592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,184900,105716237,1542,1542,1542,1542,1143
|
|
20230927,184800,105716237,1542,1542,1542,1542,0
|
|
20230927,184700,105716237,1542,1542,1542,1542,0
|
|
20230927,184600,105716237,1542,1542,1542,1542,0
|
|
20230927,184500,105716237,1542,1542,1542,1542,0
|
|
20230927,184400,105716237,1542,1542,1542,1542,0
|
|
20230927,184300,105716237,1542,1542,1542,1542,0
|
|
20230927,184200,105716237,1542,1542,1542,1542,0
|
|
20230927,184100,105716237,1542,1542,1542,1542,0
|
|
20230927,184000,105716237,1542,1542,1542,1542,0
|
|
20230927,183900,105716237,1542,1542,1542,1542,0
|
|
20230927,183800,105716237,1542,1542,1542,1542,0
|
|
20230927,183700,105716237,1542,1542,1542,1542,0
|
|
20230927,183600,105716237,1542,1542,1542,1542,0
|
|
20230927,183500,105716237,1542,1542,1542,1542,0
|
|
20230927,183400,105716237,1542,1542,1542,1542,0
|
|
20230927,183300,105716237,1542,1542,1542,1542,0
|
|
20230927,183200,105716237,1542,1542,1542,1542,0
|
|
20230927,183100,105716237,1542,1542,1542,1542,0
|
|
20230927,183000,105716237,1542,1542,1542,1542,0
|
|
20230927,182900,105716237,1542,1542,1542,1542,0
|
|
20230927,182800,105716237,1542,1542,1542,1542,0
|
|
20230927,182700,105716237,1542,1542,1542,1542,0
|
|
20230927,182600,105716237,1542,1542,1542,1542,0
|
|
20230927,182500,105716237,1542,1542,1542,1542,0
|
|
20230927,182400,105716237,1542,1542,1542,1542,0
|
|
20230927,182300,105716237,1542,1542,1542,1542,0
|
|
20230927,182200,105716237,1542,1542,1542,1542,0
|
|
20230927,182100,105716237,1542,1542,1542,1542,0
|
|
20230927,182000,105716237,1542,1542,1542,1542,0
|
|
20230927,181900,105716237,1542,1542,1542,1542,1143
|
|
20230927,181800,105716237,1542,1542,1542,1542,0
|
|
20230927,181700,105716237,1542,1542,1542,1542,0
|
|
20230927,181600,105716237,1542,1542,1542,1542,0
|
|
20230927,181500,105716237,1542,1542,1542,1542,0
|
|
20230927,181400,105716237,1542,1542,1542,1542,0
|
|
20230927,181300,105716237,1542,1542,1542,1542,0
|
|
20230927,181200,105716237,1542,1542,1542,1542,0
|
|
20230927,181100,105716237,1542,1542,1542,1542,0
|
|
20230927,181000,105716237,1542,1542,1542,1542,0
|
|
20230927,180900,105716237,1542,1542,1542,1542,0
|
|
20230927,180800,105716237,1542,1542,1542,1542,0
|
|
20230927,180700,105716237,1542,1542,1542,1542,0
|
|
20230927,180600,105716237,1542,1542,1542,1542,0
|
|
20230927,180500,105716237,1542,1542,1542,1542,0
|
|
20230927,180400,105716237,1542,1542,1542,1542,0
|
|
20230927,180300,105716237,1542,1542,1542,1542,0
|
|
20230927,180200,105716237,1542,1542,1542,1542,0
|
|
20230927,180100,105716237,1542,1542,1542,1542,0
|
|
20230927,180000,105716237,1542,1542,1542,1542,0
|
|
20230927,175900,105716237,1542,1542,1542,1542,0
|
|
20230927,175800,105716237,1542,1542,1542,1542,0
|
|
20230927,175700,105716237,1542,1542,1542,1542,0
|
|
20230927,175600,105716237,1542,1542,1542,1542,0
|
|
20230927,175500,105716237,1542,1542,1542,1542,0
|
|
20230927,175400,105716237,1542,1542,1542,1542,0
|
|
20230927,175300,105716237,1542,1542,1542,1542,0
|
|
20230927,175200,105716237,1542,1542,1542,1542,0
|
|
20230927,175100,105716237,1542,1542,1542,1542,0
|
|
20230927,175000,105716237,1542,1542,1542,1542,0
|
|
20230927,174900,105716237,1542,1542,1542,1542,1143
|
|
20230927,174800,105716237,1542,1542,1542,1542,0
|
|
20230927,174700,105716237,1542,1542,1542,1542,0
|
|
20230927,174600,105716237,1542,1542,1542,1542,0
|
|
20230927,174500,105716237,1542,1542,1542,1542,0
|
|
20230927,174400,105716237,1542,1542,1542,1542,0
|
|
20230927,174300,105716237,1542,1542,1542,1542,0
|
|
20230927,174200,105716237,1542,1542,1542,1542,0
|
|
20230927,174100,105716237,1542,1542,1542,1542,0
|
|
20230927,174000,105716237,1542,1542,1542,1542,0
|
|
20230927,173900,105716237,1542,1542,1542,1542,0
|
|
20230927,173800,105716237,1542,1542,1542,1542,0
|
|
20230927,173700,105716237,1542,1542,1542,1542,0
|
|
20230927,173600,105716237,1542,1542,1542,1542,0
|
|
20230927,173500,105716237,1542,1542,1542,1542,0
|
|
20230927,173400,105716237,1542,1542,1542,1542,0
|
|
20230927,173300,105716237,1542,1542,1542,1542,0
|
|
20230927,173200,105716237,1542,1542,1542,1542,0
|
|
20230927,173100,105716237,1542,1542,1542,1542,0
|
|
20230927,173000,105716237,1542,1542,1542,1542,0
|
|
20230927,172900,105716237,1542,1542,1542,1542,0
|
|
20230927,172800,105716237,1542,1542,1542,1542,0
|
|
20230927,172700,105716237,1542,1542,1542,1542,0
|
|
20230927,172600,105716237,1542,1542,1542,1542,0
|
|
20230927,172500,105716237,1542,1542,1542,1542,0
|
|
20230927,172400,105716237,1542,1542,1542,1542,0
|
|
20230927,172300,105716237,1542,1542,1542,1542,0
|
|
20230927,172200,105716237,1542,1542,1542,1542,0
|
|
20230927,172100,105716237,1542,1542,1542,1542,0
|
|
20230927,172000,105716237,1542,1542,1542,1542,0
|
|
20230927,171900,105716237,1542,1542,1542,1542,1143
|
|
20230927,171800,105716237,1542,1542,1542,1542,0
|
|
20230927,171700,105716237,1542,1542,1542,1542,0
|
|
20230927,171600,105716237,1542,1542,1542,1542,0
|
|
20230927,171500,105716237,1542,1542,1542,1542,0
|
|
20230927,171400,105716237,1542,1542,1542,1542,0
|
|
20230927,171300,105716237,1542,1542,1542,1542,0
|
|
20230927,171200,105716237,1542,1542,1542,1542,0
|
|
20230927,171100,105716237,1542,1542,1542,1542,0
|
|
20230927,171000,105716237,1542,1542,1542,1542,0
|
|
20230927,170900,105716237,1542,1542,1542,1542,0
|
|
20230927,170800,105716237,1542,1542,1542,1542,0
|
|
20230927,170700,105716237,1542,1542,1542,1542,0
|
|
20230927,170600,105716237,1542,1542,1542,1542,0
|
|
20230927,170500,105716237,1542,1542,1542,1542,0
|
|
20230927,170400,105716237,1542,1542,1542,1542,0
|
|
20230927,170300,105716237,1542,1542,1542,1542,0
|
|
20230927,170200,105716237,1542,1542,1542,1542,0
|
|
20230927,170100,105716237,1542,1542,1542,1542,0
|
|
20230927,170000,105716237,1542,1542,1542,1542,0
|
|
20230927,165900,105716237,1542,1542,1542,1542,0
|
|
20230927,165800,105716237,1542,1542,1542,1542,0
|
|
20230927,165700,105716237,1542,1542,1542,1542,0
|
|
20230927,165600,105716237,1542,1542,1542,1542,0
|
|
20230927,165500,105716237,1542,1542,1542,1542,0
|
|
20230927,165400,105716237,1542,1542,1542,1542,0
|
|
20230927,165300,105716237,1542,1542,1542,1542,0
|
|
20230927,165200,105716237,1542,1542,1542,1542,0
|
|
20230927,165100,105716237,1542,1542,1542,1542,0
|
|
20230927,165000,105716237,1542,1542,1542,1542,0
|
|
20230927,164900,105716237,1542,1542,1542,1542,1143
|
|
20230927,164800,105716237,1542,1542,1542,1542,0
|
|
20230927,164700,105716237,1542,1542,1542,1542,0
|
|
20230927,164600,105716237,1542,1542,1542,1542,0
|
|
20230927,164500,105716237,1542,1542,1542,1542,0
|
|
20230927,164400,105716237,1542,1542,1542,1542,0
|
|
20230927,164300,105716237,1542,1542,1542,1542,0
|
|
20230927,164200,105716237,1542,1542,1542,1542,0
|
|
20230927,164100,105716237,1542,1542,1542,1542,0
|
|
20230927,164000,105716237,1542,1542,1542,1542,0
|
|
20230927,163900,105716237,1542,1542,1542,1542,0
|
|
20230927,163800,105716237,1542,1542,1542,1542,0
|
|
20230927,163700,105716237,1542,1542,1542,1542,0
|
|
20230927,163600,105716237,1542,1542,1542,1542,0
|
|
20230927,163500,105716237,1542,1542,1542,1542,0
|
|
20230927,163400,105716237,1542,1542,1542,1542,0
|
|
20230927,163300,105716237,1542,1542,1542,1542,0
|
|
20230927,163200,105716237,1542,1542,1542,1542,0
|
|
20230927,163100,105716237,1542,1542,1542,1542,0
|
|
20230927,163000,105716237,1542,1542,1542,1542,0
|
|
20230927,162900,105716237,1542,1542,1542,1542,0
|
|
20230927,162800,105716237,1542,1542,1542,1542,0
|
|
20230927,162700,105716237,1542,1542,1542,1542,0
|
|
20230927,162600,105716237,1542,1542,1542,1542,0
|
|
20230927,162500,105716237,1542,1542,1542,1542,0
|
|
20230927,162400,105716237,1542,1542,1542,1542,0
|
|
20230927,162300,105716237,1542,1542,1542,1542,0
|
|
20230927,162200,105716237,1542,1542,1542,1542,0
|
|
20230927,162100,105716237,1542,1542,1542,1542,0
|
|
20230927,162000,105716237,1542,1542,1542,1542,0
|
|
20230927,161900,105716237,1542,1542,1542,1542,1143
|
|
20230927,161800,105716237,1542,1542,1542,1542,0
|
|
20230927,161700,105716237,1542,1542,1542,1542,0
|
|
20230927,161600,105716237,1542,1542,1542,1542,0
|
|
20230927,161500,105716237,1542,1542,1542,1542,0
|
|
20230927,161400,105716237,1542,1542,1542,1542,0
|
|
20230927,161300,105716237,1542,1542,1542,1542,0
|
|
20230927,161200,105716237,1542,1542,1542,1542,0
|
|
20230927,161100,105716237,1542,1542,1542,1542,0
|
|
20230927,161000,105716237,1542,1542,1542,1542,0
|
|
20230927,160900,105716237,1542,1542,1542,1542,0
|
|
20230927,160800,105716237,1542,1542,1542,1542,0
|
|
20230927,160700,105716237,1542,1542,1542,1542,0
|
|
20230927,160600,105716237,1542,1542,1542,1542,0
|
|
20230927,160500,105716237,1542,1542,1542,1542,0
|
|
20230927,160400,105716237,1542,1542,1542,1542,0
|
|
20230927,160300,105716237,1542,1542,1542,1542,0
|
|
20230927,160200,105716237,1542,1542,1542,1542,0
|
|
20230927,160100,105716237,1542,1542,1542,1542,0
|
|
20230927,160000,105716237,1542,1542,1542,1542,0
|
|
20230927,155900,105716237,1542,1542,1542,1542,0
|
|
20230927,155800,105716237,1542,1542,1542,1542,0
|
|
20230927,155700,105716237,1542,1542,1542,1542,0
|
|
20230927,155600,105716237,1542,1542,1542,1542,0
|
|
20230927,155500,105716237,1542,1542,1542,1542,0
|
|
20230927,155400,105716237,1542,1542,1542,1542,0
|
|
20230927,155300,105716237,1542,1542,1542,1542,0
|
|
20230927,155200,105716237,1542,1542,1542,1542,0
|
|
20230927,155100,105716237,1542,1542,1542,1542,0
|
|
20230927,155000,105716237,1542,1542,1542,1542,0
|
|
20230927,154900,105716237,1542,1542,1542,1542,1143
|
|
20230927,154800,105716237,1542,1542,1542,1542,0
|
|
20230927,154700,105716237,1542,1542,1542,1542,0
|
|
20230927,154600,105716237,1542,1542,1542,1542,0
|
|
20230927,154500,105716237,1542,1542,1542,1542,0
|
|
20230927,154400,105716237,1542,1542,1542,1542,0
|
|
20230927,154300,105716237,1542,1542,1542,1542,0
|
|
20230927,154200,105716237,1542,1542,1542,1542,0
|
|
20230927,154100,105716237,1542,1542,1542,1542,0
|
|
20230927,154000,105716237,1542,1542,1542,1542,0
|
|
20230927,153900,105716237,1542,1542,1542,1542,0
|
|
20230927,153800,105716237,1542,1542,1542,1542,0
|
|
20230927,153700,105716237,1542,1542,1542,1542,0
|
|
20230927,153600,105716237,1542,1542,1542,1542,0
|
|
20230927,153500,105716237,1542,1542,1542,1542,0
|
|
20230927,153400,105716237,1542,1542,1542,1542,0
|
|
20230927,153300,105716237,1542,1542,1542,1542,0
|
|
20230927,153200,105716237,1542,1542,1542,1542,0
|
|
20230927,153100,105716237,1542,1542,1542,1542,0
|
|
20230927,153000,105716237,1542,1542,1542,1542,1143
|
|
20230927,152900,103953731,1537,1537,1537,1537,0
|
|
20230927,152800,103953731,1537,1537,1537,1537,0
|
|
20230927,152700,103953731,1537,1537,1537,1537,0
|
|
20230927,152600,103953731,1537,1537,1537,1537,0
|
|
20230927,152500,103953731,1537,1537,1537,1537,0
|
|
20230927,152400,103953731,1537,1537,1537,1537,0
|
|
20230927,152300,103953731,1537,1537,1537,1537,0
|
|
20230927,152200,103953731,1537,1537,1537,1537,0
|
|
20230927,152100,103953731,1537,1537,1537,1537,0
|
|
20230927,152000,103953731,1537,1537,1537,1537,0
|
|
20230927,151900,103953731,1537,1537,1537,1537,13
|
|
20230927,151800,103933750,1537,1533,1537,1533,46
|
|
20230927,151700,103863204,1537,1537,1537,1533,168
|
|
20230927,151600,103605232,1533,1537,1537,1533,1343
|
|
20230927,151500,101543413,1537,1535,1537,1535,200
|
|
20230927,151400,101236179,1535,1530,1535,1530,283
|
|
20230927,151300,100802422,1530,1529,1530,1529,1179
|
|
20230927,151200,98998731,1528,1528,1528,1528,400
|
|
20230927,151100,98387531,1528,1528,1528,1528,20
|
|
20230927,151000,98356971,1528,1528,1528,1528,0
|
|
20230927,150900,98356971,1528,1525,1528,1521,108
|
|
20230927,150800,98192633,1526,1527,1527,1526,431
|
|
20230927,150700,97534517,1527,1527,1527,1527,90
|
|
20230927,150600,97397087,1527,1527,1527,1527,0
|
|
20230927,150500,97397087,1527,1525,1527,1525,9
|
|
20230927,150400,97383352,1525,1525,1525,1525,9
|
|
20230927,150300,97369627,1524,1524,1525,1524,50
|
|
20230927,150200,97293418,1525,1525,1525,1525,656
|
|
20230927,150100,96293018,1525,1525,1525,1525,1
|
|
20230927,150000,96291493,1525,1525,1525,1525,0
|
|
20230927,145900,96291493,1525,1525,1525,1525,0
|
|
20230927,145800,96291493,1525,1525,1525,1525,0
|
|
20230927,145700,96291493,1525,1525,1525,1525,0
|
|
20230927,145600,96291493,1525,1525,1525,1525,0
|
|
20230927,145500,96291493,1525,1525,1525,1525,0
|
|
20230927,145400,96291493,1525,1525,1525,1525,0
|
|
20230927,145300,96291493,1525,1522,1525,1519,6
|
|
20230927,145200,96282364,1516,1516,1516,1516,116
|
|
20230927,145100,96106508,1525,1525,1525,1525,0
|
|
20230927,145000,96106508,1525,1525,1525,1525,0
|
|
20230927,144900,96106508,1525,1525,1525,1525,2
|
|
20230927,144800,96103458,1525,1525,1525,1525,5
|
|
20230927,144700,96095833,1515,1524,1524,1515,21
|
|
20230927,144600,96063946,1525,1525,1525,1525,53
|
|
20230927,144500,95983121,1515,1515,1515,1515,0
|
|
20230927,144400,95983121,1515,1515,1515,1515,0
|
|
20230927,144300,95983121,1515,1515,1515,1515,0
|
|
20230927,144200,95983121,1515,1520,1520,1515,1524
|
|
20230927,144100,93671755,1525,1519,1525,1519,148
|
|
20230927,144000,93446915,1519,1519,1519,1519,6
|
|
20230927,143900,93437801,1516,1516,1516,1516,0
|
|
20230927,143800,93437801,1516,1518,1518,1516,41
|
|
20230927,143700,93375637,1519,1519,1519,1519,5
|
|
20230927,143600,93368042,1518,1518,1518,1518,16
|
|
20230927,143500,93343754,1516,1516,1516,1516,400
|
|
20230927,143400,92737354,1516,1519,1519,1516,671
|
|
20230927,143300,91719479,1518,1518,1518,1518,5
|
|
20230927,143200,91711889,1518,1518,1518,1518,20
|
|
20230927,143100,91681529,1518,1518,1518,1518,0
|
|
20230927,143000,91681529,1518,1518,1518,1518,600
|
|
20230927,142900,90770729,1518,1519,1519,1518,785
|
|
20230927,142800,89578701,1519,1519,1519,1519,108
|
|
20230927,142700,89414649,1519,1519,1519,1519,0
|
|
20230927,142600,89414649,1519,1519,1519,1519,0
|
|
20230927,142500,89414649,1519,1519,1519,1519,0
|
|
20230927,142400,89414649,1519,1519,1519,1519,0
|
|
20230927,142300,89414649,1519,1519,1519,1519,0
|
|
20230927,142200,89414649,1519,1519,1519,1519,0
|
|
20230927,142100,89414649,1519,1519,1519,1519,0
|
|
20230927,142000,89414649,1519,1519,1519,1519,0
|
|
20230927,141900,89414649,1519,1524,1524,1519,115
|
|
20230927,141800,89239959,1520,1520,1520,1520,13
|
|
20230927,141700,89220199,1524,1524,1524,1524,0
|
|
20230927,141600,89220199,1524,1524,1524,1524,0
|
|
20230927,141500,89220199,1524,1524,1524,1524,0
|
|
20230927,141400,89220199,1524,1524,1524,1524,0
|
|
20230927,141300,89220199,1524,1524,1524,1524,0
|
|
20230927,141200,89220199,1524,1524,1524,1524,0
|
|
20230927,141100,89220199,1524,1524,1524,1524,0
|
|
20230927,141000,89220199,1524,1524,1524,1524,0
|
|
20230927,140900,89220199,1524,1524,1524,1524,0
|
|
20230927,140800,89220199,1524,1524,1524,1524,0
|
|
20230927,140700,89220199,1524,1524,1524,1524,0
|
|
20230927,140600,89220199,1524,1524,1524,1524,0
|
|
20230927,140500,89220199,1524,1524,1524,1524,0
|
|
20230927,140400,89220199,1524,1524,1524,1524,0
|
|
20230927,140300,89220199,1524,1524,1524,1524,1000
|
|
20230927,140200,87696199,1524,1520,1524,1520,3000
|
|
20230927,140100,83125117,1519,1519,1519,1519,0
|
|
20230927,140000,83125117,1519,1520,1520,1519,629
|
|
20230927,135900,82169150,1524,1524,1524,1524,0
|
|
20230927,135800,82169150,1524,1524,1524,1524,1
|
|
20230927,135700,82167626,1524,1524,1524,1524,0
|
|
20230927,135600,82167626,1524,1524,1524,1524,0
|
|
20230927,135500,82167626,1524,1524,1524,1524,0
|
|
20230927,135400,82167626,1524,1524,1524,1524,0
|
|
20230927,135300,82167626,1524,1524,1524,1524,0
|
|
20230927,135200,82167626,1524,1524,1524,1524,3
|
|
20230927,135100,82163054,1521,1521,1521,1521,100
|
|
20230927,135000,82010954,1524,1524,1524,1524,0
|
|
20230927,134900,82010954,1524,1524,1524,1524,0
|
|
20230927,134800,82010954,1524,1524,1524,1524,0
|
|
20230927,134700,82010954,1524,1524,1524,1524,0
|
|
20230927,134600,82010954,1524,1524,1524,1524,0
|
|
20230927,134500,82010954,1524,1524,1524,1524,135
|
|
20230927,134400,81805214,1524,1524,1524,1524,341
|
|
20230927,134300,81285530,1524,1524,1524,1524,0
|
|
20230927,134200,81285530,1524,1524,1524,1524,0
|
|
20230927,134100,81285530,1524,1524,1524,1524,0
|
|
20230927,134000,81285530,1524,1524,1524,1524,0
|
|
20230927,133900,81285530,1524,1524,1524,1524,5
|
|
20230927,133800,81277910,1520,1520,1520,1520,119
|
|
20230927,133700,81097030,1524,1524,1524,1524,0
|
|
20230927,133600,81097030,1524,1524,1524,1524,0
|
|
20230927,133500,81097030,1524,1524,1524,1524,0
|
|
20230927,133400,81097030,1524,1524,1524,1524,0
|
|
20230927,133300,81097030,1524,1524,1524,1524,0
|
|
20230927,133200,81097030,1524,1524,1524,1524,0
|
|
20230927,133100,81097030,1524,1524,1524,1524,500
|
|
20230927,133000,80335030,1524,1524,1524,1524,10
|
|
20230927,132900,80319790,1524,1524,1524,1524,4
|
|
20230927,132800,80313694,1522,1524,1524,1522,2241
|
|
20230927,132700,76902886,1522,1522,1522,1522,0
|
|
20230927,132600,76902886,1522,1522,1522,1522,0
|
|
20230927,132500,76902886,1522,1522,1522,1522,273
|
|
20230927,132400,76487380,1522,1523,1523,1522,133
|
|
20230927,132300,76284921,1524,1524,1524,1524,0
|
|
20230927,132200,76284921,1524,1524,1524,1524,500
|
|
20230927,132100,75522921,1524,1524,1524,1524,0
|
|
20230927,132000,75522921,1524,1524,1524,1524,0
|
|
20230927,131900,75522921,1524,1524,1524,1524,3
|
|
20230927,131800,75518349,1523,1523,1523,1523,0
|
|
20230927,131700,75518349,1523,1523,1523,1523,0
|
|
20230927,131600,75518349,1523,1523,1523,1523,170
|
|
20230927,131500,75259439,1523,1522,1523,1522,4443
|
|
20230927,131400,68497093,1522,1522,1522,1522,0
|
|
20230927,131300,68497093,1522,1522,1522,1522,153
|
|
20230927,131200,68264227,1520,1520,1520,1520,0
|
|
20230927,131100,68264227,1520,1520,1520,1520,3
|
|
20230927,131000,68259667,1522,1522,1522,1522,0
|
|
20230927,130900,68259667,1522,1522,1522,1522,0
|
|
20230927,130800,68259667,1522,1522,1522,1522,0
|
|
20230927,130700,68259667,1522,1522,1522,1522,0
|
|
20230927,130600,68259667,1522,1522,1522,1522,0
|
|
20230927,130500,68259667,1522,1522,1522,1522,6
|
|
20230927,130400,68250535,1522,1522,1522,1522,1
|
|
20230927,130300,68249013,1520,1522,1522,1520,13
|
|
20230927,130200,68229229,1522,1522,1522,1522,0
|
|
20230927,130100,68229229,1522,1522,1522,1522,13
|
|
20230927,130000,68209443,1519,1519,1519,1519,2
|
|
20230927,125900,68206405,1519,1519,1519,1519,24
|
|
20230927,125800,68169949,1519,1519,1519,1519,0
|
|
20230927,125700,68169949,1519,1519,1519,1519,1
|
|
20230927,125600,68168430,1519,1519,1519,1519,27
|
|
20230927,125500,68127417,1522,1520,1522,1520,335
|
|
20230927,125400,67617549,1520,1520,1520,1520,15
|
|
20230927,125300,67594749,1520,1521,1521,1520,9
|
|
20230927,125200,67581064,1521,1521,1521,1521,2
|
|
20230927,125100,67578022,1521,1521,1521,1521,9
|
|
20230927,125000,67564333,1520,1520,1520,1520,28
|
|
20230927,124900,67521773,1520,1520,1520,1520,0
|
|
20230927,124800,67521773,1520,1520,1520,1520,0
|
|
20230927,124700,67521773,1520,1521,1521,1520,12
|
|
20230927,124600,67503523,1520,1520,1520,1520,0
|
|
20230927,124500,67503523,1520,1522,1522,1520,67
|
|
20230927,124400,67401553,1522,1520,1522,1520,166
|
|
20230927,124300,67148953,1520,1520,1520,1520,1
|
|
20230927,124200,67147433,1520,1520,1520,1520,0
|
|
20230927,124100,67147433,1520,1520,1520,1520,30
|
|
20230927,124000,67101833,1519,1519,1519,1519,2
|
|
20230927,123900,67098795,1520,1520,1520,1520,0
|
|
20230927,123800,67098795,1520,1522,1522,1520,342
|
|
20230927,123700,66578931,1522,1522,1522,1522,43
|
|
20230927,123600,66513485,1521,1520,1521,1520,44
|
|
20230927,123500,66446603,1522,1520,1522,1520,27
|
|
20230927,123400,66405555,1520,1520,1520,1520,14
|
|
20230927,123300,66384275,1520,1520,1520,1519,129
|
|
20230927,123200,66188196,1521,1523,1523,1521,12
|
|
20230927,123100,66169941,1520,1520,1520,1520,2
|
|
20230927,123000,66166901,1519,1519,1519,1519,0
|
|
20230927,122900,66166901,1519,1519,1519,1519,20
|
|
20230927,122800,66136521,1519,1519,1519,1519,2
|
|
20230927,122700,66133483,1520,1520,1520,1520,25
|
|
20230927,122600,66095483,1518,1518,1518,1518,24
|
|
20230927,122500,66059051,1517,1517,1517,1517,0
|
|
20230927,122400,66059051,1517,1517,1517,1517,0
|
|
20230927,122300,66059051,1517,1517,1517,1517,25
|
|
20230927,122200,66021126,1517,1517,1517,1517,0
|
|
20230927,122100,66021126,1517,1517,1517,1517,1
|
|
20230927,122000,66019609,1517,1517,1517,1517,121
|
|
20230927,121900,65836052,1517,1517,1517,1517,0
|
|
20230927,121800,65836052,1517,1517,1517,1517,2
|
|
20230927,121700,65833018,1517,1517,1517,1517,19
|
|
20230927,121600,65804195,1517,1517,1517,1517,1
|
|
20230927,121500,65802678,1517,1517,1517,1517,0
|
|
20230927,121400,65802678,1517,1516,1517,1516,28
|
|
20230927,121300,65760204,1516,1516,1516,1516,0
|
|
20230927,121200,65760204,1516,1516,1516,1516,0
|
|
20230927,121100,65760204,1516,1516,1516,1516,22
|
|
20230927,121000,65726852,1516,1516,1516,1516,121
|
|
20230927,120900,65543416,1516,1516,1516,1516,2
|
|
20230927,120800,65540384,1516,1516,1516,1516,25
|
|
20230927,120700,65502484,1520,1520,1520,1520,1
|
|
20230927,120600,65500964,1516,1516,1516,1516,2
|
|
20230927,120500,65497932,1516,1516,1516,1516,22
|
|
20230927,120400,65464580,1516,1516,1516,1516,115
|
|
20230927,120300,65290240,1516,1516,1516,1516,0
|
|
20230927,120200,65290240,1516,1516,1516,1516,26
|
|
20230927,120100,65250824,1516,1516,1516,1516,114
|
|
20230927,120000,65078000,1516,1516,1516,1516,0
|
|
20230927,115900,65078000,1516,1516,1516,1516,23
|
|
20230927,115800,65043132,1516,1516,1516,1516,0
|
|
20230927,115700,65043132,1516,1516,1516,1516,2
|
|
20230927,115600,65040100,1516,1516,1516,1516,25
|
|
20230927,115500,65002200,1521,1521,1521,1521,0
|
|
20230927,115400,65002200,1521,1516,1521,1516,11
|
|
20230927,115300,64985474,1516,1516,1516,1516,22
|
|
20230927,115200,64952122,1516,1516,1516,1516,2
|
|
20230927,115100,64949090,1516,1516,1516,1516,0
|
|
20230927,115000,64949090,1516,1516,1516,1516,23
|
|
20230927,114900,64914222,1516,1516,1516,1516,122
|
|
20230927,114800,64729270,1516,1516,1516,1516,0
|
|
20230927,114700,64729270,1516,1516,1516,1516,26
|
|
20230927,114600,64689854,1516,1516,1516,1516,0
|
|
20230927,114500,64689854,1516,1516,1516,1516,2
|
|
20230927,114400,64686822,1516,1516,1516,1516,27
|
|
20230927,114300,64645890,1516,1516,1516,1516,0
|
|
20230927,114200,64645890,1516,1516,1516,1516,1
|
|
20230927,114100,64644374,1516,1516,1516,1516,20
|
|
20230927,114000,64614054,1516,1516,1516,1516,2
|
|
20230927,113900,64611022,1516,1516,1516,1516,0
|
|
20230927,113800,64611022,1516,1516,1516,1516,0
|
|
20230927,113700,64611022,1516,1516,1516,1516,24
|
|
20230927,113600,64574638,1516,1516,1516,1516,0
|
|
20230927,113500,64574638,1516,1516,1516,1516,2
|
|
20230927,113400,64571606,1516,1516,1516,1516,23
|
|
20230927,113300,64536738,1515,1515,1515,1515,1
|
|
20230927,113200,64535223,1515,1515,1515,1515,0
|
|
20230927,113100,64535223,1515,1526,1526,1515,29
|
|
20230927,113000,64491277,1526,1515,1526,1513,1992
|
|
20230927,112900,61469323,1512,1512,1512,1512,0
|
|
20230927,112800,61469323,1512,1513,1513,1512,21
|
|
20230927,112700,61437569,1512,1512,1512,1512,0
|
|
20230927,112600,61437569,1512,1512,1512,1512,109
|
|
20230927,112500,61272761,1512,1512,1512,1512,25
|
|
20230927,112400,61234961,1513,1513,1513,1513,1
|
|
20230927,112300,61233448,1512,1513,1513,1512,197
|
|
20230927,112200,60935583,1512,1514,1514,1512,26
|
|
20230927,112100,60896265,1512,1512,1512,1512,1
|
|
20230927,112000,60894753,1512,1512,1515,1512,4
|
|
20230927,111900,60888699,1515,1512,1515,1512,91
|
|
20230927,111800,60750909,1514,1514,1514,1514,500
|
|
20230927,111700,59993909,1514,1514,1514,1514,100
|
|
20230927,111600,59842509,1514,1516,1516,1511,9460
|
|
20230927,111500,45520196,1519,1519,1519,1519,67
|
|
20230927,111400,45418423,1516,1516,1516,1516,0
|
|
20230927,111300,45418423,1516,1519,1519,1516,29
|
|
20230927,111200,45374456,1519,1519,1519,1519,2
|
|
20230927,111100,45371418,1516,1516,1516,1516,1
|
|
20230927,111000,45369902,1516,1516,1516,1516,20
|
|
20230927,110900,45339582,1516,1516,1516,1516,0
|
|
20230927,110800,45339582,1516,1516,1516,1516,2
|
|
20230927,110700,45336550,1516,1516,1516,1516,28
|
|
20230927,110600,45294102,1519,1516,1519,1516,4
|
|
20230927,110500,45288032,1516,1516,1516,1516,0
|
|
20230927,110400,45288032,1516,1516,1516,1516,20
|
|
20230927,110300,45257712,1519,1519,1519,1519,0
|
|
20230927,110200,45257712,1519,1519,1519,1519,2
|
|
20230927,110100,45254674,1519,1519,1519,1516,36
|
|
20230927,110000,45200071,1516,1516,1516,1516,23
|
|
20230927,105900,45165203,1516,1516,1516,1516,1
|
|
20230927,105800,45163687,1516,1517,1517,1516,344
|
|
20230927,105700,44641847,1517,1517,1517,1517,12
|
|
20230927,105600,44623643,1517,1517,1517,1517,625
|
|
20230927,105500,43675518,1517,1517,1517,1517,38
|
|
20230927,105400,43617872,1517,1517,1517,1517,1
|
|
20230927,105300,43616355,1517,1517,1517,1517,12
|
|
20230927,105200,43598151,1517,1517,1517,1517,22
|
|
20230927,105100,43564777,1517,1517,1517,1517,11
|
|
20230927,105000,43548090,1517,1517,1517,1517,0
|
|
20230927,104900,43548090,1517,1517,1517,1517,39
|
|
20230927,104800,43488927,1517,1517,1517,1517,0
|
|
20230927,104700,43488927,1517,1517,1517,1517,13
|
|
20230927,104600,43469206,1517,1517,1517,1517,21
|
|
20230927,104500,43437349,1517,1517,1517,1517,13
|
|
20230927,104400,43417628,1517,1517,1517,1517,2
|
|
20230927,104300,43414594,1517,1517,1517,1517,39
|
|
20230927,104200,43355431,1517,1517,1517,1517,1
|
|
20230927,104100,43353914,1518,1519,1519,1518,6
|
|
20230927,104000,43344803,1517,1517,1517,1517,19
|
|
20230927,103900,43315980,1517,1517,1519,1517,23
|
|
20230927,103800,43281078,1517,1517,1517,1517,0
|
|
20230927,103700,43281078,1517,1517,1517,1517,37
|
|
20230927,103600,43224949,1518,1518,1518,1518,4
|
|
20230927,103500,43218877,1517,1517,1517,1517,2
|
|
20230927,103400,43215843,1519,1517,1519,1517,32
|
|
20230927,103300,43167285,1517,1517,1517,1517,11
|
|
20230927,103200,43150598,1517,1517,1517,1517,1
|
|
20230927,103100,43149081,1517,1517,1517,1517,37
|
|
20230927,103000,43092952,1517,1516,1517,1516,129
|
|
20230927,102900,42897261,1516,1516,1516,1516,0
|
|
20230927,102800,42897261,1516,1516,1516,1516,22
|
|
20230927,102700,42863909,1516,1518,1518,1516,13
|
|
20230927,102600,42844181,1519,1518,1519,1518,87
|
|
20230927,102500,42712113,1518,1518,1518,1518,35
|
|
20230927,102400,42658983,1518,1518,1518,1518,0
|
|
20230927,102300,42658983,1518,1518,1518,1518,170
|
|
20230927,102200,42400923,1516,1516,1516,1516,51
|
|
20230927,102100,42323607,1516,1517,1517,1516,400
|
|
20230927,102000,41716979,1517,1517,1517,1517,13
|
|
20230927,101900,41697258,1517,1517,1517,1517,116
|
|
20230927,101800,41521286,1516,1516,1516,1516,41
|
|
20230927,101700,41459130,1516,1516,1516,1516,130
|
|
20230927,101600,41262050,1516,1516,1516,1516,0
|
|
20230927,101500,41262050,1516,1516,1516,1516,21
|
|
20230927,101400,41230214,1518,1518,1518,1518,4
|
|
20230927,101300,41224142,1516,1519,1519,1516,1063
|
|
20230927,101200,39611591,1519,1519,1519,1519,24
|
|
20230927,101100,39575135,1527,1519,1527,1519,6
|
|
20230927,101000,39565989,1530,1518,1530,1518,1039
|
|
20230927,100900,37977934,1517,1517,1517,1517,23
|
|
20230927,100800,37943043,1517,1517,1517,1517,14
|
|
20230927,100700,37921805,1517,1517,1517,1517,31
|
|
20230927,100600,37874778,1518,1518,1520,1518,16
|
|
20230927,100500,37850486,1521,1521,1521,1521,0
|
|
20230927,100400,37850486,1521,1521,1521,1521,1
|
|
20230927,100300,37848965,1518,1518,1518,1518,21
|
|
20230927,100200,37817087,1522,1522,1522,1522,0
|
|
20230927,100100,37817087,1522,1517,1522,1517,6
|
|
20230927,100000,37807965,1517,1521,1521,1517,480
|
|
20230927,095900,37078726,1521,1521,1521,1521,156
|
|
20230927,095800,36841450,1520,1520,1521,1520,15
|
|
20230927,095700,36818648,1520,1520,1520,1520,21
|
|
20230927,095600,36786728,1520,1520,1520,1520,20
|
|
20230927,095500,36756328,1520,1520,1520,1520,108
|
|
20230927,095400,36592168,1520,1517,1520,1517,130
|
|
20230927,095300,36394946,1521,1520,1521,1520,597
|
|
20230927,095200,35487435,1521,1521,1521,1521,2
|
|
20230927,095100,35484393,1517,1517,1517,1517,24
|
|
20230927,095000,35447985,1521,1517,1521,1517,24
|
|
20230927,094900,35411565,1519,1517,1519,1517,5
|
|
20230927,094800,35403974,1517,1517,1517,1517,27
|
|
20230927,094700,35363015,1520,1520,1520,1520,11
|
|
20230927,094600,35346295,1517,1517,1517,1517,1
|
|
20230927,094500,35344778,1521,1517,1521,1517,53
|
|
20230927,094400,35264272,1517,1517,1517,1517,13
|
|
20230927,094300,35244551,1517,1517,1517,1517,121
|
|
20230927,094200,35060994,1515,1517,1517,1515,723
|
|
20230927,094100,33965058,1517,1517,1517,1517,97
|
|
20230927,094000,33817909,1517,1517,1517,1516,43
|
|
20230927,093900,33752679,1517,1518,1518,1516,85
|
|
20230927,093800,33623673,1517,1517,1517,1517,12
|
|
20230927,093700,33605469,1518,1516,1518,1516,21
|
|
20230927,093600,33573593,1516,1516,1516,1516,27
|
|
20230927,093500,33532661,1517,1516,1517,1516,12
|
|
20230927,093400,33514468,1516,1517,1517,1516,14
|
|
20230927,093300,33493233,1516,1518,1518,1516,20
|
|
20230927,093200,33462911,1518,1516,1518,1516,82
|
|
20230927,093100,33338459,1516,1518,1518,1516,12
|
|
20230927,093000,33320247,1517,1517,1517,1517,25
|
|
20230927,092900,33282322,1517,1517,1517,1517,3
|
|
20230927,092800,33277771,1517,1517,1517,1517,19
|
|
20230927,092700,33248948,1516,1517,1517,1516,4
|
|
20230927,092600,33242882,1516,1516,1516,1516,0
|
|
20230927,092500,33242882,1516,1518,1518,1516,1491
|
|
20230927,092400,30982306,1519,1522,1522,1519,2396
|
|
20230927,092300,27340626,1524,1524,1524,1524,2
|
|
20230927,092200,27337578,1524,1526,1526,1524,145
|
|
20230927,092100,27116327,1525,1525,1525,1525,26
|
|
20230927,092000,27076677,1525,1525,1525,1525,1
|
|
20230927,091900,27075152,1525,1526,1526,1525,78
|
|
20230927,091800,26956147,1526,1527,1527,1526,153
|
|
20230927,091700,26722563,1527,1527,1527,1527,3
|
|
20230927,091600,26717982,1527,1527,1527,1527,100
|
|
20230927,091500,26565282,1527,1528,1528,1527,4
|
|
20230927,091400,26559172,1527,1528,1528,1527,937
|
|
20230927,091300,25127506,1538,1529,1538,1529,7
|
|
20230927,091200,25116760,1528,1528,1528,1528,24
|
|
20230927,091100,25080088,1539,1538,1539,1538,5
|
|
20230927,091000,25072394,1528,1528,1528,1528,2
|
|
20230927,090900,25069338,1539,1527,1539,1527,26
|
|
20230927,090800,25029588,1526,1526,1526,1526,1
|
|
20230927,090700,25028062,1540,1528,1542,1528,680
|
|
20230927,090600,23985366,1523,1530,1530,1518,2605
|
|
20230927,090500,20027030,1530,1548,1548,1530,6
|
|
20230927,090400,20017778,1531,1530,1531,1530,112
|
|
20230927,090300,19846314,1530,1530,1546,1528,851
|
|
20230927,090200,18540978,1546,1555,1555,1546,589
|
|
20230927,090100,17627324,1555,1547,1585,1547,3121
|
|
20230927,090000,12735819,1585,1585,1585,1514,8110
|