597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,185400,249522762,1731,1731,1731,1731,782
|
|
20230921,185300,249522762,1731,1731,1731,1731,0
|
|
20230921,185200,249522762,1731,1731,1731,1731,0
|
|
20230921,185100,249522762,1731,1731,1731,1731,0
|
|
20230921,185000,249522762,1731,1731,1731,1731,0
|
|
20230921,184900,249522762,1731,1731,1731,1731,0
|
|
20230921,184800,249522762,1731,1731,1731,1731,0
|
|
20230921,184700,249522762,1731,1731,1731,1731,0
|
|
20230921,184600,249522762,1731,1731,1731,1731,0
|
|
20230921,184500,249522762,1731,1731,1731,1731,0
|
|
20230921,184400,249522762,1731,1731,1731,1731,0
|
|
20230921,184300,249522762,1731,1731,1731,1731,0
|
|
20230921,184200,249522762,1731,1731,1731,1731,0
|
|
20230921,184100,249522762,1731,1731,1731,1731,0
|
|
20230921,184000,249522762,1731,1731,1731,1731,0
|
|
20230921,183900,249522762,1731,1731,1731,1731,0
|
|
20230921,183800,249522762,1731,1731,1731,1731,0
|
|
20230921,183700,249522762,1731,1731,1731,1731,0
|
|
20230921,183600,249522762,1731,1731,1731,1731,0
|
|
20230921,183500,249522762,1731,1731,1731,1731,0
|
|
20230921,183400,249522762,1731,1731,1731,1731,0
|
|
20230921,183300,249522762,1731,1731,1731,1731,0
|
|
20230921,183200,249522762,1731,1731,1731,1731,0
|
|
20230921,183100,249522762,1731,1731,1731,1731,0
|
|
20230921,183000,249522762,1731,1731,1731,1731,0
|
|
20230921,182900,249522762,1731,1731,1731,1731,0
|
|
20230921,182800,249522762,1731,1731,1731,1731,0
|
|
20230921,182700,249522762,1731,1731,1731,1731,0
|
|
20230921,182600,249522762,1731,1731,1731,1731,0
|
|
20230921,182500,249522762,1731,1731,1731,1731,0
|
|
20230921,182400,249522762,1731,1731,1731,1731,782
|
|
20230921,182300,249522762,1731,1731,1731,1731,0
|
|
20230921,182200,249522762,1731,1731,1731,1731,0
|
|
20230921,182100,249522762,1731,1731,1731,1731,0
|
|
20230921,182000,249522762,1731,1731,1731,1731,0
|
|
20230921,181900,249522762,1731,1731,1731,1731,0
|
|
20230921,181800,249522762,1731,1731,1731,1731,0
|
|
20230921,181700,249522762,1731,1731,1731,1731,0
|
|
20230921,181600,249522762,1731,1731,1731,1731,0
|
|
20230921,181500,249522762,1731,1731,1731,1731,0
|
|
20230921,181400,249522762,1731,1731,1731,1731,0
|
|
20230921,181300,249522762,1731,1731,1731,1731,0
|
|
20230921,181200,249522762,1731,1731,1731,1731,0
|
|
20230921,181100,249522762,1731,1731,1731,1731,0
|
|
20230921,181000,249522762,1731,1731,1731,1731,0
|
|
20230921,180900,249522762,1731,1731,1731,1731,0
|
|
20230921,180800,249522762,1731,1731,1731,1731,0
|
|
20230921,180700,249522762,1731,1731,1731,1731,0
|
|
20230921,180600,249522762,1731,1731,1731,1731,0
|
|
20230921,180500,249522762,1731,1731,1731,1731,0
|
|
20230921,180400,249522762,1731,1731,1731,1731,0
|
|
20230921,180300,249522762,1731,1731,1731,1731,0
|
|
20230921,180200,249522762,1731,1731,1731,1731,0
|
|
20230921,180100,249522762,1731,1731,1731,1731,0
|
|
20230921,180000,249522762,1731,1731,1731,1731,0
|
|
20230921,175900,249522762,1731,1731,1731,1731,0
|
|
20230921,175800,249522762,1731,1731,1731,1731,0
|
|
20230921,175700,249522762,1731,1731,1731,1731,0
|
|
20230921,175600,249522762,1731,1731,1731,1731,0
|
|
20230921,175500,249522762,1731,1731,1731,1731,0
|
|
20230921,175400,249522762,1731,1731,1731,1731,782
|
|
20230921,175300,249522762,1731,1731,1731,1731,0
|
|
20230921,175200,249522762,1731,1731,1731,1731,0
|
|
20230921,175100,249522762,1731,1731,1731,1731,0
|
|
20230921,175000,249522762,1731,1731,1731,1731,0
|
|
20230921,174900,249522762,1731,1731,1731,1731,0
|
|
20230921,174800,249522762,1731,1731,1731,1731,0
|
|
20230921,174700,249522762,1731,1731,1731,1731,0
|
|
20230921,174600,249522762,1731,1731,1731,1731,0
|
|
20230921,174500,249522762,1731,1731,1731,1731,0
|
|
20230921,174400,249522762,1731,1731,1731,1731,0
|
|
20230921,174300,249522762,1731,1731,1731,1731,0
|
|
20230921,174200,249522762,1731,1731,1731,1731,0
|
|
20230921,174100,249522762,1731,1731,1731,1731,0
|
|
20230921,174000,249522762,1731,1731,1731,1731,0
|
|
20230921,173900,249522762,1731,1731,1731,1731,0
|
|
20230921,173800,249522762,1731,1731,1731,1731,0
|
|
20230921,173700,249522762,1731,1731,1731,1731,0
|
|
20230921,173600,249522762,1731,1731,1731,1731,0
|
|
20230921,173500,249522762,1731,1731,1731,1731,0
|
|
20230921,173400,249522762,1731,1731,1731,1731,0
|
|
20230921,173300,249522762,1731,1731,1731,1731,0
|
|
20230921,173200,249522762,1731,1731,1731,1731,0
|
|
20230921,173100,249522762,1731,1731,1731,1731,0
|
|
20230921,173000,249522762,1731,1731,1731,1731,0
|
|
20230921,172900,249522762,1731,1731,1731,1731,0
|
|
20230921,172800,249522762,1731,1731,1731,1731,0
|
|
20230921,172700,249522762,1731,1731,1731,1731,0
|
|
20230921,172600,249522762,1731,1731,1731,1731,0
|
|
20230921,172500,249522762,1731,1731,1731,1731,0
|
|
20230921,172400,249522762,1731,1731,1731,1731,782
|
|
20230921,172300,249522762,1731,1731,1731,1731,0
|
|
20230921,172200,249522762,1731,1731,1731,1731,0
|
|
20230921,172100,249522762,1731,1731,1731,1731,0
|
|
20230921,172000,249522762,1731,1731,1731,1731,0
|
|
20230921,171900,249522762,1731,1731,1731,1731,0
|
|
20230921,171800,249522762,1731,1731,1731,1731,0
|
|
20230921,171700,249522762,1731,1731,1731,1731,0
|
|
20230921,171600,249522762,1731,1731,1731,1731,0
|
|
20230921,171500,249522762,1731,1731,1731,1731,0
|
|
20230921,171400,249522762,1731,1731,1731,1731,0
|
|
20230921,171300,249522762,1731,1731,1731,1731,0
|
|
20230921,171200,249522762,1731,1731,1731,1731,0
|
|
20230921,171100,249522762,1731,1731,1731,1731,0
|
|
20230921,171000,249522762,1731,1731,1731,1731,0
|
|
20230921,170900,249522762,1731,1731,1731,1731,0
|
|
20230921,170800,249522762,1731,1731,1731,1731,0
|
|
20230921,170700,249522762,1731,1731,1731,1731,0
|
|
20230921,170600,249522762,1731,1731,1731,1731,0
|
|
20230921,170500,249522762,1731,1731,1731,1731,0
|
|
20230921,170400,249522762,1731,1731,1731,1731,0
|
|
20230921,170300,249522762,1731,1731,1731,1731,0
|
|
20230921,170200,249522762,1731,1731,1731,1731,0
|
|
20230921,170100,249522762,1731,1731,1731,1731,0
|
|
20230921,170000,249522762,1731,1731,1731,1731,0
|
|
20230921,165900,249522762,1731,1731,1731,1731,0
|
|
20230921,165800,249522762,1731,1731,1731,1731,0
|
|
20230921,165700,249522762,1731,1731,1731,1731,0
|
|
20230921,165600,249522762,1731,1731,1731,1731,0
|
|
20230921,165500,249522762,1731,1731,1731,1731,0
|
|
20230921,165400,249522762,1731,1731,1731,1731,782
|
|
20230921,165300,249522762,1731,1731,1731,1731,0
|
|
20230921,165200,249522762,1731,1731,1731,1731,0
|
|
20230921,165100,249522762,1731,1731,1731,1731,0
|
|
20230921,165000,249522762,1731,1731,1731,1731,0
|
|
20230921,164900,249522762,1731,1731,1731,1731,0
|
|
20230921,164800,249522762,1731,1731,1731,1731,0
|
|
20230921,164700,249522762,1731,1731,1731,1731,0
|
|
20230921,164600,249522762,1731,1731,1731,1731,0
|
|
20230921,164500,249522762,1731,1731,1731,1731,0
|
|
20230921,164400,249522762,1731,1731,1731,1731,0
|
|
20230921,164300,249522762,1731,1731,1731,1731,0
|
|
20230921,164200,249522762,1731,1731,1731,1731,0
|
|
20230921,164100,249522762,1731,1731,1731,1731,0
|
|
20230921,164000,249522762,1731,1731,1731,1731,0
|
|
20230921,163900,249522762,1731,1731,1731,1731,0
|
|
20230921,163800,249522762,1731,1731,1731,1731,0
|
|
20230921,163700,249522762,1731,1731,1731,1731,0
|
|
20230921,163600,249522762,1731,1731,1731,1731,0
|
|
20230921,163500,249522762,1731,1731,1731,1731,0
|
|
20230921,163400,249522762,1731,1731,1731,1731,0
|
|
20230921,163300,249522762,1731,1731,1731,1731,0
|
|
20230921,163200,249522762,1731,1731,1731,1731,0
|
|
20230921,163100,249522762,1731,1731,1731,1731,0
|
|
20230921,163000,249522762,1731,1731,1731,1731,0
|
|
20230921,162900,249522762,1731,1731,1731,1731,0
|
|
20230921,162800,249522762,1731,1731,1731,1731,0
|
|
20230921,162700,249522762,1731,1731,1731,1731,0
|
|
20230921,162600,249522762,1731,1731,1731,1731,0
|
|
20230921,162500,249522762,1731,1731,1731,1731,0
|
|
20230921,162400,249522762,1731,1731,1731,1731,782
|
|
20230921,162300,249522762,1731,1731,1731,1731,0
|
|
20230921,162200,249522762,1731,1731,1731,1731,0
|
|
20230921,162100,249522762,1731,1731,1731,1731,0
|
|
20230921,162000,249522762,1731,1731,1731,1731,0
|
|
20230921,161900,249522762,1731,1731,1731,1731,0
|
|
20230921,161800,249522762,1731,1731,1731,1731,0
|
|
20230921,161700,249522762,1731,1731,1731,1731,0
|
|
20230921,161600,249522762,1731,1731,1731,1731,0
|
|
20230921,161500,249522762,1731,1731,1731,1731,0
|
|
20230921,161400,249522762,1731,1731,1731,1731,0
|
|
20230921,161300,249522762,1731,1731,1731,1731,0
|
|
20230921,161200,249522762,1731,1731,1731,1731,0
|
|
20230921,161100,249522762,1731,1731,1731,1731,0
|
|
20230921,161000,249522762,1731,1731,1731,1731,0
|
|
20230921,160900,249522762,1731,1731,1731,1731,0
|
|
20230921,160800,249522762,1731,1731,1731,1731,0
|
|
20230921,160700,249522762,1731,1731,1731,1731,0
|
|
20230921,160600,249522762,1731,1731,1731,1731,0
|
|
20230921,160500,249522762,1731,1731,1731,1731,0
|
|
20230921,160400,249522762,1731,1731,1731,1731,0
|
|
20230921,160300,249522762,1731,1731,1731,1731,0
|
|
20230921,160200,249522762,1731,1731,1731,1731,0
|
|
20230921,160100,249522762,1731,1731,1731,1731,0
|
|
20230921,160000,249522762,1731,1731,1731,1731,0
|
|
20230921,155900,249522762,1731,1731,1731,1731,0
|
|
20230921,155800,249522762,1731,1731,1731,1731,0
|
|
20230921,155700,249522762,1731,1731,1731,1731,0
|
|
20230921,155600,249522762,1731,1731,1731,1731,0
|
|
20230921,155500,249522762,1731,1731,1731,1731,0
|
|
20230921,155400,249522762,1731,1731,1731,1731,782
|
|
20230921,155300,249522762,1731,1731,1731,1731,0
|
|
20230921,155200,249522762,1731,1731,1731,1731,0
|
|
20230921,155100,249522762,1731,1731,1731,1731,0
|
|
20230921,155000,249522762,1731,1731,1731,1731,0
|
|
20230921,154900,249522762,1731,1731,1731,1731,0
|
|
20230921,154800,249522762,1731,1731,1731,1731,0
|
|
20230921,154700,249522762,1731,1731,1731,1731,0
|
|
20230921,154600,249522762,1731,1731,1731,1731,0
|
|
20230921,154500,249522762,1731,1731,1731,1731,0
|
|
20230921,154400,249522762,1731,1731,1731,1731,0
|
|
20230921,154300,249522762,1731,1731,1731,1731,0
|
|
20230921,154200,249522762,1731,1731,1731,1731,0
|
|
20230921,154100,249522762,1731,1731,1731,1731,0
|
|
20230921,154000,249522762,1731,1731,1731,1731,0
|
|
20230921,153900,249522762,1731,1731,1731,1731,0
|
|
20230921,153800,249522762,1731,1731,1731,1731,0
|
|
20230921,153700,249522762,1731,1731,1731,1731,0
|
|
20230921,153600,249522762,1731,1731,1731,1731,0
|
|
20230921,153500,249522762,1731,1731,1731,1731,0
|
|
20230921,153400,249522762,1731,1731,1731,1731,0
|
|
20230921,153300,249522762,1731,1731,1731,1731,0
|
|
20230921,153200,249522762,1731,1731,1731,1731,0
|
|
20230921,153100,249522762,1731,1731,1731,1731,0
|
|
20230921,153000,249522762,1731,1731,1731,1731,782
|
|
20230921,152900,248169120,1731,1731,1731,1731,0
|
|
20230921,152800,248169120,1731,1731,1731,1731,0
|
|
20230921,152700,248169120,1731,1731,1731,1731,0
|
|
20230921,152600,248169120,1731,1731,1731,1731,0
|
|
20230921,152500,248169120,1731,1731,1731,1731,0
|
|
20230921,152400,248169120,1731,1731,1731,1731,0
|
|
20230921,152300,248169120,1731,1731,1731,1731,0
|
|
20230921,152200,248169120,1731,1731,1731,1731,0
|
|
20230921,152100,248169120,1731,1731,1731,1731,0
|
|
20230921,152000,248169120,1731,1731,1731,1731,0
|
|
20230921,151900,248169120,1731,1717,1731,1715,5001
|
|
20230921,151800,239587509,1732,1732,1732,1732,0
|
|
20230921,151700,239587509,1732,1718,1732,1717,5002
|
|
20230921,151600,230995922,1718,1718,1718,1718,300
|
|
20230921,151500,230480522,1718,1718,1718,1718,1
|
|
20230921,151400,230478804,1733,1733,1733,1733,0
|
|
20230921,151300,230478804,1733,1718,1733,1718,724
|
|
20230921,151200,229225486,1717,1717,1717,1717,1046
|
|
20230921,151100,227429504,1715,1724,1724,1715,3732
|
|
20230921,151000,221011239,1733,1733,1733,1733,0
|
|
20230921,150900,221011239,1733,1733,1733,1733,1
|
|
20230921,150800,221009506,1725,1725,1725,1725,0
|
|
20230921,150700,221009506,1725,1725,1725,1725,0
|
|
20230921,150600,221009506,1725,1725,1725,1725,100
|
|
20230921,150500,220837006,1725,1725,1725,1725,550
|
|
20230921,150400,219888256,1725,1725,1725,1725,9
|
|
20230921,150300,219872731,1722,1722,1722,1722,200
|
|
20230921,150200,219528331,1725,1726,1726,1725,2295
|
|
20230921,150100,215568943,1725,1724,1725,1722,2398
|
|
20230921,150000,211435051,1725,1732,1732,1725,13602
|
|
20230921,145900,187945052,1731,1731,1731,1731,1000
|
|
20230921,145800,186214052,1730,1730,1730,1730,0
|
|
20230921,145700,186214052,1730,1735,1735,1730,80
|
|
20230921,145600,186075430,1735,1735,1735,1734,1010
|
|
20230921,145500,184323280,1735,1735,1735,1735,0
|
|
20230921,145400,184323280,1735,1739,1739,1735,35
|
|
20230921,145300,184262495,1740,1740,1740,1740,298
|
|
20230921,145200,183743975,1740,1740,1740,1740,0
|
|
20230921,145100,183743975,1740,1742,1742,1740,750
|
|
20230921,145000,182438365,1743,1743,1743,1743,1117
|
|
20230921,144900,180491434,1743,1743,1743,1743,0
|
|
20230921,144800,180491434,1743,1743,1743,1743,0
|
|
20230921,144700,180491434,1743,1743,1743,1743,190
|
|
20230921,144600,180160264,1744,1745,1745,1744,177
|
|
20230921,144500,179851476,1752,1752,1752,1752,0
|
|
20230921,144400,179851476,1752,1752,1752,1752,1
|
|
20230921,144300,179849724,1745,1745,1745,1745,0
|
|
20230921,144200,179849724,1745,1745,1745,1745,0
|
|
20230921,144100,179849724,1745,1745,1745,1745,300
|
|
20230921,144000,179326224,1754,1754,1754,1754,0
|
|
20230921,143900,179326224,1754,1754,1754,1754,0
|
|
20230921,143800,179326224,1754,1754,1754,1754,0
|
|
20230921,143700,179326224,1754,1754,1754,1754,0
|
|
20230921,143600,179326224,1754,1754,1754,1754,0
|
|
20230921,143500,179326224,1754,1754,1754,1754,20
|
|
20230921,143400,179291144,1754,1745,1754,1744,563
|
|
20230921,143300,178308476,1745,1745,1745,1745,0
|
|
20230921,143200,178308476,1745,1745,1745,1745,0
|
|
20230921,143100,178308476,1745,1745,1745,1745,0
|
|
20230921,143000,178308476,1745,1754,1754,1745,963
|
|
20230921,142900,176625791,1754,1754,1754,1754,0
|
|
20230921,142800,176625791,1754,1754,1754,1754,0
|
|
20230921,142700,176625791,1754,1754,1754,1754,200
|
|
20230921,142600,176274991,1754,1754,1754,1754,0
|
|
20230921,142500,176274991,1754,1754,1754,1754,0
|
|
20230921,142400,176274991,1754,1754,1754,1754,0
|
|
20230921,142300,176274991,1754,1754,1754,1754,0
|
|
20230921,142200,176274991,1754,1754,1754,1754,0
|
|
20230921,142100,176274991,1754,1754,1754,1754,0
|
|
20230921,142000,176274991,1754,1754,1754,1754,0
|
|
20230921,141900,176274991,1754,1754,1754,1754,500
|
|
20230921,141800,175397991,1755,1755,1755,1755,0
|
|
20230921,141700,175397991,1755,1755,1755,1755,0
|
|
20230921,141600,175397991,1755,1755,1755,1755,1
|
|
20230921,141500,175396236,1755,1754,1755,1754,1500
|
|
20230921,141400,172763953,1755,1755,1755,1755,0
|
|
20230921,141300,172763953,1755,1755,1755,1755,0
|
|
20230921,141200,172763953,1755,1755,1755,1755,0
|
|
20230921,141100,172763953,1755,1755,1756,1755,530
|
|
20230921,141000,171833323,1755,1755,1755,1755,300
|
|
20230921,140900,171306823,1756,1756,1756,1756,0
|
|
20230921,140800,171306823,1756,1756,1756,1756,0
|
|
20230921,140700,171306823,1756,1751,1756,1751,9
|
|
20230921,140600,171291029,1751,1751,1751,1751,0
|
|
20230921,140500,171291029,1751,1751,1751,1751,1398
|
|
20230921,140400,168843131,1751,1751,1751,1751,200
|
|
20230921,140300,168492931,1740,1740,1740,1740,0
|
|
20230921,140200,168492931,1740,1740,1740,1740,200
|
|
20230921,140100,168144931,1751,1751,1751,1751,0
|
|
20230921,140000,168144931,1751,1751,1751,1751,1
|
|
20230921,135900,168143180,1740,1751,1751,1740,1738
|
|
20230921,135800,165102483,1751,1751,1751,1751,0
|
|
20230921,135700,165102483,1751,1751,1751,1751,0
|
|
20230921,135600,165102483,1751,1751,1751,1751,1
|
|
20230921,135500,165100732,1757,1757,1757,1757,0
|
|
20230921,135400,165100732,1757,1756,1757,1755,220
|
|
20230921,135300,164714201,1757,1757,1757,1757,47
|
|
20230921,135200,164631622,1751,1751,1751,1751,0
|
|
20230921,135100,164631622,1751,1751,1751,1751,0
|
|
20230921,135000,164631622,1751,1751,1751,1751,0
|
|
20230921,134900,164631622,1751,1751,1751,1751,0
|
|
20230921,134800,164631622,1751,1751,1751,1751,0
|
|
20230921,134700,164631622,1751,1751,1751,1751,0
|
|
20230921,134600,164631622,1751,1751,1751,1751,8
|
|
20230921,134500,164617614,1751,1751,1751,1751,1
|
|
20230921,134400,164615863,1752,1752,1752,1752,1
|
|
20230921,134300,164614111,1751,1751,1751,1751,0
|
|
20230921,134200,164614111,1751,1751,1751,1751,0
|
|
20230921,134100,164614111,1751,1751,1751,1751,0
|
|
20230921,134000,164614111,1751,1751,1751,1751,1
|
|
20230921,133900,164612360,1760,1760,1760,1760,0
|
|
20230921,133800,164612360,1760,1760,1760,1760,1
|
|
20230921,133700,164610600,1750,1750,1750,1750,0
|
|
20230921,133600,164610600,1750,1750,1750,1750,1
|
|
20230921,133500,164608850,1750,1750,1750,1750,599
|
|
20230921,133400,163560600,1750,1750,1750,1750,0
|
|
20230921,133300,163560600,1750,1750,1750,1750,0
|
|
20230921,133200,163560600,1750,1750,1750,1750,60
|
|
20230921,133100,163455600,1760,1760,1760,1760,1
|
|
20230921,133000,163453840,1762,1763,1763,1761,1357
|
|
20230921,132900,161061701,1763,1763,1763,1763,0
|
|
20230921,132800,161061701,1763,1763,1763,1763,1
|
|
20230921,132700,161059938,1757,1756,1758,1756,347
|
|
20230921,132600,160450247,1755,1755,1755,1749,40
|
|
20230921,132500,160380167,1749,1744,1749,1744,803
|
|
20230921,132400,158978373,1744,1744,1744,1744,1
|
|
20230921,132300,158976629,1734,1734,1734,1734,0
|
|
20230921,132200,158976629,1734,1734,1734,1734,0
|
|
20230921,132100,158976629,1734,1734,1734,1734,0
|
|
20230921,132000,158976629,1734,1732,1734,1732,15081
|
|
20230921,131900,132843548,1731,1729,1731,1729,1806
|
|
20230921,131800,129720880,1728,1728,1728,1728,0
|
|
20230921,131700,129720880,1728,1728,1728,1728,0
|
|
20230921,131600,129720880,1728,1728,1728,1728,678
|
|
20230921,131500,128549296,1728,1728,1728,1728,1
|
|
20230921,131400,128547568,1729,1731,1731,1729,2269
|
|
20230921,131300,124624122,1731,1731,1731,1731,5
|
|
20230921,131200,124615467,1732,1731,1732,1731,580
|
|
20230921,131100,123611062,1729,1729,1729,1729,206
|
|
20230921,131000,123254888,1728,1728,1728,1728,0
|
|
20230921,130900,123254888,1728,1728,1728,1728,0
|
|
20230921,130800,123254888,1728,1728,1731,1728,622
|
|
20230921,130700,122179172,1728,1728,1728,1728,0
|
|
20230921,130600,122179172,1728,1728,1728,1728,200
|
|
20230921,130500,121833572,1728,1729,1729,1728,2
|
|
20230921,130400,121830115,1729,1732,1732,1729,216
|
|
20230921,130300,121456606,1731,1730,1731,1730,639
|
|
20230921,130200,120350508,1730,1730,1730,1730,346
|
|
20230921,130100,119751928,1729,1733,1733,1729,7858
|
|
20230921,130000,106151115,1733,1734,1734,1733,1600
|
|
20230921,125900,103377763,1734,1736,1736,1734,212
|
|
20230921,125800,103009889,1736,1737,1737,1736,13
|
|
20230921,125700,102987309,1738,1740,1740,1738,7878
|
|
20230921,125600,89284757,1740,1743,1743,1740,748
|
|
20230921,125500,87983228,1740,1740,1743,1740,382
|
|
20230921,125400,87317447,1740,1740,1740,1740,56
|
|
20230921,125300,87220007,1740,1740,1740,1740,15
|
|
20230921,125200,87193907,1740,1740,1740,1740,43
|
|
20230921,125100,87119087,1740,1741,1741,1740,15
|
|
20230921,125000,87092985,1740,1740,1741,1740,73
|
|
20230921,124900,86965960,1741,1740,1741,1740,46
|
|
20230921,124800,86885919,1740,1740,1740,1740,56
|
|
20230921,124700,86788479,1740,1745,1745,1740,1195
|
|
20230921,124600,84709173,1740,1745,1745,1740,12
|
|
20230921,124500,84688288,1740,1740,1740,1740,0
|
|
20230921,124400,84688288,1740,1740,1740,1740,13
|
|
20230921,124300,84665668,1741,1740,1741,1740,65
|
|
20230921,124200,84552518,1745,1745,1745,1745,17
|
|
20230921,124100,84522853,1746,1746,1746,1746,0
|
|
20230921,124000,84522853,1746,1746,1746,1746,1
|
|
20230921,123900,84521107,1740,1740,1740,1740,100
|
|
20230921,123800,84347107,1740,1740,1740,1740,0
|
|
20230921,123700,84347107,1740,1740,1740,1740,229
|
|
20230921,123600,83948647,1740,1740,1740,1740,12
|
|
20230921,123500,83927767,1740,1742,1742,1740,989
|
|
20230921,123400,82205944,1742,1742,1742,1742,0
|
|
20230921,123300,82205944,1742,1742,1742,1742,0
|
|
20230921,123200,82205944,1742,1742,1742,1742,0
|
|
20230921,123100,82205944,1742,1742,1742,1742,0
|
|
20230921,123000,82205944,1742,1742,1742,1742,0
|
|
20230921,122900,82205944,1742,1742,1742,1742,0
|
|
20230921,122800,82205944,1742,1742,1742,1742,163
|
|
20230921,122700,81921998,1742,1742,1742,1742,0
|
|
20230921,122600,81921998,1742,1742,1742,1742,0
|
|
20230921,122500,81921998,1742,1742,1742,1742,0
|
|
20230921,122400,81921998,1742,1742,1742,1742,0
|
|
20230921,122300,81921998,1742,1742,1742,1742,100
|
|
20230921,122200,81747798,1742,1742,1742,1742,0
|
|
20230921,122100,81747798,1742,1742,1742,1742,0
|
|
20230921,122000,81747798,1742,1742,1742,1742,0
|
|
20230921,121900,81747798,1742,1742,1742,1742,0
|
|
20230921,121800,81747798,1742,1742,1742,1742,0
|
|
20230921,121700,81747798,1742,1742,1742,1742,0
|
|
20230921,121600,81747798,1742,1742,1742,1742,60
|
|
20230921,121500,81643278,1744,1744,1744,1744,100
|
|
20230921,121400,81468878,1744,1744,1744,1744,10
|
|
20230921,121300,81451438,1741,1741,1741,1741,0
|
|
20230921,121200,81451438,1741,1741,1741,1741,47
|
|
20230921,121100,81369611,1741,1741,1741,1741,0
|
|
20230921,121000,81369611,1741,1741,1741,1741,0
|
|
20230921,120900,81369611,1741,1741,1741,1741,0
|
|
20230921,120800,81369611,1741,1741,1741,1741,0
|
|
20230921,120700,81369611,1741,1741,1741,1741,301
|
|
20230921,120600,80845570,1741,1741,1741,1741,0
|
|
20230921,120500,80845570,1741,1741,1741,1741,0
|
|
20230921,120400,80845570,1741,1741,1741,1741,0
|
|
20230921,120300,80845570,1741,1741,1741,1741,1
|
|
20230921,120200,80843829,1747,1747,1747,1747,0
|
|
20230921,120100,80843829,1747,1747,1747,1747,1
|
|
20230921,120000,80842082,1745,1745,1745,1745,1000
|
|
20230921,115900,79097082,1745,1745,1745,1745,0
|
|
20230921,115800,79097082,1745,1745,1745,1745,0
|
|
20230921,115700,79097082,1745,1745,1745,1745,0
|
|
20230921,115600,79097082,1745,1745,1745,1745,428
|
|
20230921,115500,78350222,1741,1742,1742,1741,417
|
|
20230921,115400,77623982,1742,1742,1742,1742,0
|
|
20230921,115300,77623982,1742,1742,1742,1742,0
|
|
20230921,115200,77623982,1742,1742,1742,1742,0
|
|
20230921,115100,77623982,1742,1742,1742,1742,0
|
|
20230921,115000,77623982,1742,1743,1743,1742,226
|
|
20230921,114900,77230072,1747,1747,1747,1747,0
|
|
20230921,114800,77230072,1747,1746,1747,1746,789
|
|
20230921,114700,75852477,1746,1747,1747,1746,1162
|
|
20230921,114600,73823425,1754,1754,1754,1754,4
|
|
20230921,114500,73816409,1754,1754,1754,1754,0
|
|
20230921,114400,73816409,1754,1754,1754,1754,0
|
|
20230921,114300,73816409,1754,1754,1754,1754,22
|
|
20230921,114200,73777821,1754,1754,1754,1754,0
|
|
20230921,114100,73777821,1754,1754,1754,1754,1
|
|
20230921,114000,73776067,1747,1747,1747,1747,0
|
|
20230921,113900,73776067,1747,1747,1747,1747,0
|
|
20230921,113800,73776067,1747,1747,1747,1747,0
|
|
20230921,113700,73776067,1747,1747,1747,1747,0
|
|
20230921,113600,73776067,1747,1747,1747,1747,0
|
|
20230921,113500,73776067,1747,1747,1747,1747,0
|
|
20230921,113400,73776067,1747,1747,1747,1747,0
|
|
20230921,113300,73776067,1747,1748,1748,1747,1168
|
|
20230921,113200,71734953,1749,1749,1749,1749,284
|
|
20230921,113100,71238237,1749,1749,1749,1749,0
|
|
20230921,113000,71238237,1749,1749,1749,1749,0
|
|
20230921,112900,71238237,1749,1749,1749,1749,0
|
|
20230921,112800,71238237,1749,1749,1749,1749,110
|
|
20230921,112700,71045847,1750,1750,1750,1750,0
|
|
20230921,112600,71045847,1750,1750,1750,1750,4
|
|
20230921,112500,71038847,1750,1750,1750,1750,17
|
|
20230921,112400,71009097,1750,1749,1750,1749,101
|
|
20230921,112300,70832447,1749,1749,1749,1749,0
|
|
20230921,112200,70832447,1749,1748,1749,1748,664
|
|
20230921,112100,69671479,1749,1749,1749,1749,0
|
|
20230921,112000,69671479,1749,1749,1749,1749,10
|
|
20230921,111900,69653989,1749,1749,1749,1749,19
|
|
20230921,111800,69620758,1749,1749,1749,1749,6
|
|
20230921,111700,69610264,1751,1751,1751,1751,0
|
|
20230921,111600,69610264,1751,1751,1751,1751,683
|
|
20230921,111500,68414331,1752,1752,1752,1752,0
|
|
20230921,111400,68414331,1752,1752,1752,1752,0
|
|
20230921,111300,68414331,1752,1752,1752,1752,0
|
|
20230921,111200,68414331,1752,1752,1752,1752,0
|
|
20230921,111100,68414331,1752,1752,1752,1752,100
|
|
20230921,111000,68239131,1752,1743,1752,1743,3
|
|
20230921,110900,68233884,1743,1743,1743,1743,35
|
|
20230921,110800,68172879,1753,1753,1753,1753,0
|
|
20230921,110700,68172879,1753,1753,1753,1753,0
|
|
20230921,110600,68172879,1753,1753,1753,1753,0
|
|
20230921,110500,68172879,1753,1753,1753,1753,0
|
|
20230921,110400,68172879,1753,1753,1753,1753,0
|
|
20230921,110300,68172879,1753,1753,1753,1753,50
|
|
20230921,110200,68085229,1742,1742,1742,1742,0
|
|
20230921,110100,68085229,1742,1742,1742,1742,0
|
|
20230921,110000,68085229,1742,1742,1742,1742,0
|
|
20230921,105900,68085229,1742,1744,1744,1742,3017
|
|
20230921,105800,62826322,1745,1745,1745,1745,324
|
|
20230921,105700,62260942,1745,1753,1753,1745,285
|
|
20230921,105600,61761514,1754,1754,1754,1754,124
|
|
20230921,105500,61544018,1753,1753,1753,1753,0
|
|
20230921,105400,61544018,1753,1753,1753,1753,19
|
|
20230921,105300,61510711,1753,1753,1753,1753,0
|
|
20230921,105200,61510711,1753,1753,1753,1753,0
|
|
20230921,105100,61510711,1753,1753,1753,1753,20
|
|
20230921,105000,61475651,1753,1753,1753,1753,0
|
|
20230921,104900,61475651,1753,1753,1753,1753,0
|
|
20230921,104800,61475651,1753,1753,1753,1753,0
|
|
20230921,104700,61475651,1753,1753,1753,1753,50
|
|
20230921,104600,61388001,1753,1753,1753,1753,0
|
|
20230921,104500,61388001,1753,1754,1754,1753,81
|
|
20230921,104400,61245948,1753,1753,1753,1753,66
|
|
20230921,104300,61130250,1753,1753,1753,1753,1
|
|
20230921,104200,61128497,1745,1745,1745,1745,0
|
|
20230921,104100,61128497,1745,1745,1745,1745,0
|
|
20230921,104000,61128497,1745,1745,1745,1745,0
|
|
20230921,103900,61128497,1745,1745,1745,1745,0
|
|
20230921,103800,61128497,1745,1745,1745,1745,0
|
|
20230921,103700,61128497,1745,1745,1745,1745,11
|
|
20230921,103600,61109302,1755,1755,1755,1755,0
|
|
20230921,103500,61109302,1755,1755,1755,1755,0
|
|
20230921,103400,61109302,1755,1755,1755,1755,1
|
|
20230921,103300,61107547,1755,1745,1755,1745,39
|
|
20230921,103200,61039352,1745,1745,1745,1745,24
|
|
20230921,103100,60997472,1746,1746,1746,1746,0
|
|
20230921,103000,60997472,1746,1751,1751,1746,883
|
|
20230921,102900,59452589,1752,1747,1753,1746,230
|
|
20230921,102800,59050631,1754,1754,1754,1754,111
|
|
20230921,102700,58855937,1754,1754,1754,1754,10
|
|
20230921,102600,58838397,1742,1742,1742,1742,0
|
|
20230921,102500,58838397,1742,1775,1775,1742,3283
|
|
20230921,102400,53104029,1780,1768,1780,1768,1100
|
|
20230921,102300,51152071,1762,1761,1763,1761,718
|
|
20230921,102200,49886529,1763,1763,1763,1763,0
|
|
20230921,102100,49886529,1763,1763,1763,1763,1500
|
|
20230921,102000,47242029,1769,1769,1769,1769,0
|
|
20230921,101900,47242029,1769,1754,1769,1754,100
|
|
20230921,101800,47066053,1754,1754,1754,1754,71
|
|
20230921,101700,46941519,1754,1754,1754,1754,29
|
|
20230921,101600,46890653,1754,1754,1754,1754,0
|
|
20230921,101500,46890653,1754,1750,1754,1750,338
|
|
20230921,101400,46299149,1750,1750,1750,1750,1021
|
|
20230921,101300,44512399,1744,1744,1744,1744,400
|
|
20230921,101200,43814799,1739,1739,1739,1739,1
|
|
20230921,101100,43813060,1738,1738,1738,1738,0
|
|
20230921,101000,43813060,1738,1736,1738,1736,139
|
|
20230921,100900,43571736,1733,1732,1733,1732,17
|
|
20230921,100800,43542287,1730,1730,1730,1729,1275
|
|
20230921,100700,41337174,1730,1730,1730,1730,0
|
|
20230921,100600,41337174,1730,1730,1730,1730,0
|
|
20230921,100500,41337174,1730,1730,1730,1730,0
|
|
20230921,100400,41337174,1730,1730,1730,1730,342
|
|
20230921,100300,40745514,1730,1730,1730,1730,0
|
|
20230921,100200,40745514,1730,1730,1730,1730,0
|
|
20230921,100100,40745514,1730,1730,1730,1730,0
|
|
20230921,100000,40745514,1730,1730,1730,1730,0
|
|
20230921,095900,40745514,1730,1730,1730,1730,37
|
|
20230921,095800,40681504,1729,1729,1729,1729,0
|
|
20230921,095700,40681504,1729,1729,1729,1729,0
|
|
20230921,095600,40681504,1729,1730,1730,1729,2
|
|
20230921,095500,40678045,1729,1729,1729,1729,1
|
|
20230921,095400,40676316,1730,1730,1730,1730,0
|
|
20230921,095300,40676316,1730,1730,1730,1730,71
|
|
20230921,095200,40553486,1731,1731,1731,1731,600
|
|
20230921,095100,39514886,1733,1733,1733,1733,0
|
|
20230921,095000,39514886,1733,1733,1733,1733,0
|
|
20230921,094900,39514886,1733,1733,1733,1733,0
|
|
20230921,094800,39514886,1733,1733,1733,1733,0
|
|
20230921,094700,39514886,1733,1733,1733,1733,0
|
|
20230921,094600,39514886,1733,1733,1733,1733,0
|
|
20230921,094500,39514886,1733,1733,1733,1733,0
|
|
20230921,094400,39514886,1733,1731,1733,1731,23
|
|
20230921,094300,39475071,1733,1733,1733,1733,0
|
|
20230921,094200,39475071,1733,1735,1735,1733,3520
|
|
20230921,094100,33373901,1735,1735,1735,1735,7
|
|
20230921,094000,33361756,1735,1735,1735,1735,16
|
|
20230921,093900,33333996,1738,1738,1738,1738,2
|
|
20230921,093800,33330520,1738,1738,1738,1737,34
|
|
20230921,093700,33271453,1735,1736,1736,1735,124
|
|
20230921,093600,33056291,1736,1738,1738,1736,77
|
|
20230921,093500,32922617,1736,1735,1736,1735,239
|
|
20230921,093400,32507715,1735,1735,1735,1735,4
|
|
20230921,093300,32500775,1733,1731,1733,1731,8
|
|
20230921,093200,32486921,1731,1730,1731,1730,10
|
|
20230921,093100,32469619,1730,1731,1731,1730,20
|
|
20230921,093000,32435013,1731,1729,1731,1729,110
|
|
20230921,092900,32244807,1731,1731,1731,1731,4
|
|
20230921,092800,32237883,1727,1727,1727,1727,17
|
|
20230921,092700,32208524,1727,1729,1729,1727,669
|
|
20230921,092600,31052703,1729,1729,1729,1729,0
|
|
20230921,092500,31052703,1729,1729,1729,1729,10
|
|
20230921,092400,31035413,1728,1728,1728,1728,85
|
|
20230921,092300,30888533,1728,1728,1728,1728,27
|
|
20230921,092200,30841877,1742,1742,1742,1742,4
|
|
20230921,092100,30834909,1747,1729,1747,1729,5568
|
|
20230921,092000,21207606,1731,1733,1733,1724,1579
|
|
20230921,091900,18478861,1732,1732,1732,1732,560
|
|
20230921,091800,17508941,1746,1750,1750,1746,1875
|
|
20230921,091700,14233640,1750,1750,1750,1750,0
|
|
20230921,091600,14233640,1750,1746,1750,1746,756
|
|
20230921,091500,12912671,1746,1744,1746,1744,1000
|
|
20230921,091400,11167718,1746,1747,1747,1746,13
|
|
20230921,091300,11145010,1731,1731,1731,1731,113
|
|
20230921,091200,10949407,1731,1742,1742,1731,1933
|
|
20230921,091100,7590854,1742,1742,1742,1742,5
|
|
20230921,091000,7582144,1751,1751,1751,1751,0
|
|
20230921,090900,7582144,1751,1751,1751,1751,0
|
|
20230921,090800,7582144,1751,1749,1752,1749,1062
|
|
20230921,090700,5723150,1750,1750,1750,1749,34
|
|
20230921,090600,5663660,1753,1753,1753,1753,0
|
|
20230921,090500,5663660,1753,1742,1753,1742,290
|
|
20230921,090400,5158458,1742,1744,1744,1739,1401
|
|
20230921,090300,2718117,1759,1759,1759,1759,119
|
|
20230921,090200,2508796,1759,1761,1761,1738,785
|
|
20230921,090100,1139357,1761,1762,1762,1754,225
|
|
20230921,090000,743760,1768,1771,1771,1768,420
|