591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,184800,212908196,1545,1545,1545,1545,2664
|
|
20230920,184700,212908196,1545,1545,1545,1545,0
|
|
20230920,184600,212908196,1545,1545,1545,1545,0
|
|
20230920,184500,212908196,1545,1545,1545,1545,0
|
|
20230920,184400,212908196,1545,1545,1545,1545,0
|
|
20230920,184300,212908196,1545,1545,1545,1545,0
|
|
20230920,184200,212908196,1545,1545,1545,1545,0
|
|
20230920,184100,212908196,1545,1545,1545,1545,0
|
|
20230920,184000,212908196,1545,1545,1545,1545,0
|
|
20230920,183900,212908196,1545,1545,1545,1545,0
|
|
20230920,183800,212908196,1545,1545,1545,1545,0
|
|
20230920,183700,212908196,1545,1545,1545,1545,0
|
|
20230920,183600,212908196,1545,1545,1545,1545,0
|
|
20230920,183500,212908196,1545,1545,1545,1545,0
|
|
20230920,183400,212908196,1545,1545,1545,1545,0
|
|
20230920,183300,212908196,1545,1545,1545,1545,0
|
|
20230920,183200,212908196,1545,1545,1545,1545,0
|
|
20230920,183100,212908196,1545,1545,1545,1545,0
|
|
20230920,183000,212908196,1545,1545,1545,1545,0
|
|
20230920,182900,212908196,1545,1545,1545,1545,0
|
|
20230920,182800,212908196,1545,1545,1545,1545,0
|
|
20230920,182700,212908196,1545,1545,1545,1545,0
|
|
20230920,182600,212908196,1545,1545,1545,1545,0
|
|
20230920,182500,212908196,1545,1545,1545,1545,0
|
|
20230920,182400,212908196,1545,1545,1545,1545,0
|
|
20230920,182300,212908196,1545,1545,1545,1545,0
|
|
20230920,182200,212908196,1545,1545,1545,1545,0
|
|
20230920,182100,212908196,1545,1545,1545,1545,0
|
|
20230920,182000,212908196,1545,1545,1545,1545,0
|
|
20230920,181900,212908196,1545,1545,1545,1545,0
|
|
20230920,181800,212908196,1545,1545,1545,1545,2664
|
|
20230920,181700,212908196,1545,1545,1545,1545,0
|
|
20230920,181600,212908196,1545,1545,1545,1545,0
|
|
20230920,181500,212908196,1545,1545,1545,1545,0
|
|
20230920,181400,212908196,1545,1545,1545,1545,0
|
|
20230920,181300,212908196,1545,1545,1545,1545,0
|
|
20230920,181200,212908196,1545,1545,1545,1545,0
|
|
20230920,181100,212908196,1545,1545,1545,1545,0
|
|
20230920,181000,212908196,1545,1545,1545,1545,0
|
|
20230920,180900,212908196,1545,1545,1545,1545,0
|
|
20230920,180800,212908196,1545,1545,1545,1545,0
|
|
20230920,180700,212908196,1545,1545,1545,1545,0
|
|
20230920,180600,212908196,1545,1545,1545,1545,0
|
|
20230920,180500,212908196,1545,1545,1545,1545,0
|
|
20230920,180400,212908196,1545,1545,1545,1545,0
|
|
20230920,180300,212908196,1545,1545,1545,1545,0
|
|
20230920,180200,212908196,1545,1545,1545,1545,0
|
|
20230920,180100,212908196,1545,1545,1545,1545,0
|
|
20230920,180000,212908196,1545,1545,1545,1545,0
|
|
20230920,175900,212908196,1545,1545,1545,1545,0
|
|
20230920,175800,212908196,1545,1545,1545,1545,0
|
|
20230920,175700,212908196,1545,1545,1545,1545,0
|
|
20230920,175600,212908196,1545,1545,1545,1545,0
|
|
20230920,175500,212908196,1545,1545,1545,1545,0
|
|
20230920,175400,212908196,1545,1545,1545,1545,0
|
|
20230920,175300,212908196,1545,1545,1545,1545,0
|
|
20230920,175200,212908196,1545,1545,1545,1545,0
|
|
20230920,175100,212908196,1545,1545,1545,1545,0
|
|
20230920,175000,212908196,1545,1545,1545,1545,0
|
|
20230920,174900,212908196,1545,1545,1545,1545,0
|
|
20230920,174800,212908196,1545,1545,1545,1545,2664
|
|
20230920,174700,212908196,1545,1545,1545,1545,0
|
|
20230920,174600,212908196,1545,1545,1545,1545,0
|
|
20230920,174500,212908196,1545,1545,1545,1545,0
|
|
20230920,174400,212908196,1545,1545,1545,1545,0
|
|
20230920,174300,212908196,1545,1545,1545,1545,0
|
|
20230920,174200,212908196,1545,1545,1545,1545,0
|
|
20230920,174100,212908196,1545,1545,1545,1545,0
|
|
20230920,174000,212908196,1545,1545,1545,1545,0
|
|
20230920,173900,212908196,1545,1545,1545,1545,0
|
|
20230920,173800,212908196,1545,1545,1545,1545,0
|
|
20230920,173700,212908196,1545,1545,1545,1545,0
|
|
20230920,173600,212908196,1545,1545,1545,1545,0
|
|
20230920,173500,212908196,1545,1545,1545,1545,0
|
|
20230920,173400,212908196,1545,1545,1545,1545,0
|
|
20230920,173300,212908196,1545,1545,1545,1545,0
|
|
20230920,173200,212908196,1545,1545,1545,1545,0
|
|
20230920,173100,212908196,1545,1545,1545,1545,0
|
|
20230920,173000,212908196,1545,1545,1545,1545,0
|
|
20230920,172900,212908196,1545,1545,1545,1545,0
|
|
20230920,172800,212908196,1545,1545,1545,1545,0
|
|
20230920,172700,212908196,1545,1545,1545,1545,0
|
|
20230920,172600,212908196,1545,1545,1545,1545,0
|
|
20230920,172500,212908196,1545,1545,1545,1545,0
|
|
20230920,172400,212908196,1545,1545,1545,1545,0
|
|
20230920,172300,212908196,1545,1545,1545,1545,0
|
|
20230920,172200,212908196,1545,1545,1545,1545,0
|
|
20230920,172100,212908196,1545,1545,1545,1545,0
|
|
20230920,172000,212908196,1545,1545,1545,1545,0
|
|
20230920,171900,212908196,1545,1545,1545,1545,0
|
|
20230920,171800,212908196,1545,1545,1545,1545,2664
|
|
20230920,171700,212908196,1545,1545,1545,1545,0
|
|
20230920,171600,212908196,1545,1545,1545,1545,0
|
|
20230920,171500,212908196,1545,1545,1545,1545,0
|
|
20230920,171400,212908196,1545,1545,1545,1545,0
|
|
20230920,171300,212908196,1545,1545,1545,1545,0
|
|
20230920,171200,212908196,1545,1545,1545,1545,0
|
|
20230920,171100,212908196,1545,1545,1545,1545,0
|
|
20230920,171000,212908196,1545,1545,1545,1545,0
|
|
20230920,170900,212908196,1545,1545,1545,1545,0
|
|
20230920,170800,212908196,1545,1545,1545,1545,0
|
|
20230920,170700,212908196,1545,1545,1545,1545,0
|
|
20230920,170600,212908196,1545,1545,1545,1545,0
|
|
20230920,170500,212908196,1545,1545,1545,1545,0
|
|
20230920,170400,212908196,1545,1545,1545,1545,0
|
|
20230920,170300,212908196,1545,1545,1545,1545,0
|
|
20230920,170200,212908196,1545,1545,1545,1545,0
|
|
20230920,170100,212908196,1545,1545,1545,1545,0
|
|
20230920,170000,212908196,1545,1545,1545,1545,0
|
|
20230920,165900,212908196,1545,1545,1545,1545,0
|
|
20230920,165800,212908196,1545,1545,1545,1545,0
|
|
20230920,165700,212908196,1545,1545,1545,1545,0
|
|
20230920,165600,212908196,1545,1545,1545,1545,0
|
|
20230920,165500,212908196,1545,1545,1545,1545,0
|
|
20230920,165400,212908196,1545,1545,1545,1545,0
|
|
20230920,165300,212908196,1545,1545,1545,1545,0
|
|
20230920,165200,212908196,1545,1545,1545,1545,0
|
|
20230920,165100,212908196,1545,1545,1545,1545,0
|
|
20230920,165000,212908196,1545,1545,1545,1545,0
|
|
20230920,164900,212908196,1545,1545,1545,1545,0
|
|
20230920,164800,212908196,1545,1545,1545,1545,2664
|
|
20230920,164700,212908196,1545,1545,1545,1545,0
|
|
20230920,164600,212908196,1545,1545,1545,1545,0
|
|
20230920,164500,212908196,1545,1545,1545,1545,0
|
|
20230920,164400,212908196,1545,1545,1545,1545,0
|
|
20230920,164300,212908196,1545,1545,1545,1545,0
|
|
20230920,164200,212908196,1545,1545,1545,1545,0
|
|
20230920,164100,212908196,1545,1545,1545,1545,0
|
|
20230920,164000,212908196,1545,1545,1545,1545,0
|
|
20230920,163900,212908196,1545,1545,1545,1545,0
|
|
20230920,163800,212908196,1545,1545,1545,1545,0
|
|
20230920,163700,212908196,1545,1545,1545,1545,0
|
|
20230920,163600,212908196,1545,1545,1545,1545,0
|
|
20230920,163500,212908196,1545,1545,1545,1545,0
|
|
20230920,163400,212908196,1545,1545,1545,1545,0
|
|
20230920,163300,212908196,1545,1545,1545,1545,0
|
|
20230920,163200,212908196,1545,1545,1545,1545,0
|
|
20230920,163100,212908196,1545,1545,1545,1545,0
|
|
20230920,163000,212908196,1545,1545,1545,1545,0
|
|
20230920,162900,212908196,1545,1545,1545,1545,0
|
|
20230920,162800,212908196,1545,1545,1545,1545,0
|
|
20230920,162700,212908196,1545,1545,1545,1545,0
|
|
20230920,162600,212908196,1545,1545,1545,1545,0
|
|
20230920,162500,212908196,1545,1545,1545,1545,0
|
|
20230920,162400,212908196,1545,1545,1545,1545,0
|
|
20230920,162300,212908196,1545,1545,1545,1545,0
|
|
20230920,162200,212908196,1545,1545,1545,1545,0
|
|
20230920,162100,212908196,1545,1545,1545,1545,0
|
|
20230920,162000,212908196,1545,1545,1545,1545,0
|
|
20230920,161900,212908196,1545,1545,1545,1545,0
|
|
20230920,161800,212908196,1545,1545,1545,1545,2664
|
|
20230920,161700,212908196,1545,1545,1545,1545,0
|
|
20230920,161600,212908196,1545,1545,1545,1545,0
|
|
20230920,161500,212908196,1545,1545,1545,1545,0
|
|
20230920,161400,212908196,1545,1545,1545,1545,0
|
|
20230920,161300,212908196,1545,1545,1545,1545,0
|
|
20230920,161200,212908196,1545,1545,1545,1545,0
|
|
20230920,161100,212908196,1545,1545,1545,1545,0
|
|
20230920,161000,212908196,1545,1545,1545,1545,0
|
|
20230920,160900,212908196,1545,1545,1545,1545,0
|
|
20230920,160800,212908196,1545,1545,1545,1545,0
|
|
20230920,160700,212908196,1545,1545,1545,1545,0
|
|
20230920,160600,212908196,1545,1545,1545,1545,0
|
|
20230920,160500,212908196,1545,1545,1545,1545,0
|
|
20230920,160400,212908196,1545,1545,1545,1545,0
|
|
20230920,160300,212908196,1545,1545,1545,1545,0
|
|
20230920,160200,212908196,1545,1545,1545,1545,0
|
|
20230920,160100,212908196,1545,1545,1545,1545,0
|
|
20230920,160000,212908196,1545,1545,1545,1545,0
|
|
20230920,155900,212908196,1545,1545,1545,1545,0
|
|
20230920,155800,212908196,1545,1545,1545,1545,0
|
|
20230920,155700,212908196,1545,1545,1545,1545,0
|
|
20230920,155600,212908196,1545,1545,1545,1545,0
|
|
20230920,155500,212908196,1545,1545,1545,1545,0
|
|
20230920,155400,212908196,1545,1545,1545,1545,0
|
|
20230920,155300,212908196,1545,1545,1545,1545,0
|
|
20230920,155200,212908196,1545,1545,1545,1545,0
|
|
20230920,155100,212908196,1545,1545,1545,1545,0
|
|
20230920,155000,212908196,1545,1545,1545,1545,0
|
|
20230920,154900,212908196,1545,1545,1545,1545,0
|
|
20230920,154800,212908196,1545,1545,1545,1545,2664
|
|
20230920,154700,212908196,1545,1545,1545,1545,0
|
|
20230920,154600,212908196,1545,1545,1545,1545,0
|
|
20230920,154500,212908196,1545,1545,1545,1545,0
|
|
20230920,154400,212908196,1545,1545,1545,1545,0
|
|
20230920,154300,212908196,1545,1545,1545,1545,0
|
|
20230920,154200,212908196,1545,1545,1545,1545,0
|
|
20230920,154100,212908196,1545,1545,1545,1545,0
|
|
20230920,154000,212908196,1545,1545,1545,1545,0
|
|
20230920,153900,212908196,1545,1545,1545,1545,0
|
|
20230920,153800,212908196,1545,1545,1545,1545,0
|
|
20230920,153700,212908196,1545,1545,1545,1545,0
|
|
20230920,153600,212908196,1545,1545,1545,1545,0
|
|
20230920,153500,212908196,1545,1545,1545,1545,0
|
|
20230920,153400,212908196,1545,1545,1545,1545,0
|
|
20230920,153300,212908196,1545,1545,1545,1545,0
|
|
20230920,153200,212908196,1545,1545,1545,1545,0
|
|
20230920,153100,212908196,1545,1545,1545,1545,0
|
|
20230920,153000,212908196,1545,1545,1545,1545,2664
|
|
20230920,152900,208792316,1554,1554,1554,1554,0
|
|
20230920,152800,208792316,1554,1554,1554,1554,0
|
|
20230920,152700,208792316,1554,1554,1554,1554,0
|
|
20230920,152600,208792316,1554,1554,1554,1554,0
|
|
20230920,152500,208792316,1554,1554,1554,1554,0
|
|
20230920,152400,208792316,1554,1554,1554,1554,0
|
|
20230920,152300,208792316,1554,1554,1554,1554,0
|
|
20230920,152200,208792316,1554,1554,1554,1554,0
|
|
20230920,152100,208792316,1554,1554,1554,1554,0
|
|
20230920,152000,208792316,1554,1554,1554,1554,0
|
|
20230920,151900,208792316,1554,1554,1554,1554,1000
|
|
20230920,151800,207238316,1555,1550,1555,1545,1519
|
|
20230920,151700,204890154,1555,1555,1555,1555,0
|
|
20230920,151600,204890154,1555,1550,1555,1550,177
|
|
20230920,151500,204615769,1550,1554,1554,1550,428
|
|
20230920,151400,203952357,1554,1554,1554,1554,107
|
|
20230920,151300,203786079,1554,1554,1554,1554,0
|
|
20230920,151200,203786079,1554,1554,1554,1554,0
|
|
20230920,151100,203786079,1554,1554,1554,1554,100
|
|
20230920,151000,203630679,1554,1554,1554,1554,57
|
|
20230920,150900,203542101,1554,1551,1554,1551,252
|
|
20230920,150800,203150893,1551,1551,1551,1551,907
|
|
20230920,150700,201744136,1551,1551,1551,1551,0
|
|
20230920,150600,201744136,1551,1551,1551,1551,550
|
|
20230920,150500,200891086,1551,1551,1551,1551,645
|
|
20230920,150400,199890691,1551,1551,1551,1551,0
|
|
20230920,150300,199890691,1551,1551,1551,1551,0
|
|
20230920,150200,199890691,1551,1551,1551,1551,140
|
|
20230920,150100,199673551,1545,1548,1548,1545,2500
|
|
20230920,150000,195808943,1552,1552,1552,1552,675
|
|
20230920,145900,194761343,1552,1552,1552,1552,3
|
|
20230920,145800,194756687,1551,1551,1551,1551,0
|
|
20230920,145700,194756687,1551,1551,1551,1551,0
|
|
20230920,145600,194756687,1551,1551,1551,1551,0
|
|
20230920,145500,194756687,1551,1551,1551,1551,0
|
|
20230920,145400,194756687,1551,1551,1551,1551,0
|
|
20230920,145300,194756687,1551,1551,1551,1551,0
|
|
20230920,145200,194756687,1551,1551,1551,1551,0
|
|
20230920,145100,194756687,1551,1551,1551,1551,0
|
|
20230920,145000,194756687,1551,1551,1551,1551,0
|
|
20230920,144900,194756687,1551,1551,1551,1551,0
|
|
20230920,144800,194756687,1551,1551,1551,1551,0
|
|
20230920,144700,194756687,1551,1551,1551,1551,0
|
|
20230920,144600,194756687,1551,1551,1551,1551,50
|
|
20230920,144500,194679137,1551,1551,1551,1551,0
|
|
20230920,144400,194679137,1551,1551,1551,1551,0
|
|
20230920,144300,194679137,1551,1551,1551,1551,0
|
|
20230920,144200,194679137,1551,1551,1551,1551,0
|
|
20230920,144100,194679137,1551,1551,1551,1551,0
|
|
20230920,144000,194679137,1551,1551,1551,1551,0
|
|
20230920,143900,194679137,1551,1551,1551,1551,50
|
|
20230920,143800,194601587,1550,1550,1550,1550,0
|
|
20230920,143700,194601587,1550,1550,1550,1550,50
|
|
20230920,143600,194524087,1550,1550,1550,1550,0
|
|
20230920,143500,194524087,1550,1550,1550,1550,0
|
|
20230920,143400,194524087,1550,1550,1550,1550,0
|
|
20230920,143300,194524087,1550,1550,1550,1550,0
|
|
20230920,143200,194524087,1550,1550,1550,1550,0
|
|
20230920,143100,194524087,1550,1550,1550,1550,0
|
|
20230920,143000,194524087,1550,1550,1550,1550,0
|
|
20230920,142900,194524087,1550,1550,1550,1550,0
|
|
20230920,142800,194524087,1550,1550,1550,1550,0
|
|
20230920,142700,194524087,1550,1550,1550,1550,0
|
|
20230920,142600,194524087,1550,1550,1550,1550,0
|
|
20230920,142500,194524087,1550,1549,1550,1549,2
|
|
20230920,142400,194520988,1548,1546,1548,1546,1630
|
|
20230920,142300,192001005,1546,1546,1546,1546,24
|
|
20230920,142200,191963901,1546,1546,1546,1546,309
|
|
20230920,142100,191486187,1545,1546,1546,1545,140
|
|
20230920,142000,191269853,1545,1545,1545,1545,0
|
|
20230920,141900,191269853,1545,1545,1545,1545,0
|
|
20230920,141800,191269853,1545,1545,1545,1545,0
|
|
20230920,141700,191269853,1545,1546,1546,1545,23
|
|
20230920,141600,191234317,1546,1546,1546,1546,50
|
|
20230920,141500,191157017,1546,1546,1546,1546,0
|
|
20230920,141400,191157017,1546,1546,1546,1546,25
|
|
20230920,141300,191118367,1546,1546,1546,1546,157
|
|
20230920,141200,190875645,1546,1546,1546,1546,0
|
|
20230920,141100,190875645,1546,1546,1546,1546,227
|
|
20230920,141000,190524703,1546,1546,1555,1546,92
|
|
20230920,140900,190382392,1546,1547,1547,1546,1277
|
|
20230920,140800,188408066,1547,1546,1547,1546,320
|
|
20230920,140700,187913126,1547,1547,1547,1547,107
|
|
20230920,140600,187747597,1551,1551,1551,1551,0
|
|
20230920,140500,187747597,1551,1551,1551,1551,2
|
|
20230920,140400,187744495,1547,1547,1547,1547,7
|
|
20230920,140300,187733666,1555,1555,1555,1555,0
|
|
20230920,140200,187733666,1555,1555,1555,1555,0
|
|
20230920,140100,187733666,1555,1555,1555,1555,2
|
|
20230920,140000,187730556,1555,1555,1555,1555,1
|
|
20230920,135900,187729001,1545,1546,1546,1545,126
|
|
20230920,135800,187534254,1546,1547,1547,1546,975
|
|
20230920,135700,186026425,1547,1547,1547,1547,0
|
|
20230920,135600,186026425,1547,1547,1547,1547,0
|
|
20230920,135500,186026425,1547,1547,1547,1547,409
|
|
20230920,135400,185393702,1547,1550,1550,1547,3420
|
|
20230920,135300,180100192,1555,1555,1555,1555,10
|
|
20230920,135200,180084642,1556,1556,1556,1556,0
|
|
20230920,135100,180084642,1556,1556,1556,1556,0
|
|
20230920,135000,180084642,1556,1556,1556,1556,0
|
|
20230920,134900,180084642,1556,1556,1556,1556,0
|
|
20230920,134800,180084642,1556,1556,1556,1556,0
|
|
20230920,134700,180084642,1556,1556,1556,1556,0
|
|
20230920,134600,180084642,1556,1556,1556,1556,0
|
|
20230920,134500,180084642,1556,1556,1556,1556,0
|
|
20230920,134400,180084642,1556,1556,1556,1556,0
|
|
20230920,134300,180084642,1556,1556,1556,1556,0
|
|
20230920,134200,180084642,1556,1554,1556,1554,387
|
|
20230920,134100,179482809,1550,1550,1550,1550,0
|
|
20230920,134000,179482809,1550,1550,1550,1550,0
|
|
20230920,133900,179482809,1550,1550,1550,1550,0
|
|
20230920,133800,179482809,1550,1550,1550,1550,0
|
|
20230920,133700,179482809,1550,1550,1550,1550,0
|
|
20230920,133600,179482809,1550,1550,1550,1550,1
|
|
20230920,133500,179481259,1549,1549,1549,1549,4644
|
|
20230920,133400,172287703,1549,1549,1549,1549,0
|
|
20230920,133300,172287703,1549,1549,1549,1549,0
|
|
20230920,133200,172287703,1549,1549,1549,1549,0
|
|
20230920,133100,172287703,1549,1549,1549,1549,611
|
|
20230920,133000,171341264,1548,1548,1548,1548,0
|
|
20230920,132900,171341264,1548,1548,1548,1548,106
|
|
20230920,132800,171177176,1548,1548,1548,1548,0
|
|
20230920,132700,171177176,1548,1548,1548,1548,0
|
|
20230920,132600,171177176,1548,1548,1548,1548,0
|
|
20230920,132500,171177176,1548,1548,1548,1548,0
|
|
20230920,132400,171177176,1548,1548,1548,1548,20
|
|
20230920,132300,171146216,1547,1547,1547,1547,20
|
|
20230920,132200,171115276,1547,1547,1547,1547,0
|
|
20230920,132100,171115276,1547,1547,1547,1547,0
|
|
20230920,132000,171115276,1547,1547,1547,1547,0
|
|
20230920,131900,171115276,1547,1552,1552,1547,3155
|
|
20230920,131800,166232663,1552,1552,1552,1552,116
|
|
20230920,131700,166052631,1553,1553,1553,1553,11
|
|
20230920,131600,166035548,1553,1553,1553,1553,0
|
|
20230920,131500,166035548,1553,1553,1553,1553,0
|
|
20230920,131400,166035548,1553,1553,1553,1553,0
|
|
20230920,131300,166035548,1553,1553,1553,1553,604
|
|
20230920,131200,165097536,1553,1553,1553,1553,0
|
|
20230920,131100,165097536,1553,1553,1553,1553,0
|
|
20230920,131000,165097536,1553,1553,1553,1553,8
|
|
20230920,130900,165085112,1553,1555,1555,1553,163
|
|
20230920,130800,164831747,1556,1556,1556,1556,0
|
|
20230920,130700,164831747,1556,1556,1556,1556,1
|
|
20230920,130600,164830191,1556,1556,1556,1556,0
|
|
20230920,130500,164830191,1556,1556,1556,1556,0
|
|
20230920,130400,164830191,1556,1556,1556,1556,0
|
|
20230920,130300,164830191,1556,1556,1556,1556,601
|
|
20230920,130200,163895035,1556,1559,1559,1556,46
|
|
20230920,130100,163823324,1559,1559,1559,1559,0
|
|
20230920,130000,163823324,1559,1559,1559,1559,0
|
|
20230920,125900,163823324,1559,1559,1559,1559,106
|
|
20230920,125800,163658070,1559,1559,1559,1559,194
|
|
20230920,125700,163355624,1559,1559,1559,1559,1
|
|
20230920,125600,163354065,1560,1559,1560,1559,1114
|
|
20230920,125500,161617069,1559,1559,1559,1559,581
|
|
20230920,125400,160711290,1559,1559,1559,1559,419
|
|
20230920,125300,160058069,1559,1555,1560,1555,680
|
|
20230920,125200,158997544,1560,1560,1560,1560,0
|
|
20230920,125100,158997544,1560,1560,1560,1560,0
|
|
20230920,125000,158997544,1560,1560,1560,1560,0
|
|
20230920,124900,158997544,1560,1560,1560,1560,1
|
|
20230920,124800,158995984,1554,1560,1560,1554,170
|
|
20230920,124700,158731356,1560,1560,1560,1560,103
|
|
20230920,124600,158570676,1555,1555,1555,1555,100
|
|
20230920,124500,158415176,1560,1560,1560,1560,0
|
|
20230920,124400,158415176,1560,1560,1560,1560,1
|
|
20230920,124300,158413616,1559,1559,1559,1559,100
|
|
20230920,124200,158257716,1560,1555,1560,1555,97
|
|
20230920,124100,158106401,1556,1559,1559,1556,3
|
|
20230920,124000,158101728,1560,1560,1560,1560,3
|
|
20230920,123900,158097048,1561,1561,1561,1561,0
|
|
20230920,123800,158097048,1561,1561,1561,1561,0
|
|
20230920,123700,158097048,1561,1560,1561,1560,1896
|
|
20230920,123600,155139287,1564,1564,1564,1564,0
|
|
20230920,123500,155139287,1564,1564,1564,1564,0
|
|
20230920,123400,155139287,1564,1564,1564,1564,0
|
|
20230920,123300,155139287,1564,1564,1564,1564,18
|
|
20230920,123200,155111135,1550,1550,1550,1550,0
|
|
20230920,123100,155111135,1550,1550,1550,1550,0
|
|
20230920,123000,155111135,1550,1550,1550,1550,9
|
|
20230920,122900,155097185,1550,1564,1564,1550,3283
|
|
20230920,122800,149989786,1564,1564,1564,1564,0
|
|
20230920,122700,149989786,1564,1564,1564,1564,2
|
|
20230920,122600,149986658,1564,1558,1564,1558,210
|
|
20230920,122500,149659418,1557,1557,1557,1557,0
|
|
20230920,122400,149659418,1557,1562,1562,1557,789
|
|
20230920,122300,148430924,1565,1565,1565,1565,0
|
|
20230920,122200,148430924,1565,1565,1565,1565,2
|
|
20230920,122100,148427794,1564,1564,1564,1564,1
|
|
20230920,122000,148426230,1563,1563,1563,1563,299
|
|
20230920,121900,147958893,1563,1564,1564,1563,5
|
|
20230920,121800,147951074,1565,1565,1565,1565,0
|
|
20230920,121700,147951074,1565,1565,1565,1565,0
|
|
20230920,121600,147951074,1565,1565,1565,1565,22
|
|
20230920,121500,147916644,1565,1567,1567,1565,737
|
|
20230920,121400,146762589,1567,1567,1567,1567,550
|
|
20230920,121300,145900739,1567,1567,1567,1567,314
|
|
20230920,121200,145408701,1566,1566,1566,1566,281
|
|
20230920,121100,144968655,1565,1565,1565,1565,0
|
|
20230920,121000,144968655,1565,1565,1565,1565,0
|
|
20230920,120900,144968655,1565,1565,1565,1565,0
|
|
20230920,120800,144968655,1565,1565,1565,1565,0
|
|
20230920,120700,144968655,1565,1565,1565,1565,0
|
|
20230920,120600,144968655,1565,1565,1565,1565,1
|
|
20230920,120500,144967090,1569,1569,1569,1569,10
|
|
20230920,120400,144951400,1570,1570,1570,1570,0
|
|
20230920,120300,144951400,1570,1570,1570,1570,32
|
|
20230920,120200,144901160,1570,1569,1570,1565,462
|
|
20230920,120100,144177873,1569,1570,1570,1569,684
|
|
20230920,120000,143104069,1571,1571,1571,1571,50
|
|
20230920,115900,143025519,1572,1570,1572,1570,1930
|
|
20230920,115800,139995319,1573,1570,1573,1570,519
|
|
20230920,115700,139180448,1570,1570,1574,1570,292
|
|
20230920,115600,138721826,1570,1570,1570,1570,2399
|
|
20230920,115500,134955396,1570,1567,1570,1567,1549
|
|
20230920,115400,132523486,1565,1565,1566,1565,1041
|
|
20230920,115300,130894319,1565,1567,1567,1565,884
|
|
20230920,115200,129509183,1569,1570,1570,1569,398
|
|
20230920,115100,128884327,1570,1569,1570,1567,2488
|
|
20230920,115000,124980750,1569,1557,1569,1557,4920
|
|
20230920,114900,117289481,1558,1557,1558,1557,564
|
|
20230920,114800,116411024,1557,1555,1557,1555,2206
|
|
20230920,114700,112980067,1555,1552,1555,1552,2000
|
|
20230920,114600,109872834,1549,1549,1549,1549,101
|
|
20230920,114500,109716385,1549,1549,1549,1549,300
|
|
20230920,114400,109251685,1549,1548,1549,1548,410
|
|
20230920,114300,108616695,1549,1550,1550,1549,1000
|
|
20230920,114200,107067328,1549,1549,1549,1549,0
|
|
20230920,114100,107067328,1549,1549,1549,1549,0
|
|
20230920,114000,107067328,1549,1549,1549,1549,0
|
|
20230920,113900,107067328,1549,1549,1549,1549,0
|
|
20230920,113800,107067328,1549,1552,1552,1549,11
|
|
20230920,113700,107050259,1552,1552,1552,1552,0
|
|
20230920,113600,107050259,1552,1550,1552,1550,101
|
|
20230920,113500,106893707,1550,1550,1550,1550,275
|
|
20230920,113400,106467457,1549,1549,1549,1549,0
|
|
20230920,113300,106467457,1549,1549,1549,1549,50
|
|
20230920,113200,106390007,1549,1549,1549,1549,448
|
|
20230920,113100,105696055,1549,1546,1549,1546,5012
|
|
20230920,113000,97947497,1545,1545,1545,1545,40
|
|
20230920,112900,97885697,1545,1548,1548,1545,3080
|
|
20230920,112800,93123744,1549,1549,1549,1549,461
|
|
20230920,112700,92409655,1551,1551,1551,1551,0
|
|
20230920,112600,92409655,1551,1551,1551,1551,4
|
|
20230920,112500,92403451,1551,1551,1551,1551,20
|
|
20230920,112400,92372431,1551,1552,1552,1551,457
|
|
20230920,112300,91663574,1552,1552,1552,1552,0
|
|
20230920,112200,91663574,1552,1552,1552,1552,0
|
|
20230920,112100,91663574,1552,1552,1552,1552,1459
|
|
20230920,112000,89399206,1551,1550,1551,1550,61
|
|
20230920,111900,89304596,1549,1550,1550,1549,1132
|
|
20230920,111800,87550996,1550,1550,1550,1550,2281
|
|
20230920,111700,84015446,1549,1549,1549,1549,616
|
|
20230920,111600,83061262,1549,1549,1549,1549,0
|
|
20230920,111500,83061262,1549,1549,1549,1549,1
|
|
20230920,111400,83059713,1550,1550,1550,1550,1
|
|
20230920,111300,83058163,1550,1550,1550,1550,898
|
|
20230920,111200,81666263,1550,1550,1550,1550,500
|
|
20230920,111100,80891263,1550,1550,1550,1549,609
|
|
20230920,111000,79947420,1550,1550,1550,1550,20
|
|
20230920,110900,79916420,1550,1552,1552,1550,2188
|
|
20230920,110800,76524429,1552,1552,1552,1552,6
|
|
20230920,110700,76515117,1551,1552,1552,1551,894
|
|
20230920,110600,75128423,1551,1551,1551,1551,0
|
|
20230920,110500,75128423,1551,1551,1551,1551,20
|
|
20230920,110400,75097403,1551,1551,1551,1551,80
|
|
20230920,110300,74973323,1551,1551,1551,1551,0
|
|
20230920,110200,74973323,1551,1551,1551,1551,600
|
|
20230920,110100,74042723,1553,1553,1553,1553,4
|
|
20230920,110000,74036511,1552,1552,1552,1552,0
|
|
20230920,105900,74036511,1552,1554,1554,1552,7
|
|
20230920,105800,74025639,1554,1554,1554,1554,7
|
|
20230920,105700,74014761,1550,1553,1553,1550,520
|
|
20230920,105600,73207261,1553,1553,1553,1553,1
|
|
20230920,105500,73205708,1553,1553,1553,1553,32
|
|
20230920,105400,73156012,1553,1554,1554,1553,51
|
|
20230920,105300,73076759,1554,1554,1554,1554,423
|
|
20230920,105200,72419417,1554,1554,1554,1554,10
|
|
20230920,105100,72403877,1554,1554,1554,1554,624
|
|
20230920,105000,71434181,1554,1554,1554,1554,0
|
|
20230920,104900,71434181,1554,1554,1555,1554,305
|
|
20230920,104800,70960111,1554,1554,1554,1554,1
|
|
20230920,104700,70958557,1549,1549,1549,1549,194
|
|
20230920,104600,70658051,1554,1554,1554,1554,2777
|
|
20230920,104500,66342593,1554,1554,1554,1554,0
|
|
20230920,104400,66342593,1554,1548,1554,1548,398
|
|
20230920,104300,65726459,1548,1554,1554,1548,449
|
|
20230920,104200,65031335,1554,1554,1554,1554,0
|
|
20230920,104100,65031335,1554,1547,1554,1547,3688
|
|
20230920,104000,59320228,1547,1541,1547,1541,11603
|
|
20230920,103900,41400957,1543,1543,1543,1543,385
|
|
20230920,103800,40806902,1543,1543,1543,1543,87
|
|
20230920,103700,40672661,1543,1543,1543,1543,0
|
|
20230920,103600,40672661,1543,1543,1543,1543,107
|
|
20230920,103500,40507560,1543,1543,1543,1543,100
|
|
20230920,103400,40353260,1543,1543,1543,1543,200
|
|
20230920,103300,40044660,1544,1544,1544,1544,5
|
|
20230920,103200,40036940,1544,1541,1544,1541,170
|
|
20230920,103100,39774964,1540,1543,1543,1540,722
|
|
20230920,103000,38662711,1544,1544,1544,1544,0
|
|
20230920,102900,38662711,1544,1544,1544,1544,2
|
|
20230920,102800,38659623,1544,1543,1544,1543,506
|
|
20230920,102700,37878863,1543,1543,1543,1543,870
|
|
20230920,102600,36536453,1544,1544,1544,1544,26
|
|
20230920,102500,36496309,1544,1544,1544,1544,1
|
|
20230920,102400,36494765,1543,1543,1543,1543,121
|
|
20230920,102300,36308062,1540,1541,1541,1540,100
|
|
20230920,102200,36153987,1543,1541,1543,1541,228
|
|
20230920,102100,35802637,1541,1541,1541,1541,0
|
|
20230920,102000,35802637,1541,1541,1541,1541,184
|
|
20230920,101900,35519093,1541,1541,1541,1541,68
|
|
20230920,101800,35414305,1544,1544,1544,1544,5
|
|
20230920,101700,35406585,1543,1542,1543,1542,343
|
|
20230920,101600,34877343,1542,1541,1542,1541,100
|
|
20230920,101500,34723144,1540,1540,1540,1540,0
|
|
20230920,101400,34723144,1540,1540,1540,1540,120
|
|
20230920,101300,34538344,1543,1543,1543,1543,0
|
|
20230920,101200,34538344,1543,1543,1543,1543,0
|
|
20230920,101100,34538344,1543,1543,1543,1543,0
|
|
20230920,101000,34538344,1543,1543,1543,1543,0
|
|
20230920,100900,34538344,1543,1543,1543,1543,2
|
|
20230920,100800,34535258,1543,1543,1543,1543,0
|
|
20230920,100700,34535258,1543,1543,1543,1543,3
|
|
20230920,100600,34530629,1540,1541,1544,1540,1714
|
|
20230920,100500,31890405,1544,1544,1544,1544,362
|
|
20230920,100400,31331477,1545,1544,1545,1543,868
|
|
20230920,100300,29991203,1544,1544,1544,1544,0
|
|
20230920,100200,29991203,1544,1544,1544,1544,2
|
|
20230920,100100,29988115,1544,1544,1544,1544,0
|
|
20230920,100000,29988115,1544,1544,1544,1544,48
|
|
20230920,095900,29914003,1544,1543,1544,1543,354
|
|
20230920,095800,29367770,1541,1543,1543,1541,1001
|
|
20230920,095700,27823229,1543,1543,1543,1543,14
|
|
20230920,095600,27801627,1543,1543,1543,1543,5
|
|
20230920,095500,27793912,1543,1543,1543,1543,105
|
|
20230920,095400,27631897,1543,1543,1543,1542,607
|
|
20230920,095300,26695611,1543,1543,1543,1543,324
|
|
20230920,095200,26195679,1543,1542,1543,1542,60
|
|
20230920,095100,26103157,1542,1542,1542,1542,10
|
|
20230920,095000,26087737,1542,1541,1542,1541,631
|
|
20230920,094900,25114736,1540,1540,1540,1540,4
|
|
20230920,094800,25108576,1541,1540,1541,1540,2
|
|
20230920,094700,25105495,1540,1541,1541,1540,400
|
|
20230920,094600,24489491,1540,1540,1540,1540,116
|
|
20230920,094500,24310851,1539,1539,1539,1539,60
|
|
20230920,094400,24218511,1539,1539,1539,1539,0
|
|
20230920,094300,24218511,1539,1538,1539,1538,83
|
|
20230920,094200,24090776,1542,1538,1542,1538,54
|
|
20230920,094100,24007520,1536,1536,1536,1536,1
|
|
20230920,094000,24005984,1536,1536,1536,1536,2000
|
|
20230920,093900,20933984,1542,1542,1542,1542,0
|
|
20230920,093800,20933984,1542,1542,1542,1542,0
|
|
20230920,093700,20933984,1542,1536,1542,1536,511
|
|
20230920,093600,20149076,1542,1540,1542,1540,14
|
|
20230920,093500,20127508,1541,1541,1541,1541,10
|
|
20230920,093400,20112098,1542,1543,1543,1542,5
|
|
20230920,093300,20104385,1543,1543,1543,1543,11
|
|
20230920,093200,20087412,1543,1543,1543,1543,0
|
|
20230920,093100,20087412,1543,1539,1543,1539,1633
|
|
20230920,093000,17574221,1543,1543,1543,1543,50
|
|
20230920,092900,17497071,1543,1543,1543,1543,569
|
|
20230920,092800,16619104,1543,1542,1544,1542,886
|
|
20230920,092700,15252590,1542,1542,1542,1542,6
|
|
20230920,092600,15243338,1535,1542,1542,1535,2
|
|
20230920,092500,15240261,1541,1540,1541,1540,1244
|
|
20230920,092400,13324499,1540,1540,1540,1540,3
|
|
20230920,092300,13319879,1540,1539,1540,1539,1089
|
|
20230920,092200,11643027,1539,1536,1539,1536,10
|
|
20230920,092100,11627649,1536,1532,1536,1532,4147
|
|
20230920,092000,5270326,1529,1530,1530,1529,1100
|
|
20230920,091900,3588392,1530,1531,1531,1530,222
|
|
20230920,091800,3248530,1530,1529,1530,1529,534
|
|
20230920,091700,2431930,1529,1528,1529,1528,7
|
|
20230920,091600,2421233,1527,1527,1527,1527,164
|
|
20230920,091500,2170805,1527,1527,1527,1527,0
|
|
20230920,091400,2170805,1527,1527,1527,1525,903
|
|
20230920,091300,792678,1529,1529,1529,1529,0
|
|
20230920,091200,792678,1529,1527,1529,1527,393
|
|
20230920,091100,192559,1529,1529,1529,1529,0
|
|
20230920,091000,192559,1529,1529,1529,1529,5
|
|
20230920,090900,184914,1529,1529,1529,1529,0
|
|
20230920,090800,184914,1529,1528,1529,1528,51
|
|
20230920,090700,106937,1526,1526,1526,1526,1
|
|
20230920,090600,105411,1526,1526,1526,1526,6
|
|
20230920,090500,96255,1529,1529,1529,1529,0
|
|
20230920,090400,96255,1529,1529,1529,1529,0
|
|
20230920,090300,96255,1529,1528,1529,1528,5
|
|
20230920,090200,88611,1526,1526,1526,1526,5
|
|
20230920,090100,80981,1528,1528,1528,1528,50
|
|
20230920,090000,4581,1528,1526,1528,1526,3
|