1519,1519,148
|
|
20230919,091500,41942592,1518,1518,1518,1518,0
|
|
20230919,091400,41942592,1518,1519,1519,1518,1791
|
|
20230919,091300,39223025,1519,1519,1519,1519,1755
|
|
20230919,091200,36557180,1519,1519,1519,1519,127
|
|
20230919,091100,36364267,1518,1518,1518,1518,2001
|
|
20230919,091000,33326749,1518,1518,1518,1518,0
|
|
20230919,090900,33326749,1518,1518,1518,1518,1400
|
|
20230919,090800,31201549,1524,1524,1524,1524,0
|
|
20230919,090700,31201549,1524,1524,1524,1524,50
|
|
20230919,090600,31125349,1525,1525,1525,1525,0
|
|
20230919,090500,31125349,1525,1525,1525,1525,0
|
|
20230919,090400,31125349,1525,1525,1525,1525,200
|
|
20230919,090300,30820349,1525,1525,1525,1525,0
|
|
20230919,090200,30820349,1525,1525,1525,1525,19778
|
|
20230919,090100,658899,1525,1525,1525,1525,0
|
|
20230919,090000,658899,1525,1525,1526,1525,432
|