596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,185300,183122043,1702,1702,1702,1702,555
|
|
20230912,185200,183122043,1702,1702,1702,1702,0
|
|
20230912,185100,183122043,1702,1702,1702,1702,0
|
|
20230912,185000,183122043,1702,1702,1702,1702,0
|
|
20230912,184900,183122043,1702,1702,1702,1702,0
|
|
20230912,184800,183122043,1702,1702,1702,1702,0
|
|
20230912,184700,183122043,1702,1702,1702,1702,0
|
|
20230912,184600,183122043,1702,1702,1702,1702,0
|
|
20230912,184500,183122043,1702,1702,1702,1702,0
|
|
20230912,184400,183122043,1702,1702,1702,1702,0
|
|
20230912,184300,183122043,1702,1702,1702,1702,0
|
|
20230912,184200,183122043,1702,1702,1702,1702,0
|
|
20230912,184100,183122043,1702,1702,1702,1702,0
|
|
20230912,184000,183122043,1702,1702,1702,1702,0
|
|
20230912,183900,183122043,1702,1702,1702,1702,0
|
|
20230912,183800,183122043,1702,1702,1702,1702,0
|
|
20230912,183700,183122043,1702,1702,1702,1702,0
|
|
20230912,183600,183122043,1702,1702,1702,1702,0
|
|
20230912,183500,183122043,1702,1702,1702,1702,0
|
|
20230912,183400,183122043,1702,1702,1702,1702,0
|
|
20230912,183300,183122043,1702,1702,1702,1702,0
|
|
20230912,183200,183122043,1702,1702,1702,1702,0
|
|
20230912,183100,183122043,1702,1702,1702,1702,0
|
|
20230912,183000,183122043,1702,1702,1702,1702,0
|
|
20230912,182900,183122043,1702,1702,1702,1702,0
|
|
20230912,182800,183122043,1702,1702,1702,1702,0
|
|
20230912,182700,183122043,1702,1702,1702,1702,0
|
|
20230912,182600,183122043,1702,1702,1702,1702,0
|
|
20230912,182500,183122043,1702,1702,1702,1702,0
|
|
20230912,182400,183122043,1702,1702,1702,1702,0
|
|
20230912,182300,183122043,1702,1702,1702,1702,555
|
|
20230912,182200,183122043,1702,1702,1702,1702,0
|
|
20230912,182100,183122043,1702,1702,1702,1702,0
|
|
20230912,182000,183122043,1702,1702,1702,1702,0
|
|
20230912,181900,183122043,1702,1702,1702,1702,0
|
|
20230912,181800,183122043,1702,1702,1702,1702,0
|
|
20230912,181700,183122043,1702,1702,1702,1702,0
|
|
20230912,181600,183122043,1702,1702,1702,1702,0
|
|
20230912,181500,183122043,1702,1702,1702,1702,0
|
|
20230912,181400,183122043,1702,1702,1702,1702,0
|
|
20230912,181300,183122043,1702,1702,1702,1702,0
|
|
20230912,181200,183122043,1702,1702,1702,1702,0
|
|
20230912,181100,183122043,1702,1702,1702,1702,0
|
|
20230912,181000,183122043,1702,1702,1702,1702,0
|
|
20230912,180900,183122043,1702,1702,1702,1702,0
|
|
20230912,180800,183122043,1702,1702,1702,1702,0
|
|
20230912,180700,183122043,1702,1702,1702,1702,0
|
|
20230912,180600,183122043,1702,1702,1702,1702,0
|
|
20230912,180500,183122043,1702,1702,1702,1702,0
|
|
20230912,180400,183122043,1702,1702,1702,1702,0
|
|
20230912,180300,183122043,1702,1702,1702,1702,0
|
|
20230912,180200,183122043,1702,1702,1702,1702,0
|
|
20230912,180100,183122043,1702,1702,1702,1702,0
|
|
20230912,180000,183122043,1702,1702,1702,1702,0
|
|
20230912,175900,183122043,1702,1702,1702,1702,0
|
|
20230912,175800,183122043,1702,1702,1702,1702,0
|
|
20230912,175700,183122043,1702,1702,1702,1702,0
|
|
20230912,175600,183122043,1702,1702,1702,1702,0
|
|
20230912,175500,183122043,1702,1702,1702,1702,0
|
|
20230912,175400,183122043,1702,1702,1702,1702,0
|
|
20230912,175300,183122043,1702,1702,1702,1702,555
|
|
20230912,175200,183122043,1702,1702,1702,1702,0
|
|
20230912,175100,183122043,1702,1702,1702,1702,0
|
|
20230912,175000,183122043,1702,1702,1702,1702,0
|
|
20230912,174900,183122043,1702,1702,1702,1702,0
|
|
20230912,174800,183122043,1702,1702,1702,1702,0
|
|
20230912,174700,183122043,1702,1702,1702,1702,0
|
|
20230912,174600,183122043,1702,1702,1702,1702,0
|
|
20230912,174500,183122043,1702,1702,1702,1702,0
|
|
20230912,174400,183122043,1702,1702,1702,1702,0
|
|
20230912,174300,183122043,1702,1702,1702,1702,0
|
|
20230912,174200,183122043,1702,1702,1702,1702,0
|
|
20230912,174100,183122043,1702,1702,1702,1702,0
|
|
20230912,174000,183122043,1702,1702,1702,1702,0
|
|
20230912,173900,183122043,1702,1702,1702,1702,0
|
|
20230912,173800,183122043,1702,1702,1702,1702,0
|
|
20230912,173700,183122043,1702,1702,1702,1702,0
|
|
20230912,173600,183122043,1702,1702,1702,1702,0
|
|
20230912,173500,183122043,1702,1702,1702,1702,0
|
|
20230912,173400,183122043,1702,1702,1702,1702,0
|
|
20230912,173300,183122043,1702,1702,1702,1702,0
|
|
20230912,173200,183122043,1702,1702,1702,1702,0
|
|
20230912,173100,183122043,1702,1702,1702,1702,0
|
|
20230912,173000,183122043,1702,1702,1702,1702,0
|
|
20230912,172900,183122043,1702,1702,1702,1702,0
|
|
20230912,172800,183122043,1702,1702,1702,1702,0
|
|
20230912,172700,183122043,1702,1702,1702,1702,0
|
|
20230912,172600,183122043,1702,1702,1702,1702,0
|
|
20230912,172500,183122043,1702,1702,1702,1702,0
|
|
20230912,172400,183122043,1702,1702,1702,1702,0
|
|
20230912,172300,183122043,1702,1702,1702,1702,555
|
|
20230912,172200,183122043,1702,1702,1702,1702,0
|
|
20230912,172100,183122043,1702,1702,1702,1702,0
|
|
20230912,172000,183122043,1702,1702,1702,1702,0
|
|
20230912,171900,183122043,1702,1702,1702,1702,0
|
|
20230912,171800,183122043,1702,1702,1702,1702,0
|
|
20230912,171700,183122043,1702,1702,1702,1702,0
|
|
20230912,171600,183122043,1702,1702,1702,1702,0
|
|
20230912,171500,183122043,1702,1702,1702,1702,0
|
|
20230912,171400,183122043,1702,1702,1702,1702,0
|
|
20230912,171300,183122043,1702,1702,1702,1702,0
|
|
20230912,171200,183122043,1702,1702,1702,1702,0
|
|
20230912,171100,183122043,1702,1702,1702,1702,0
|
|
20230912,171000,183122043,1702,1702,1702,1702,0
|
|
20230912,170900,183122043,1702,1702,1702,1702,0
|
|
20230912,170800,183122043,1702,1702,1702,1702,0
|
|
20230912,170700,183122043,1702,1702,1702,1702,0
|
|
20230912,170600,183122043,1702,1702,1702,1702,0
|
|
20230912,170500,183122043,1702,1702,1702,1702,0
|
|
20230912,170400,183122043,1702,1702,1702,1702,0
|
|
20230912,170300,183122043,1702,1702,1702,1702,0
|
|
20230912,170200,183122043,1702,1702,1702,1702,0
|
|
20230912,170100,183122043,1702,1702,1702,1702,0
|
|
20230912,170000,183122043,1702,1702,1702,1702,0
|
|
20230912,165900,183122043,1702,1702,1702,1702,0
|
|
20230912,165800,183122043,1702,1702,1702,1702,0
|
|
20230912,165700,183122043,1702,1702,1702,1702,0
|
|
20230912,165600,183122043,1702,1702,1702,1702,0
|
|
20230912,165500,183122043,1702,1702,1702,1702,0
|
|
20230912,165400,183122043,1702,1702,1702,1702,0
|
|
20230912,165300,183122043,1702,1702,1702,1702,555
|
|
20230912,165200,183122043,1702,1702,1702,1702,0
|
|
20230912,165100,183122043,1702,1702,1702,1702,0
|
|
20230912,165000,183122043,1702,1702,1702,1702,0
|
|
20230912,164900,183122043,1702,1702,1702,1702,0
|
|
20230912,164800,183122043,1702,1702,1702,1702,0
|
|
20230912,164700,183122043,1702,1702,1702,1702,0
|
|
20230912,164600,183122043,1702,1702,1702,1702,0
|
|
20230912,164500,183122043,1702,1702,1702,1702,0
|
|
20230912,164400,183122043,1702,1702,1702,1702,0
|
|
20230912,164300,183122043,1702,1702,1702,1702,0
|
|
20230912,164200,183122043,1702,1702,1702,1702,0
|
|
20230912,164100,183122043,1702,1702,1702,1702,0
|
|
20230912,164000,183122043,1702,1702,1702,1702,0
|
|
20230912,163900,183122043,1702,1702,1702,1702,0
|
|
20230912,163800,183122043,1702,1702,1702,1702,0
|
|
20230912,163700,183122043,1702,1702,1702,1702,0
|
|
20230912,163600,183122043,1702,1702,1702,1702,0
|
|
20230912,163500,183122043,1702,1702,1702,1702,0
|
|
20230912,163400,183122043,1702,1702,1702,1702,0
|
|
20230912,163300,183122043,1702,1702,1702,1702,0
|
|
20230912,163200,183122043,1702,1702,1702,1702,0
|
|
20230912,163100,183122043,1702,1702,1702,1702,0
|
|
20230912,163000,183122043,1702,1702,1702,1702,0
|
|
20230912,162900,183122043,1702,1702,1702,1702,0
|
|
20230912,162800,183122043,1702,1702,1702,1702,0
|
|
20230912,162700,183122043,1702,1702,1702,1702,0
|
|
20230912,162600,183122043,1702,1702,1702,1702,0
|
|
20230912,162500,183122043,1702,1702,1702,1702,0
|
|
20230912,162400,183122043,1702,1702,1702,1702,0
|
|
20230912,162300,183122043,1702,1702,1702,1702,555
|
|
20230912,162200,183122043,1702,1702,1702,1702,0
|
|
20230912,162100,183122043,1702,1702,1702,1702,0
|
|
20230912,162000,183122043,1702,1702,1702,1702,0
|
|
20230912,161900,183122043,1702,1702,1702,1702,0
|
|
20230912,161800,183122043,1702,1702,1702,1702,0
|
|
20230912,161700,183122043,1702,1702,1702,1702,0
|
|
20230912,161600,183122043,1702,1702,1702,1702,0
|
|
20230912,161500,183122043,1702,1702,1702,1702,0
|
|
20230912,161400,183122043,1702,1702,1702,1702,0
|
|
20230912,161300,183122043,1702,1702,1702,1702,0
|
|
20230912,161200,183122043,1702,1702,1702,1702,0
|
|
20230912,161100,183122043,1702,1702,1702,1702,0
|
|
20230912,161000,183122043,1702,1702,1702,1702,0
|
|
20230912,160900,183122043,1702,1702,1702,1702,0
|
|
20230912,160800,183122043,1702,1702,1702,1702,0
|
|
20230912,160700,183122043,1702,1702,1702,1702,0
|
|
20230912,160600,183122043,1702,1702,1702,1702,0
|
|
20230912,160500,183122043,1702,1702,1702,1702,0
|
|
20230912,160400,183122043,1702,1702,1702,1702,0
|
|
20230912,160300,183122043,1702,1702,1702,1702,0
|
|
20230912,160200,183122043,1702,1702,1702,1702,0
|
|
20230912,160100,183122043,1702,1702,1702,1702,0
|
|
20230912,160000,183122043,1702,1702,1702,1702,0
|
|
20230912,155900,183122043,1702,1702,1702,1702,0
|
|
20230912,155800,183122043,1702,1702,1702,1702,0
|
|
20230912,155700,183122043,1702,1702,1702,1702,0
|
|
20230912,155600,183122043,1702,1702,1702,1702,0
|
|
20230912,155500,183122043,1702,1702,1702,1702,0
|
|
20230912,155400,183122043,1702,1702,1702,1702,0
|
|
20230912,155300,183122043,1702,1702,1702,1702,555
|
|
20230912,155200,183122043,1702,1702,1702,1702,0
|
|
20230912,155100,183122043,1702,1702,1702,1702,0
|
|
20230912,155000,183122043,1702,1702,1702,1702,0
|
|
20230912,154900,183122043,1702,1702,1702,1702,0
|
|
20230912,154800,183122043,1702,1702,1702,1702,0
|
|
20230912,154700,183122043,1702,1702,1702,1702,0
|
|
20230912,154600,183122043,1702,1702,1702,1702,0
|
|
20230912,154500,183122043,1702,1702,1702,1702,0
|
|
20230912,154400,183122043,1702,1702,1702,1702,0
|
|
20230912,154300,183122043,1702,1702,1702,1702,0
|
|
20230912,154200,183122043,1702,1702,1702,1702,0
|
|
20230912,154100,183122043,1702,1702,1702,1702,0
|
|
20230912,154000,183122043,1702,1702,1702,1702,0
|
|
20230912,153900,183122043,1702,1702,1702,1702,0
|
|
20230912,153800,183122043,1702,1702,1702,1702,0
|
|
20230912,153700,183122043,1702,1702,1702,1702,0
|
|
20230912,153600,183122043,1702,1702,1702,1702,0
|
|
20230912,153500,183122043,1702,1702,1702,1702,0
|
|
20230912,153400,183122043,1702,1702,1702,1702,0
|
|
20230912,153300,183122043,1702,1702,1702,1702,0
|
|
20230912,153200,183122043,1702,1702,1702,1702,0
|
|
20230912,153100,183122043,1702,1702,1702,1702,0
|
|
20230912,153000,183122043,1702,1702,1702,1702,555
|
|
20230912,152900,182177433,1715,1715,1715,1715,0
|
|
20230912,152800,182177433,1715,1715,1715,1715,0
|
|
20230912,152700,182177433,1715,1715,1715,1715,0
|
|
20230912,152600,182177433,1715,1715,1715,1715,0
|
|
20230912,152500,182177433,1715,1715,1715,1715,0
|
|
20230912,152400,182177433,1715,1715,1715,1715,0
|
|
20230912,152300,182177433,1715,1715,1715,1715,0
|
|
20230912,152200,182177433,1715,1715,1715,1715,0
|
|
20230912,152100,182177433,1715,1715,1715,1715,0
|
|
20230912,152000,182177433,1715,1715,1715,1715,0
|
|
20230912,151900,182177433,1715,1715,1715,1693,37
|
|
20230912,151800,182114550,1693,1694,1694,1693,418
|
|
20230912,151700,181406520,1694,1694,1694,1694,26
|
|
20230912,151600,181362476,1694,1694,1694,1694,26
|
|
20230912,151500,181318432,1717,1694,1717,1694,477
|
|
20230912,151400,180508071,1693,1693,1693,1693,26
|
|
20230912,151300,180464053,1692,1693,1693,1692,26
|
|
20230912,151200,180420040,1707,1693,1707,1693,1026
|
|
20230912,151100,178669056,1693,1691,1693,1691,27
|
|
20230912,151000,178623397,1692,1690,1692,1690,174
|
|
20230912,150900,178329041,1690,1690,1690,1690,44
|
|
20230912,150800,178254681,1692,1690,1692,1690,1098
|
|
20230912,150700,176399057,1692,1692,1692,1690,393
|
|
20230912,150600,175734135,1692,1692,1692,1692,26
|
|
20230912,150500,175690143,1692,1700,1700,1692,126
|
|
20230912,150400,175476145,1700,1700,1700,1700,274
|
|
20230912,150300,175010345,1700,1703,1703,1700,3729
|
|
20230912,150200,168665426,1703,1703,1703,1703,49
|
|
20230912,150100,168581979,1703,1703,1703,1703,74
|
|
20230912,150000,168455957,1703,1703,1703,1703,29
|
|
20230912,145900,168406570,1703,1703,1703,1703,29
|
|
20230912,145800,168357183,1703,1703,1703,1703,30
|
|
20230912,145700,168306093,1703,1703,1703,1703,38
|
|
20230912,145600,168241379,1703,1703,1703,1703,43
|
|
20230912,145500,168168150,1703,1703,1703,1703,31
|
|
20230912,145400,168115357,1703,1703,1703,1703,43
|
|
20230912,145300,168042128,1703,1706,1706,1703,2765
|
|
20230912,145200,163327004,1706,1707,1716,1706,184
|
|
20230912,145100,163012915,1707,1707,1707,1707,26
|
|
20230912,145000,162968533,1708,1707,1708,1707,60
|
|
20230912,144900,162866079,1708,1707,1708,1707,46
|
|
20230912,144800,162787537,1707,1707,1707,1707,26
|
|
20230912,144700,162743155,1708,1708,1708,1708,20
|
|
20230912,144600,162708995,1708,1708,1708,1708,246
|
|
20230912,144500,162288827,1708,1708,1708,1708,0
|
|
20230912,144400,162288827,1708,1708,1708,1708,0
|
|
20230912,144300,162288827,1708,1708,1708,1708,0
|
|
20230912,144200,162288827,1708,1708,1708,1708,561
|
|
20230912,144100,161330639,1708,1707,1708,1707,1334
|
|
20230912,144000,159053185,1707,1710,1710,1707,1151
|
|
20230912,143900,157087250,1708,1708,1708,1708,0
|
|
20230912,143800,157087250,1708,1708,1708,1708,67
|
|
20230912,143700,156972814,1708,1708,1708,1708,0
|
|
20230912,143600,156972814,1708,1708,1708,1708,0
|
|
20230912,143500,156972814,1708,1708,1708,1708,0
|
|
20230912,143400,156972814,1708,1708,1708,1708,0
|
|
20230912,143300,156972814,1708,1709,1709,1708,1327
|
|
20230912,143200,154705738,1709,1710,1710,1709,1270
|
|
20230912,143100,152534282,1710,1710,1710,1710,8
|
|
20230912,143000,152520602,1712,1712,1712,1712,0
|
|
20230912,142900,152520602,1712,1712,1712,1712,216
|
|
20230912,142800,152150810,1712,1716,1716,1712,1665
|
|
20230912,142700,149295270,1716,1716,1719,1716,8
|
|
20230912,142600,149281539,1715,1715,1715,1715,0
|
|
20230912,142500,149281539,1715,1715,1715,1715,20
|
|
20230912,142400,149247239,1719,1719,1719,1719,0
|
|
20230912,142300,149247239,1719,1719,1719,1719,0
|
|
20230912,142200,149247239,1719,1719,1719,1719,0
|
|
20230912,142100,149247239,1719,1719,1719,1719,0
|
|
20230912,142000,149247239,1719,1719,1719,1719,0
|
|
20230912,141900,149247239,1719,1719,1719,1719,0
|
|
20230912,141800,149247239,1719,1719,1719,1719,0
|
|
20230912,141700,149247239,1719,1719,1719,1719,0
|
|
20230912,141600,149247239,1719,1714,1719,1714,2
|
|
20230912,141500,149243806,1713,1715,1715,1713,282
|
|
20230912,141400,148760454,1719,1719,1719,1719,0
|
|
20230912,141300,148760454,1719,1719,1719,1719,0
|
|
20230912,141200,148760454,1719,1719,1719,1719,0
|
|
20230912,141100,148760454,1719,1719,1719,1719,5
|
|
20230912,141000,148751859,1719,1719,1719,1719,0
|
|
20230912,140900,148751859,1719,1719,1719,1719,0
|
|
20230912,140800,148751859,1719,1719,1719,1719,0
|
|
20230912,140700,148751859,1719,1719,1719,1719,4
|
|
20230912,140600,148744983,1715,1715,1715,1715,56
|
|
20230912,140500,148648943,1719,1719,1719,1719,0
|
|
20230912,140400,148648943,1719,1719,1719,1719,0
|
|
20230912,140300,148648943,1719,1719,1719,1719,0
|
|
20230912,140200,148648943,1719,1712,1719,1712,168
|
|
20230912,140100,148361249,1712,1712,1712,1712,0
|
|
20230912,140000,148361249,1712,1712,1712,1712,200
|
|
20230912,135900,148018849,1712,1708,1712,1708,212
|
|
20230912,135800,147656311,1708,1708,1708,1707,722
|
|
20230912,135700,146423148,1708,1713,1713,1708,1893
|
|
20230912,135600,143183641,1712,1712,1712,1712,0
|
|
20230912,135500,143183641,1712,1712,1712,1712,66
|
|
20230912,135400,143070649,1712,1712,1712,1712,100
|
|
20230912,135300,142899449,1711,1711,1711,1711,0
|
|
20230912,135200,142899449,1711,1711,1711,1711,0
|
|
20230912,135100,142899449,1711,1711,1711,1711,0
|
|
20230912,135000,142899449,1711,1718,1718,1711,396
|
|
20230912,134900,142220801,1718,1718,1718,1718,0
|
|
20230912,134800,142220801,1718,1718,1718,1718,0
|
|
20230912,134700,142220801,1718,1718,1718,1718,0
|
|
20230912,134600,142220801,1718,1718,1718,1718,0
|
|
20230912,134500,142220801,1718,1718,1718,1718,0
|
|
20230912,134400,142220801,1718,1718,1718,1718,0
|
|
20230912,134300,142220801,1718,1718,1718,1718,1
|
|
20230912,134200,142219083,1718,1718,1718,1718,0
|
|
20230912,134100,142219083,1718,1718,1718,1718,0
|
|
20230912,134000,142219083,1718,1718,1718,1718,0
|
|
20230912,133900,142219083,1718,1713,1718,1713,20
|
|
20230912,133800,142184800,1711,1711,1711,1711,38
|
|
20230912,133700,142119782,1711,1711,1711,1711,518
|
|
20230912,133600,141233484,1711,1711,1711,1711,0
|
|
20230912,133500,141233484,1711,1711,1711,1711,0
|
|
20230912,133400,141233484,1711,1711,1711,1711,0
|
|
20230912,133300,141233484,1711,1711,1711,1711,0
|
|
20230912,133200,141233484,1711,1711,1711,1711,1
|
|
20230912,133100,141231773,1724,1724,1724,1724,0
|
|
20230912,133000,141231773,1724,1724,1724,1724,0
|
|
20230912,132900,141231773,1724,1724,1724,1724,0
|
|
20230912,132800,141231773,1724,1724,1724,1724,0
|
|
20230912,132700,141231773,1724,1724,1724,1724,0
|
|
20230912,132600,141231773,1724,1724,1724,1724,0
|
|
20230912,132500,141231773,1724,1714,1724,1714,100
|
|
20230912,132400,141059621,1714,1714,1714,1714,2
|
|
20230912,132300,141056193,1711,1711,1711,1711,0
|
|
20230912,132200,141056193,1711,1711,1711,1711,112
|
|
20230912,132100,140864561,1710,1710,1710,1710,0
|
|
20230912,132000,140864561,1710,1708,1710,1708,1519
|
|
20230912,131900,138267114,1708,1708,1708,1708,31
|
|
20230912,131800,138214166,1708,1708,1708,1708,19
|
|
20230912,131700,138181714,1708,1709,1709,1708,313
|
|
20230912,131600,137646807,1710,1709,1710,1709,530
|
|
20230912,131500,136740637,1710,1709,1710,1709,186
|
|
20230912,131400,136422713,1709,1712,1712,1709,2863
|
|
20230912,131300,131525951,1712,1713,1713,1712,338
|
|
20230912,131200,130946969,1713,1713,1713,1713,0
|
|
20230912,131100,130946969,1713,1713,1713,1713,0
|
|
20230912,131000,130946969,1713,1713,1713,1713,0
|
|
20230912,130900,130946969,1713,1713,1713,1713,0
|
|
20230912,130800,130946969,1713,1713,1713,1713,0
|
|
20230912,130700,130946969,1713,1713,1713,1713,0
|
|
20230912,130600,130946969,1713,1713,1713,1713,0
|
|
20230912,130500,130946969,1713,1713,1713,1713,0
|
|
20230912,130400,130946969,1713,1713,1713,1713,0
|
|
20230912,130300,130946969,1713,1713,1713,1713,0
|
|
20230912,130200,130946969,1713,1713,1713,1713,6
|
|
20230912,130100,130936691,1713,1715,1715,1712,114
|
|
20230912,130000,130741397,1715,1716,1716,1715,59
|
|
20230912,125900,130640155,1715,1715,1715,1715,0
|
|
20230912,125800,130640155,1715,1715,1715,1715,0
|
|
20230912,125700,130640155,1715,1715,1715,1715,20
|
|
20230912,125600,130605855,1715,1715,1715,1715,0
|
|
20230912,125500,130605855,1715,1715,1715,1715,0
|
|
20230912,125400,130605855,1715,1715,1715,1715,20
|
|
20230912,125300,130571555,1715,1715,1715,1715,0
|
|
20230912,125200,130571555,1715,1715,1715,1715,0
|
|
20230912,125100,130571555,1715,1715,1715,1715,1
|
|
20230912,125000,130569840,1716,1716,1716,1716,0
|
|
20230912,124900,130569840,1716,1716,1716,1716,0
|
|
20230912,124800,130569840,1716,1716,1716,1716,52
|
|
20230912,124700,130480608,1716,1716,1716,1716,0
|
|
20230912,124600,130480608,1716,1716,1716,1716,0
|
|
20230912,124500,130480608,1716,1716,1716,1716,3
|
|
20230912,124400,130475460,1710,1710,1710,1710,6
|
|
20230912,124300,130465200,1710,1710,1710,1710,0
|
|
20230912,124200,130465200,1710,1717,1718,1710,2685
|
|
20230912,124100,125868299,1718,1718,1718,1718,0
|
|
20230912,124000,125868299,1718,1718,1718,1718,0
|
|
20230912,123900,125868299,1718,1718,1718,1718,400
|
|
20230912,123800,125181099,1719,1719,1719,1719,0
|
|
20230912,123700,125181099,1719,1719,1719,1719,0
|
|
20230912,123600,125181099,1719,1719,1719,1719,0
|
|
20230912,123500,125181099,1719,1719,1719,1719,0
|
|
20230912,123400,125181099,1719,1718,1719,1718,4
|
|
20230912,123300,125174225,1719,1719,1719,1719,0
|
|
20230912,123200,125174225,1719,1719,1719,1719,0
|
|
20230912,123100,125174225,1719,1719,1719,1719,0
|
|
20230912,123000,125174225,1719,1719,1719,1719,0
|
|
20230912,122900,125174225,1719,1719,1719,1719,0
|
|
20230912,122800,125174225,1719,1719,1719,1719,29
|
|
20230912,122700,125124374,1719,1711,1719,1711,110
|
|
20230912,122600,124935316,1719,1711,1719,1710,687
|
|
20230912,122500,123759886,1711,1710,1711,1710,2216
|
|
20230912,122400,119969456,1711,1719,1719,1711,2878
|
|
20230912,122300,115042330,1721,1721,1721,1721,0
|
|
20230912,122200,115042330,1721,1720,1721,1720,300
|
|
20230912,122100,114526042,1716,1716,1716,1716,0
|
|
20230912,122000,114526042,1716,1719,1719,1716,106
|
|
20230912,121900,114344037,1719,1719,1719,1719,0
|
|
20230912,121800,114344037,1719,1719,1719,1719,0
|
|
20230912,121700,114344037,1719,1719,1719,1719,10
|
|
20230912,121600,114326847,1719,1719,1719,1719,0
|
|
20230912,121500,114326847,1719,1719,1719,1719,0
|
|
20230912,121400,114326847,1719,1719,1719,1719,0
|
|
20230912,121300,114326847,1719,1719,1719,1719,0
|
|
20230912,121200,114326847,1719,1719,1719,1719,0
|
|
20230912,121100,114326847,1719,1719,1719,1719,0
|
|
20230912,121000,114326847,1719,1719,1719,1719,0
|
|
20230912,120900,114326847,1719,1719,1719,1719,0
|
|
20230912,120800,114326847,1719,1719,1719,1719,0
|
|
20230912,120700,114326847,1719,1719,1719,1719,0
|
|
20230912,120600,114326847,1719,1719,1719,1719,50
|
|
20230912,120500,114240897,1720,1721,1721,1720,36
|
|
20230912,120400,114178957,1721,1721,1721,1721,10
|
|
20230912,120300,114161747,1721,1721,1721,1721,3
|
|
20230912,120200,114156584,1721,1723,1723,1721,30
|
|
20230912,120100,114104896,1723,1723,1723,1723,0
|
|
20230912,120000,114104896,1723,1723,1723,1723,0
|
|
20230912,115900,114104896,1723,1723,1723,1723,23
|
|
20230912,115800,114065267,1723,1723,1723,1723,0
|
|
20230912,115700,114065267,1723,1723,1723,1723,0
|
|
20230912,115600,114065267,1723,1723,1723,1723,23
|
|
20230912,115500,114025638,1723,1723,1723,1723,0
|
|
20230912,115400,114025638,1723,1723,1723,1723,0
|
|
20230912,115300,114025638,1723,1723,1723,1723,24
|
|
20230912,115200,113984286,1723,1723,1723,1723,0
|
|
20230912,115100,113984286,1723,1723,1723,1723,0
|
|
20230912,115000,113984286,1723,1723,1723,1723,24
|
|
20230912,114900,113942934,1723,1723,1723,1723,0
|
|
20230912,114800,113942934,1723,1723,1723,1723,0
|
|
20230912,114700,113942934,1723,1723,1723,1723,0
|
|
20230912,114600,113942934,1723,1723,1723,1723,0
|
|
20230912,114500,113942934,1723,1723,1723,1723,0
|
|
20230912,114400,113942934,1723,1723,1723,1723,3
|
|
20230912,114300,113937765,1723,1723,1723,1723,0
|
|
20230912,114200,113937765,1723,1723,1723,1723,0
|
|
20230912,114100,113937765,1723,1723,1723,1723,0
|
|
20230912,114000,113937765,1723,1723,1723,1723,1
|
|
20230912,113900,113936042,1720,1720,1720,1720,0
|
|
20230912,113800,113936042,1720,1720,1720,1720,0
|
|
20230912,113700,113936042,1720,1720,1720,1720,93
|
|
20230912,113600,113776082,1720,1720,1720,1720,0
|
|
20230912,113500,113776082,1720,1720,1720,1720,39
|
|
20230912,113400,113709002,1720,1720,1720,1720,0
|
|
20230912,113300,113709002,1720,1720,1720,1720,0
|
|
20230912,113200,113709002,1720,1720,1720,1720,15
|
|
20230912,113100,113683202,1719,1719,1719,1719,16
|
|
20230912,113000,113655698,1719,1720,1720,1719,1065
|
|
20230912,112900,111823902,1720,1720,1720,1720,19
|
|
20230912,112800,111791222,1720,1726,1726,1720,4678
|
|
20230912,112700,103731828,1730,1730,1730,1730,0
|
|
20230912,112600,103731828,1730,1730,1730,1730,10
|
|
20230912,112500,103714528,1730,1730,1730,1730,0
|
|
20230912,112400,103714528,1730,1730,1730,1730,0
|
|
20230912,112300,103714528,1730,1730,1730,1730,0
|
|
20230912,112200,103714528,1730,1730,1730,1730,0
|
|
20230912,112100,103714528,1730,1730,1730,1730,0
|
|
20230912,112000,103714528,1730,1730,1730,1730,0
|
|
20230912,111900,103714528,1730,1730,1730,1730,10
|
|
20230912,111800,103697228,1730,1730,1730,1730,31
|
|
20230912,111700,103643598,1730,1730,1730,1730,161
|
|
20230912,111600,103365068,1729,1729,1729,1729,0
|
|
20230912,111500,103365068,1729,1729,1729,1729,1
|
|
20230912,111400,103363339,1729,1730,1730,1729,1004
|
|
20230912,111300,101626423,1729,1729,1729,1729,0
|
|
20230912,111200,101626423,1729,1729,1729,1729,0
|
|
20230912,111100,101626423,1729,1729,1729,1729,0
|
|
20230912,111000,101626423,1729,1729,1729,1729,7
|
|
20230912,110900,101614320,1726,1726,1726,1726,0
|
|
20230912,110800,101614320,1726,1726,1726,1726,0
|
|
20230912,110700,101614320,1726,1727,1727,1726,22
|
|
20230912,110600,101576341,1728,1729,1729,1728,566
|
|
20230912,110500,100598128,1730,1730,1730,1730,0
|
|
20230912,110400,100598128,1730,1730,1730,1730,105
|
|
20230912,110300,100416478,1731,1731,1731,1731,52
|
|
20230912,110200,100326466,1731,1733,1733,1731,544
|
|
20230912,110100,99384198,1734,1734,1734,1734,106
|
|
20230912,110000,99200394,1735,1735,1735,1735,85
|
|
20230912,105900,99052919,1742,1742,1742,1742,0
|
|
20230912,105800,99052919,1742,1742,1742,1742,0
|
|
20230912,105700,99052919,1742,1742,1742,1742,0
|
|
20230912,105600,99052919,1742,1742,1742,1742,0
|
|
20230912,105500,99052919,1742,1742,1742,1742,0
|
|
20230912,105400,99052919,1742,1742,1742,1742,0
|
|
20230912,105300,99052919,1742,1742,1742,1742,295
|
|
20230912,105200,98539029,1744,1744,1744,1744,0
|
|
20230912,105100,98539029,1744,1744,1744,1744,0
|
|
20230912,105000,98539029,1744,1744,1744,1744,0
|
|
20230912,104900,98539029,1744,1744,1744,1744,0
|
|
20230912,104800,98539029,1744,1744,1744,1744,0
|
|
20230912,104700,98539029,1744,1744,1744,1744,1060
|
|
20230912,104600,96690389,1744,1744,1744,1744,317
|
|
20230912,104500,96137541,1744,1744,1744,1744,0
|
|
20230912,104400,96137541,1744,1744,1744,1744,0
|
|
20230912,104300,96137541,1744,1744,1744,1744,10
|
|
20230912,104200,96120101,1744,1744,1744,1744,1
|
|
20230912,104100,96118357,1744,1744,1744,1744,0
|
|
20230912,104000,96118357,1744,1744,1744,1744,102
|
|
20230912,103900,95940469,1744,1744,1744,1744,200
|
|
20230912,103800,95591669,1744,1744,1744,1744,0
|
|
20230912,103700,95591669,1744,1744,1748,1744,48
|
|
20230912,103600,95507917,1748,1744,1748,1744,82
|
|
20230912,103500,95364869,1729,1741,1741,1729,3000
|
|
20230912,103400,90153153,1740,1740,1740,1740,0
|
|
20230912,103300,90153153,1740,1740,1740,1740,0
|
|
20230912,103200,90153153,1740,1741,1741,1740,1002
|
|
20230912,103100,88409473,1740,1740,1740,1740,0
|
|
20230912,103000,88409473,1740,1740,1740,1740,0
|
|
20230912,102900,88409473,1740,1740,1740,1740,0
|
|
20230912,102800,88409473,1740,1740,1740,1740,1
|
|
20230912,102700,88407733,1741,1742,1742,1741,485
|
|
20230912,102600,87563183,1742,1742,1742,1742,0
|
|
20230912,102500,87563183,1742,1744,1744,1742,775
|
|
20230912,102400,86211878,1745,1745,1745,1745,77
|
|
20230912,102300,86077513,1746,1746,1746,1746,5
|
|
20230912,102200,86068783,1747,1758,1758,1747,4184
|
|
20230912,102100,78742943,1756,1756,1756,1756,0
|
|
20230912,102000,78742943,1756,1756,1756,1756,0
|
|
20230912,101900,78742943,1756,1756,1756,1756,200
|
|
20230912,101800,78391743,1756,1756,1756,1756,0
|
|
20230912,101700,78391743,1756,1756,1756,1756,1
|
|
20230912,101600,78389987,1752,1752,1752,1752,50
|
|
20230912,101500,78302387,1752,1752,1752,1752,0
|
|
20230912,101400,78302387,1752,1752,1752,1752,0
|
|
20230912,101300,78302387,1752,1752,1752,1752,0
|
|
20230912,101200,78302387,1752,1752,1752,1752,0
|
|
20230912,101100,78302387,1752,1752,1752,1752,0
|
|
20230912,101000,78302387,1752,1752,1752,1752,0
|
|
20230912,100900,78302387,1752,1752,1752,1752,0
|
|
20230912,100800,78302387,1752,1752,1752,1752,321
|
|
20230912,100700,77739995,1752,1752,1752,1752,29
|
|
20230912,100600,77689187,1752,1752,1752,1752,0
|
|
20230912,100500,77689187,1752,1752,1752,1752,0
|
|
20230912,100400,77689187,1752,1752,1752,1752,0
|
|
20230912,100300,77689187,1752,1752,1752,1752,500
|
|
20230912,100200,76813187,1752,1752,1752,1752,0
|
|
20230912,100100,76813187,1752,1752,1752,1752,0
|
|
20230912,100000,76813187,1752,1752,1752,1752,0
|
|
20230912,095900,76813187,1752,1752,1752,1752,72
|
|
20230912,095800,76687043,1751,1751,1751,1751,40
|
|
20230912,095700,76617003,1750,1750,1750,1750,0
|
|
20230912,095600,76617003,1750,1752,1752,1750,511
|
|
20230912,095500,75722389,1752,1760,1760,1752,2
|
|
20230912,095400,75718877,1753,1753,1753,1753,1063
|
|
20230912,095300,73855438,1760,1760,1760,1760,4
|
|
20230912,095200,73848398,1760,1760,1760,1760,6
|
|
20230912,095100,73837838,1762,1759,1764,1759,133
|
|
20230912,095000,73603396,1763,1763,1763,1763,0
|
|
20230912,094900,73603396,1763,1763,1763,1763,1
|
|
20230912,094800,73601633,1764,1768,1768,1764,78
|
|
20230912,094700,73463838,1769,1769,1769,1769,0
|
|
20230912,094600,73463838,1769,1769,1769,1769,25
|
|
20230912,094500,73419613,1770,1774,1774,1770,1458
|
|
20230912,094400,70835339,1778,1778,1778,1778,0
|
|
20230912,094300,70835339,1778,1778,1778,1778,200
|
|
20230912,094200,70479739,1780,1780,1780,1780,0
|
|
20230912,094100,70479739,1780,1780,1780,1780,0
|
|
20230912,094000,70479739,1780,1780,1780,1780,0
|
|
20230912,093900,70479739,1780,1780,1782,1780,3906
|
|
20230912,093800,63521521,1775,1781,1781,1775,887
|
|
20230912,093700,61946956,1776,1782,1782,1776,115
|
|
20230912,093600,61742698,1782,1775,1782,1775,55
|
|
20230912,093500,61645066,1773,1776,1776,1773,3010
|
|
20230912,093400,56304442,1776,1784,1784,1775,380
|
|
20230912,093300,55629255,1784,1780,1785,1780,2206
|
|
20230912,093200,51701263,1780,1774,1780,1774,2292
|
|
20230912,093100,47633770,1774,1774,1774,1774,4
|
|
20230912,093000,47626674,1779,1774,1779,1774,928
|
|
20230912,092900,45980152,1774,1774,1774,1774,6
|
|
20230912,092800,45969508,1774,1774,1774,1774,41
|
|
20230912,092700,45896774,1774,1777,1778,1774,81
|
|
20230912,092600,45752892,1774,1774,1774,1774,126
|
|
20230912,092500,45529368,1780,1780,1780,1779,385
|
|
20230912,092400,44844138,1780,1765,1780,1765,1082
|
|
20230912,092300,42924049,1767,1761,1767,1761,650
|
|
20230912,092200,41777349,1759,1759,1759,1759,117
|
|
20230912,092100,41571546,1759,1756,1759,1756,967
|
|
20230912,092000,39872702,1756,1750,1756,1750,7910
|
|
20230912,091900,25994840,1743,1743,1743,1743,0
|
|
20230912,091800,25994840,1743,1743,1743,1743,0
|
|
20230912,091700,25994840,1743,1743,1743,1743,0
|
|
20230912,091600,25994840,1743,1743,1743,1743,0
|
|
20230912,091500,25994840,1743,1748,1748,1743,1000
|
|
20230912,091400,24251311,1750,1750,1750,1750,506
|
|
20230912,091300,23365811,1750,1748,1750,1748,607
|
|
20230912,091200,22304575,1748,1744,1748,1744,20
|
|
20230912,091100,22269665,1744,1743,1744,1743,20
|
|
20230912,091000,22234795,1743,1743,1743,1743,300
|
|
20230912,090900,21711895,1749,1749,1749,1749,0
|
|
20230912,090800,21711895,1749,1743,1749,1742,230
|
|
20230912,090700,21310771,1743,1743,1743,1743,1
|
|
20230912,090600,21309028,1743,1743,1743,1743,2
|
|
20230912,090500,21305542,1743,1743,1743,1743,0
|
|
20230912,090400,21305542,1743,1743,1743,1743,166
|
|
20230912,090300,21016204,1743,1743,1750,1743,108
|
|
20230912,090200,20827890,1742,1741,1742,1741,464
|
|
20230912,090100,20019866,1743,1744,1775,1743,10367
|
|
20230912,090000,1629091,1744,1732,1744,1732,938
|