597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,185400,241341473,1580,1580,1580,1580,1146
|
|
20230919,185300,241341473,1580,1580,1580,1580,0
|
|
20230919,185200,241341473,1580,1580,1580,1580,0
|
|
20230919,185100,241341473,1580,1580,1580,1580,0
|
|
20230919,185000,241341473,1580,1580,1580,1580,0
|
|
20230919,184900,241341473,1580,1580,1580,1580,0
|
|
20230919,184800,241341473,1580,1580,1580,1580,0
|
|
20230919,184700,241341473,1580,1580,1580,1580,0
|
|
20230919,184600,241341473,1580,1580,1580,1580,0
|
|
20230919,184500,241341473,1580,1580,1580,1580,0
|
|
20230919,184400,241341473,1580,1580,1580,1580,0
|
|
20230919,184300,241341473,1580,1580,1580,1580,0
|
|
20230919,184200,241341473,1580,1580,1580,1580,0
|
|
20230919,184100,241341473,1580,1580,1580,1580,0
|
|
20230919,184000,241341473,1580,1580,1580,1580,0
|
|
20230919,183900,241341473,1580,1580,1580,1580,0
|
|
20230919,183800,241341473,1580,1580,1580,1580,0
|
|
20230919,183700,241341473,1580,1580,1580,1580,0
|
|
20230919,183600,241341473,1580,1580,1580,1580,0
|
|
20230919,183500,241341473,1580,1580,1580,1580,0
|
|
20230919,183400,241341473,1580,1580,1580,1580,0
|
|
20230919,183300,241341473,1580,1580,1580,1580,0
|
|
20230919,183200,241341473,1580,1580,1580,1580,0
|
|
20230919,183100,241341473,1580,1580,1580,1580,0
|
|
20230919,183000,241341473,1580,1580,1580,1580,0
|
|
20230919,182900,241341473,1580,1580,1580,1580,0
|
|
20230919,182800,241341473,1580,1580,1580,1580,0
|
|
20230919,182700,241341473,1580,1580,1580,1580,0
|
|
20230919,182600,241341473,1580,1580,1580,1580,0
|
|
20230919,182500,241341473,1580,1580,1580,1580,0
|
|
20230919,182400,241341473,1580,1580,1580,1580,1146
|
|
20230919,182300,241341473,1580,1580,1580,1580,0
|
|
20230919,182200,241341473,1580,1580,1580,1580,0
|
|
20230919,182100,241341473,1580,1580,1580,1580,0
|
|
20230919,182000,241341473,1580,1580,1580,1580,0
|
|
20230919,181900,241341473,1580,1580,1580,1580,0
|
|
20230919,181800,241341473,1580,1580,1580,1580,0
|
|
20230919,181700,241341473,1580,1580,1580,1580,0
|
|
20230919,181600,241341473,1580,1580,1580,1580,0
|
|
20230919,181500,241341473,1580,1580,1580,1580,0
|
|
20230919,181400,241341473,1580,1580,1580,1580,0
|
|
20230919,181300,241341473,1580,1580,1580,1580,0
|
|
20230919,181200,241341473,1580,1580,1580,1580,0
|
|
20230919,181100,241341473,1580,1580,1580,1580,0
|
|
20230919,181000,241341473,1580,1580,1580,1580,0
|
|
20230919,180900,241341473,1580,1580,1580,1580,0
|
|
20230919,180800,241341473,1580,1580,1580,1580,0
|
|
20230919,180700,241341473,1580,1580,1580,1580,0
|
|
20230919,180600,241341473,1580,1580,1580,1580,0
|
|
20230919,180500,241341473,1580,1580,1580,1580,0
|
|
20230919,180400,241341473,1580,1580,1580,1580,0
|
|
20230919,180300,241341473,1580,1580,1580,1580,0
|
|
20230919,180200,241341473,1580,1580,1580,1580,0
|
|
20230919,180100,241341473,1580,1580,1580,1580,0
|
|
20230919,180000,241341473,1580,1580,1580,1580,0
|
|
20230919,175900,241341473,1580,1580,1580,1580,0
|
|
20230919,175800,241341473,1580,1580,1580,1580,0
|
|
20230919,175700,241341473,1580,1580,1580,1580,0
|
|
20230919,175600,241341473,1580,1580,1580,1580,0
|
|
20230919,175500,241341473,1580,1580,1580,1580,0
|
|
20230919,175400,241341473,1580,1580,1580,1580,1146
|
|
20230919,175300,241341473,1580,1580,1580,1580,0
|
|
20230919,175200,241341473,1580,1580,1580,1580,0
|
|
20230919,175100,241341473,1580,1580,1580,1580,0
|
|
20230919,175000,241341473,1580,1580,1580,1580,0
|
|
20230919,174900,241341473,1580,1580,1580,1580,0
|
|
20230919,174800,241341473,1580,1580,1580,1580,0
|
|
20230919,174700,241341473,1580,1580,1580,1580,0
|
|
20230919,174600,241341473,1580,1580,1580,1580,0
|
|
20230919,174500,241341473,1580,1580,1580,1580,0
|
|
20230919,174400,241341473,1580,1580,1580,1580,0
|
|
20230919,174300,241341473,1580,1580,1580,1580,0
|
|
20230919,174200,241341473,1580,1580,1580,1580,0
|
|
20230919,174100,241341473,1580,1580,1580,1580,0
|
|
20230919,174000,241341473,1580,1580,1580,1580,0
|
|
20230919,173900,241341473,1580,1580,1580,1580,0
|
|
20230919,173800,241341473,1580,1580,1580,1580,0
|
|
20230919,173700,241341473,1580,1580,1580,1580,0
|
|
20230919,173600,241341473,1580,1580,1580,1580,0
|
|
20230919,173500,241341473,1580,1580,1580,1580,0
|
|
20230919,173400,241341473,1580,1580,1580,1580,0
|
|
20230919,173300,241341473,1580,1580,1580,1580,0
|
|
20230919,173200,241341473,1580,1580,1580,1580,0
|
|
20230919,173100,241341473,1580,1580,1580,1580,0
|
|
20230919,173000,241341473,1580,1580,1580,1580,0
|
|
20230919,172900,241341473,1580,1580,1580,1580,0
|
|
20230919,172800,241341473,1580,1580,1580,1580,0
|
|
20230919,172700,241341473,1580,1580,1580,1580,0
|
|
20230919,172600,241341473,1580,1580,1580,1580,0
|
|
20230919,172500,241341473,1580,1580,1580,1580,0
|
|
20230919,172400,241341473,1580,1580,1580,1580,1146
|
|
20230919,172300,241341473,1580,1580,1580,1580,0
|
|
20230919,172200,241341473,1580,1580,1580,1580,0
|
|
20230919,172100,241341473,1580,1580,1580,1580,0
|
|
20230919,172000,241341473,1580,1580,1580,1580,0
|
|
20230919,171900,241341473,1580,1580,1580,1580,0
|
|
20230919,171800,241341473,1580,1580,1580,1580,0
|
|
20230919,171700,241341473,1580,1580,1580,1580,0
|
|
20230919,171600,241341473,1580,1580,1580,1580,0
|
|
20230919,171500,241341473,1580,1580,1580,1580,0
|
|
20230919,171400,241341473,1580,1580,1580,1580,0
|
|
20230919,171300,241341473,1580,1580,1580,1580,0
|
|
20230919,171200,241341473,1580,1580,1580,1580,0
|
|
20230919,171100,241341473,1580,1580,1580,1580,0
|
|
20230919,171000,241341473,1580,1580,1580,1580,0
|
|
20230919,170900,241341473,1580,1580,1580,1580,0
|
|
20230919,170800,241341473,1580,1580,1580,1580,0
|
|
20230919,170700,241341473,1580,1580,1580,1580,0
|
|
20230919,170600,241341473,1580,1580,1580,1580,0
|
|
20230919,170500,241341473,1580,1580,1580,1580,0
|
|
20230919,170400,241341473,1580,1580,1580,1580,0
|
|
20230919,170300,241341473,1580,1580,1580,1580,0
|
|
20230919,170200,241341473,1580,1580,1580,1580,0
|
|
20230919,170100,241341473,1580,1580,1580,1580,0
|
|
20230919,170000,241341473,1580,1580,1580,1580,0
|
|
20230919,165900,241341473,1580,1580,1580,1580,0
|
|
20230919,165800,241341473,1580,1580,1580,1580,0
|
|
20230919,165700,241341473,1580,1580,1580,1580,0
|
|
20230919,165600,241341473,1580,1580,1580,1580,0
|
|
20230919,165500,241341473,1580,1580,1580,1580,0
|
|
20230919,165400,241341473,1580,1580,1580,1580,1146
|
|
20230919,165300,241341473,1580,1580,1580,1580,0
|
|
20230919,165200,241341473,1580,1580,1580,1580,0
|
|
20230919,165100,241341473,1580,1580,1580,1580,0
|
|
20230919,165000,241341473,1580,1580,1580,1580,0
|
|
20230919,164900,241341473,1580,1580,1580,1580,0
|
|
20230919,164800,241341473,1580,1580,1580,1580,0
|
|
20230919,164700,241341473,1580,1580,1580,1580,0
|
|
20230919,164600,241341473,1580,1580,1580,1580,0
|
|
20230919,164500,241341473,1580,1580,1580,1580,0
|
|
20230919,164400,241341473,1580,1580,1580,1580,0
|
|
20230919,164300,241341473,1580,1580,1580,1580,0
|
|
20230919,164200,241341473,1580,1580,1580,1580,0
|
|
20230919,164100,241341473,1580,1580,1580,1580,0
|
|
20230919,164000,241341473,1580,1580,1580,1580,0
|
|
20230919,163900,241341473,1580,1580,1580,1580,0
|
|
20230919,163800,241341473,1580,1580,1580,1580,0
|
|
20230919,163700,241341473,1580,1580,1580,1580,0
|
|
20230919,163600,241341473,1580,1580,1580,1580,0
|
|
20230919,163500,241341473,1580,1580,1580,1580,0
|
|
20230919,163400,241341473,1580,1580,1580,1580,0
|
|
20230919,163300,241341473,1580,1580,1580,1580,0
|
|
20230919,163200,241341473,1580,1580,1580,1580,0
|
|
20230919,163100,241341473,1580,1580,1580,1580,0
|
|
20230919,163000,241341473,1580,1580,1580,1580,0
|
|
20230919,162900,241341473,1580,1580,1580,1580,0
|
|
20230919,162800,241341473,1580,1580,1580,1580,0
|
|
20230919,162700,241341473,1580,1580,1580,1580,0
|
|
20230919,162600,241341473,1580,1580,1580,1580,0
|
|
20230919,162500,241341473,1580,1580,1580,1580,0
|
|
20230919,162400,241341473,1580,1580,1580,1580,1146
|
|
20230919,162300,241341473,1580,1580,1580,1580,0
|
|
20230919,162200,241341473,1580,1580,1580,1580,0
|
|
20230919,162100,241341473,1580,1580,1580,1580,0
|
|
20230919,162000,241341473,1580,1580,1580,1580,0
|
|
20230919,161900,241341473,1580,1580,1580,1580,0
|
|
20230919,161800,241341473,1580,1580,1580,1580,0
|
|
20230919,161700,241341473,1580,1580,1580,1580,0
|
|
20230919,161600,241341473,1580,1580,1580,1580,0
|
|
20230919,161500,241341473,1580,1580,1580,1580,0
|
|
20230919,161400,241341473,1580,1580,1580,1580,0
|
|
20230919,161300,241341473,1580,1580,1580,1580,0
|
|
20230919,161200,241341473,1580,1580,1580,1580,0
|
|
20230919,161100,241341473,1580,1580,1580,1580,0
|
|
20230919,161000,241341473,1580,1580,1580,1580,0
|
|
20230919,160900,241341473,1580,1580,1580,1580,0
|
|
20230919,160800,241341473,1580,1580,1580,1580,0
|
|
20230919,160700,241341473,1580,1580,1580,1580,0
|
|
20230919,160600,241341473,1580,1580,1580,1580,0
|
|
20230919,160500,241341473,1580,1580,1580,1580,0
|
|
20230919,160400,241341473,1580,1580,1580,1580,0
|
|
20230919,160300,241341473,1580,1580,1580,1580,0
|
|
20230919,160200,241341473,1580,1580,1580,1580,0
|
|
20230919,160100,241341473,1580,1580,1580,1580,0
|
|
20230919,160000,241341473,1580,1580,1580,1580,0
|
|
20230919,155900,241341473,1580,1580,1580,1580,0
|
|
20230919,155800,241341473,1580,1580,1580,1580,0
|
|
20230919,155700,241341473,1580,1580,1580,1580,0
|
|
20230919,155600,241341473,1580,1580,1580,1580,0
|
|
20230919,155500,241341473,1580,1580,1580,1580,0
|
|
20230919,155400,241341473,1580,1580,1580,1580,1146
|
|
20230919,155300,241341473,1580,1580,1580,1580,0
|
|
20230919,155200,241341473,1580,1580,1580,1580,0
|
|
20230919,155100,241341473,1580,1580,1580,1580,0
|
|
20230919,155000,241341473,1580,1580,1580,1580,0
|
|
20230919,154900,241341473,1580,1580,1580,1580,0
|
|
20230919,154800,241341473,1580,1580,1580,1580,0
|
|
20230919,154700,241341473,1580,1580,1580,1580,0
|
|
20230919,154600,241341473,1580,1580,1580,1580,0
|
|
20230919,154500,241341473,1580,1580,1580,1580,0
|
|
20230919,154400,241341473,1580,1580,1580,1580,0
|
|
20230919,154300,241341473,1580,1580,1580,1580,0
|
|
20230919,154200,241341473,1580,1580,1580,1580,0
|
|
20230919,154100,241341473,1580,1580,1580,1580,0
|
|
20230919,154000,241341473,1580,1580,1580,1580,0
|
|
20230919,153900,241341473,1580,1580,1580,1580,0
|
|
20230919,153800,241341473,1580,1580,1580,1580,0
|
|
20230919,153700,241341473,1580,1580,1580,1580,0
|
|
20230919,153600,241341473,1580,1580,1580,1580,0
|
|
20230919,153500,241341473,1580,1580,1580,1580,0
|
|
20230919,153400,241341473,1580,1580,1580,1580,0
|
|
20230919,153300,241341473,1580,1580,1580,1580,0
|
|
20230919,153200,241341473,1580,1580,1580,1580,0
|
|
20230919,153100,241341473,1580,1580,1580,1580,0
|
|
20230919,153000,241341473,1580,1580,1580,1580,1146
|
|
20230919,152900,239530793,1583,1583,1583,1583,0
|
|
20230919,152800,239530793,1583,1583,1583,1583,0
|
|
20230919,152700,239530793,1583,1583,1583,1583,0
|
|
20230919,152600,239530793,1583,1583,1583,1583,0
|
|
20230919,152500,239530793,1583,1583,1583,1583,0
|
|
20230919,152400,239530793,1583,1583,1583,1583,0
|
|
20230919,152300,239530793,1583,1583,1583,1583,0
|
|
20230919,152200,239530793,1583,1583,1583,1583,0
|
|
20230919,152100,239530793,1583,1583,1583,1583,0
|
|
20230919,152000,239530793,1583,1583,1583,1583,0
|
|
20230919,151900,239530793,1583,1583,1590,1583,1312
|
|
20230919,151800,237451466,1583,1574,1583,1572,2250
|
|
20230919,151700,233907863,1570,1570,1574,1570,2644
|
|
20230919,151600,229755832,1574,1574,1574,1574,64
|
|
20230919,151500,229655096,1574,1574,1574,1574,48
|
|
20230919,151400,229579544,1576,1569,1576,1569,159
|
|
20230919,151300,229329472,1574,1568,1574,1568,276
|
|
20230919,151200,228896610,1567,1568,1568,1567,502
|
|
20230919,151100,228109975,1569,1569,1569,1569,10
|
|
20230919,151000,228094285,1569,1569,1569,1569,3
|
|
20230919,150900,228089578,1570,1570,1570,1570,1
|
|
20230919,150800,228088008,1570,1570,1570,1570,30
|
|
20230919,150700,228040908,1571,1571,1571,1571,0
|
|
20230919,150600,228040908,1571,1571,1571,1571,53
|
|
20230919,150500,227957645,1565,1565,1565,1565,0
|
|
20230919,150400,227957645,1565,1565,1565,1565,0
|
|
20230919,150300,227957645,1565,1565,1565,1565,0
|
|
20230919,150200,227957645,1565,1566,1566,1565,1087
|
|
20230919,150100,226255428,1566,1566,1566,1566,415
|
|
20230919,150000,225605538,1566,1571,1571,1566,420
|
|
20230919,145900,224947566,1571,1571,1571,1571,0
|
|
20230919,145800,224947566,1571,1571,1571,1571,0
|
|
20230919,145700,224947566,1571,1571,1571,1571,0
|
|
20230919,145600,224947566,1571,1571,1571,1571,0
|
|
20230919,145500,224947566,1571,1566,1571,1566,29
|
|
20230919,145400,224902147,1566,1566,1566,1566,0
|
|
20230919,145300,224902147,1566,1567,1567,1566,1000
|
|
20230919,145200,223335502,1568,1568,1568,1568,0
|
|
20230919,145100,223335502,1568,1568,1568,1568,0
|
|
20230919,145000,223335502,1568,1568,1568,1568,0
|
|
20230919,144900,223335502,1568,1568,1568,1568,0
|
|
20230919,144800,223335502,1568,1568,1568,1568,0
|
|
20230919,144700,223335502,1568,1568,1568,1568,100
|
|
20230919,144600,223178702,1568,1568,1568,1568,0
|
|
20230919,144500,223178702,1568,1568,1568,1568,0
|
|
20230919,144400,223178702,1568,1568,1568,1568,0
|
|
20230919,144300,223178702,1568,1568,1568,1568,0
|
|
20230919,144200,223178702,1568,1568,1568,1568,0
|
|
20230919,144100,223178702,1568,1568,1568,1568,639
|
|
20230919,144000,222176750,1575,1575,1575,1575,0
|
|
20230919,143900,222176750,1575,1575,1575,1575,0
|
|
20230919,143800,222176750,1575,1575,1575,1575,0
|
|
20230919,143700,222176750,1575,1575,1575,1575,0
|
|
20230919,143600,222176750,1575,1575,1575,1575,0
|
|
20230919,143500,222176750,1575,1575,1575,1575,0
|
|
20230919,143400,222176750,1575,1575,1575,1575,0
|
|
20230919,143300,222176750,1575,1575,1575,1575,1
|
|
20230919,143200,222175175,1575,1575,1575,1575,0
|
|
20230919,143100,222175175,1575,1575,1575,1575,0
|
|
20230919,143000,222175175,1575,1575,1575,1575,0
|
|
20230919,142900,222175175,1575,1575,1575,1575,0
|
|
20230919,142800,222175175,1575,1575,1575,1575,0
|
|
20230919,142700,222175175,1575,1575,1575,1575,0
|
|
20230919,142600,222175175,1575,1575,1575,1575,0
|
|
20230919,142500,222175175,1575,1575,1575,1575,0
|
|
20230919,142400,222175175,1575,1575,1575,1575,0
|
|
20230919,142300,222175175,1575,1575,1575,1575,0
|
|
20230919,142200,222175175,1575,1575,1575,1575,0
|
|
20230919,142100,222175175,1575,1575,1575,1575,0
|
|
20230919,142000,222175175,1575,1575,1575,1575,0
|
|
20230919,141900,222175175,1575,1575,1575,1575,0
|
|
20230919,141800,222175175,1575,1575,1575,1575,0
|
|
20230919,141700,222175175,1575,1575,1575,1575,0
|
|
20230919,141600,222175175,1575,1575,1575,1575,0
|
|
20230919,141500,222175175,1575,1575,1575,1575,0
|
|
20230919,141400,222175175,1575,1575,1575,1575,0
|
|
20230919,141300,222175175,1575,1575,1575,1575,15
|
|
20230919,141200,222151550,1575,1575,1575,1575,0
|
|
20230919,141100,222151550,1575,1575,1575,1575,0
|
|
20230919,141000,222151550,1575,1575,1575,1575,13
|
|
20230919,140900,222131075,1575,1575,1575,1575,0
|
|
20230919,140800,222131075,1575,1575,1575,1575,500
|
|
20230919,140700,221343575,1575,1571,1575,1571,5000
|
|
20230919,140600,213471104,1568,1567,1568,1567,1129
|
|
20230919,140500,211701761,1567,1567,1567,1567,0
|
|
20230919,140400,211701761,1567,1567,1567,1567,0
|
|
20230919,140300,211701761,1567,1567,1567,1567,0
|
|
20230919,140200,211701761,1567,1567,1567,1567,0
|
|
20230919,140100,211701761,1567,1567,1567,1567,0
|
|
20230919,140000,211701761,1567,1567,1567,1567,1637
|
|
20230919,135900,209136582,1567,1567,1567,1567,1363
|
|
20230919,135800,207000761,1567,1567,1567,1567,0
|
|
20230919,135700,207000761,1567,1567,1567,1567,0
|
|
20230919,135600,207000761,1567,1568,1568,1567,1000
|
|
20230919,135500,205433760,1567,1568,1568,1567,999
|
|
20230919,135400,203867528,1570,1574,1574,1570,301
|
|
20230919,135300,203393758,1574,1574,1574,1574,0
|
|
20230919,135200,203393758,1574,1574,1574,1574,0
|
|
20230919,135100,203393758,1574,1574,1574,1574,0
|
|
20230919,135000,203393758,1574,1574,1574,1574,0
|
|
20230919,134900,203393758,1574,1574,1574,1574,0
|
|
20230919,134800,203393758,1574,1573,1574,1573,400
|
|
20230919,134700,202764230,1567,1567,1567,1567,1
|
|
20230919,134600,202762663,1567,1567,1567,1567,1600
|
|
20230919,134500,200255463,1569,1568,1569,1568,410
|
|
20230919,134400,199612473,1566,1567,1567,1566,10
|
|
20230919,134300,199596809,1567,1567,1567,1567,0
|
|
20230919,134200,199596809,1567,1567,1567,1567,0
|
|
20230919,134100,199596809,1567,1567,1567,1567,0
|
|
20230919,134000,199596809,1567,1567,1567,1567,0
|
|
20230919,133900,199596809,1567,1567,1567,1567,0
|
|
20230919,133800,199596809,1567,1567,1567,1567,0
|
|
20230919,133700,199596809,1567,1567,1567,1567,722
|
|
20230919,133600,198465435,1567,1567,1567,1567,0
|
|
20230919,133500,198465435,1567,1568,1568,1567,850
|
|
20230919,133400,197133285,1567,1567,1567,1567,0
|
|
20230919,133300,197133285,1567,1567,1567,1567,0
|
|
20230919,133200,197133285,1567,1567,1567,1567,0
|
|
20230919,133100,197133285,1567,1567,1567,1567,900
|
|
20230919,133000,195722985,1567,1567,1567,1567,0
|
|
20230919,132900,195722985,1567,1567,1567,1567,0
|
|
20230919,132800,195722985,1567,1567,1567,1567,520
|
|
20230919,132700,194908145,1567,1568,1568,1567,505
|
|
20230919,132600,194116805,1567,1569,1569,1567,1982
|
|
20230919,132500,191009781,1568,1568,1568,1568,0
|
|
20230919,132400,191009781,1568,1568,1568,1568,0
|
|
20230919,132300,191009781,1568,1568,1568,1568,1
|
|
20230919,132200,191008213,1570,1570,1570,1570,540
|
|
20230919,132100,190160413,1570,1571,1571,1569,598
|
|
20230919,132000,189221868,1571,1571,1571,1571,5
|
|
20230919,131900,189214013,1571,1571,1571,1571,5
|
|
20230919,131800,189206158,1571,1571,1571,1571,4
|
|
20230919,131700,189199874,1571,1571,1571,1571,1
|
|
20230919,131600,189198303,1571,1571,1571,1571,0
|
|
20230919,131500,189198303,1571,1571,1571,1571,1
|
|
20230919,131400,189196732,1571,1571,1571,1571,6
|
|
20230919,131300,189187306,1571,1571,1571,1571,4
|
|
20230919,131200,189181022,1571,1571,1571,1571,334
|
|
20230919,131100,188656308,1570,1570,1570,1570,0
|
|
20230919,131000,188656308,1570,1570,1570,1570,0
|
|
20230919,130900,188656308,1570,1570,1570,1570,0
|
|
20230919,130800,188656308,1570,1570,1570,1570,2400
|
|
20230919,130700,184888308,1571,1571,1571,1571,0
|
|
20230919,130600,184888308,1571,1571,1571,1571,0
|
|
20230919,130500,184888308,1571,1571,1571,1571,771
|
|
20230919,130400,183677067,1571,1571,1571,1571,1100
|
|
20230919,130300,181948967,1571,1571,1571,1571,0
|
|
20230919,130200,181948967,1571,1571,1571,1571,0
|
|
20230919,130100,181948967,1571,1572,1572,1571,1095
|
|
20230919,130000,180228627,1572,1572,1572,1572,0
|
|
20230919,125900,180228627,1572,1572,1572,1572,0
|
|
20230919,125800,180228627,1572,1577,1577,1572,137
|
|
20230919,125700,180013103,1578,1578,1578,1578,0
|
|
20230919,125600,180013103,1578,1578,1578,1578,31
|
|
20230919,125500,179964185,1579,1579,1579,1579,69
|
|
20230919,125400,179855234,1571,1571,1571,1571,135
|
|
20230919,125300,179643149,1570,1570,1570,1570,0
|
|
20230919,125200,179643149,1570,1570,1570,1570,1165
|
|
20230919,125100,177814099,1570,1575,1575,1570,862
|
|
20230919,125000,176459204,1575,1575,1575,1575,115
|
|
20230919,124900,176278079,1575,1575,1575,1575,0
|
|
20230919,124800,176278079,1575,1575,1575,1575,10
|
|
20230919,124700,176262329,1578,1578,1578,1578,31
|
|
20230919,124600,176213411,1578,1578,1578,1578,1
|
|
20230919,124500,176211833,1575,1575,1575,1575,0
|
|
20230919,124400,176211833,1575,1575,1575,1575,1
|
|
20230919,124300,176210258,1576,1576,1576,1576,0
|
|
20230919,124200,176210258,1576,1576,1576,1576,0
|
|
20230919,124100,176210258,1576,1576,1576,1576,0
|
|
20230919,124000,176210258,1576,1576,1576,1576,0
|
|
20230919,123900,176210258,1576,1576,1576,1576,0
|
|
20230919,123800,176210258,1576,1576,1576,1576,0
|
|
20230919,123700,176210258,1576,1576,1576,1576,0
|
|
20230919,123600,176210258,1576,1576,1576,1576,0
|
|
20230919,123500,176210258,1576,1576,1576,1576,0
|
|
20230919,123400,176210258,1576,1576,1576,1576,0
|
|
20230919,123300,176210258,1576,1576,1576,1576,0
|
|
20230919,123200,176210258,1576,1576,1576,1576,0
|
|
20230919,123100,176210258,1576,1576,1576,1576,0
|
|
20230919,123000,176210258,1576,1576,1576,1576,32
|
|
20230919,122900,176159826,1575,1575,1575,1575,0
|
|
20230919,122800,176159826,1575,1575,1575,1575,196
|
|
20230919,122700,175851126,1575,1575,1575,1575,22
|
|
20230919,122600,175816476,1575,1575,1575,1575,40
|
|
20230919,122500,175753476,1575,1575,1575,1575,40
|
|
20230919,122400,175690476,1575,1575,1575,1575,10
|
|
20230919,122300,175674726,1574,1574,1574,1574,661
|
|
20230919,122200,174634312,1573,1573,1574,1573,15
|
|
20230919,122100,174610716,1573,1573,1573,1573,30
|
|
20230919,122000,174563526,1574,1574,1574,1574,1
|
|
20230919,121900,174561952,1570,1570,1570,1570,0
|
|
20230919,121800,174561952,1570,1570,1570,1570,0
|
|
20230919,121700,174561952,1570,1570,1570,1570,0
|
|
20230919,121600,174561952,1570,1571,1571,1570,1000
|
|
20230919,121500,172991541,1572,1572,1572,1572,2003
|
|
20230919,121400,169842825,1573,1574,1574,1573,1410
|
|
20230919,121300,167624426,1574,1574,1574,1574,0
|
|
20230919,121200,167624426,1574,1574,1574,1574,0
|
|
20230919,121100,167624426,1574,1574,1574,1574,200
|
|
20230919,121000,167309626,1574,1574,1574,1574,14
|
|
20230919,120900,167287590,1574,1575,1575,1574,1035
|
|
20230919,120800,165657783,1576,1576,1576,1576,0
|
|
20230919,120700,165657783,1576,1576,1576,1576,0
|
|
20230919,120600,165657783,1576,1576,1576,1576,0
|
|
20230919,120500,165657783,1576,1576,1576,1576,0
|
|
20230919,120400,165657783,1576,1576,1576,1576,0
|
|
20230919,120300,165657783,1576,1576,1576,1576,0
|
|
20230919,120200,165657783,1576,1576,1576,1576,10
|
|
20230919,120100,165642023,1576,1576,1576,1576,0
|
|
20230919,120000,165642023,1576,1576,1576,1576,0
|
|
20230919,115900,165642023,1576,1576,1576,1576,20
|
|
20230919,115800,165610503,1576,1576,1576,1576,20
|
|
20230919,115700,165578983,1576,1576,1576,1576,20
|
|
20230919,115600,165547463,1577,1577,1577,1577,1
|
|
20230919,115500,165545886,1573,1573,1573,1573,0
|
|
20230919,115400,165545886,1573,1573,1573,1573,0
|
|
20230919,115300,165545886,1573,1573,1573,1573,90
|
|
20230919,115200,165404316,1574,1576,1576,1574,570
|
|
20230919,115100,164507096,1576,1576,1576,1576,20
|
|
20230919,115000,164475576,1577,1577,1577,1577,10
|
|
20230919,114900,164459806,1580,1580,1580,1580,1
|
|
20230919,114800,164458226,1574,1577,1577,1574,18
|
|
20230919,114700,164429860,1577,1577,1577,1577,0
|
|
20230919,114600,164429860,1577,1577,1577,1577,1
|
|
20230919,114500,164428283,1577,1577,1577,1577,5
|
|
20230919,114400,164420398,1577,1577,1577,1577,0
|
|
20230919,114300,164420398,1577,1577,1577,1577,0
|
|
20230919,114200,164420398,1577,1577,1577,1577,0
|
|
20230919,114100,164420398,1577,1577,1577,1577,4
|
|
20230919,114000,164414090,1577,1577,1577,1577,11
|
|
20230919,113900,164396743,1577,1577,1577,1577,120
|
|
20230919,113800,164207503,1577,1577,1577,1577,10
|
|
20230919,113700,164191733,1577,1578,1578,1577,26
|
|
20230919,113600,164150726,1577,1577,1577,1577,10
|
|
20230919,113500,164134956,1577,1578,1578,1577,16
|
|
20230919,113400,164109719,1577,1577,1577,1577,29
|
|
20230919,113300,164063986,1577,1576,1577,1576,20
|
|
20230919,113200,164032456,1576,1577,1578,1575,2389
|
|
20230919,113100,160268986,1578,1578,1578,1577,21
|
|
20230919,113000,160235849,1578,1578,1578,1577,13
|
|
20230919,112900,160215337,1578,1578,1578,1577,34
|
|
20230919,112800,160161689,1578,1578,1578,1578,20
|
|
20230919,112700,160130129,1578,1578,1578,1578,10
|
|
20230919,112600,160114349,1578,1578,1578,1578,0
|
|
20230919,112500,160114349,1578,1578,1578,1578,10
|
|
20230919,112400,160098569,1577,1579,1579,1577,250
|
|
20230919,112300,159704159,1580,1580,1580,1580,0
|
|
20230919,112200,159704159,1580,1580,1580,1580,0
|
|
20230919,112100,159704159,1580,1580,1580,1580,10
|
|
20230919,112000,159688359,1583,1583,1583,1583,0
|
|
20230919,111900,159688359,1583,1583,1583,1583,0
|
|
20230919,111800,159688359,1583,1583,1583,1583,0
|
|
20230919,111700,159688359,1583,1583,1583,1583,0
|
|
20230919,111600,159688359,1583,1583,1583,1583,0
|
|
20230919,111500,159688359,1583,1583,1583,1583,0
|
|
20230919,111400,159688359,1583,1583,1583,1583,0
|
|
20230919,111300,159688359,1583,1583,1583,1583,0
|
|
20230919,111200,159688359,1583,1583,1583,1583,0
|
|
20230919,111100,159688359,1583,1583,1583,1583,0
|
|
20230919,111000,159688359,1583,1583,1583,1583,0
|
|
20230919,110900,159688359,1583,1583,1583,1583,500
|
|
20230919,110800,158896859,1583,1583,1583,1583,0
|
|
20230919,110700,158896859,1583,1583,1583,1583,133
|
|
20230919,110600,158686320,1575,1581,1581,1575,117
|
|
20230919,110500,158502024,1584,1584,1584,1584,301
|
|
20230919,110400,158025240,1582,1582,1582,1582,1
|
|
20230919,110300,158023658,1575,1575,1575,1575,9
|
|
20230919,110200,158009483,1582,1582,1582,1582,0
|
|
20230919,110100,158009483,1582,1580,1582,1580,528
|
|
20230919,110000,157174429,1580,1580,1580,1580,276
|
|
20230919,105900,156738349,1575,1575,1575,1575,382
|
|
20230919,105800,156136699,1575,1576,1576,1575,3321
|
|
20230919,105700,150903124,1576,1576,1576,1576,0
|
|
20230919,105600,150903124,1576,1576,1576,1576,0
|
|
20230919,105500,150903124,1576,1575,1576,1575,2022
|
|
20230919,105400,147717632,1572,1572,1572,1572,0
|
|
20230919,105300,147717632,1572,1572,1572,1572,0
|
|
20230919,105200,147717632,1572,1572,1572,1572,0
|
|
20230919,105100,147717632,1572,1572,1572,1572,0
|
|
20230919,105000,147717632,1572,1572,1572,1572,0
|
|
20230919,104900,147717632,1572,1572,1572,1572,0
|
|
20230919,104800,147717632,1572,1572,1572,1572,0
|
|
20230919,104700,147717632,1572,1572,1572,1572,0
|
|
20230919,104600,147717632,1572,1573,1573,1572,1145
|
|
20230919,104500,145917687,1572,1572,1572,1572,0
|
|
20230919,104400,145917687,1572,1575,1575,1572,2450
|
|
20230919,104300,142058991,1575,1576,1576,1575,7858
|
|
20230919,104200,129682483,1576,1576,1576,1576,0
|
|
20230919,104100,129682483,1576,1576,1576,1576,130
|
|
20230919,104000,129477603,1576,1576,1576,1576,0
|
|
20230919,103900,129477603,1576,1576,1576,1576,0
|
|
20230919,103800,129477603,1576,1576,1576,1576,581
|
|
20230919,103700,128561947,1576,1576,1576,1576,0
|
|
20230919,103600,128561947,1576,1576,1576,1576,581
|
|
20230919,103500,127646291,1576,1576,1576,1576,1
|
|
20230919,103400,127644715,1580,1580,1580,1580,0
|
|
20230919,103300,127644715,1580,1580,1580,1580,0
|
|
20230919,103200,127644715,1580,1580,1580,1580,0
|
|
20230919,103100,127644715,1580,1580,1580,1580,45
|
|
20230919,103000,127573615,1580,1580,1580,1580,843
|
|
20230919,102900,126241675,1580,1580,1580,1580,298
|
|
20230919,102800,125770835,1580,1580,1580,1580,0
|
|
20230919,102700,125770835,1580,1580,1580,1580,438
|
|
20230919,102600,125078795,1580,1580,1580,1580,0
|
|
20230919,102500,125078795,1580,1580,1580,1580,0
|
|
20230919,102400,125078795,1580,1580,1580,1580,0
|
|
20230919,102300,125078795,1580,1580,1580,1580,854
|
|
20230919,102200,123729475,1578,1578,1578,1578,100
|
|
20230919,102100,123571675,1576,1576,1576,1576,0
|
|
20230919,102000,123571675,1576,1577,1577,1576,500
|
|
20230919,101900,122783194,1577,1577,1577,1577,0
|
|
20230919,101800,122783194,1577,1577,1577,1577,0
|
|
20230919,101700,122783194,1577,1576,1577,1576,1030
|
|
20230919,101600,121159814,1576,1578,1578,1576,2180
|
|
20230919,101500,117722272,1578,1578,1578,1578,62
|
|
20230919,101400,117624436,1579,1579,1579,1579,0
|
|
20230919,101300,117624436,1579,1579,1579,1579,0
|
|
20230919,101200,117624436,1579,1579,1579,1579,77
|
|
20230919,101100,117502853,1577,1577,1577,1577,141
|
|
20230919,101000,117280496,1578,1578,1578,1578,0
|
|
20230919,100900,117280496,1578,1578,1578,1578,0
|
|
20230919,100800,117280496,1578,1578,1578,1578,0
|
|
20230919,100700,117280496,1578,1578,1578,1578,199
|
|
20230919,100600,116966474,1580,1580,1580,1580,73
|
|
20230919,100500,116851134,1580,1586,1586,1580,8010
|
|
20230919,100400,104165342,1587,1587,1587,1587,18
|
|
20230919,100300,104136776,1587,1587,1587,1587,0
|
|
20230919,100200,104136776,1587,1587,1587,1587,0
|
|
20230919,100100,104136776,1587,1587,1587,1587,311
|
|
20230919,100000,103643219,1588,1588,1588,1588,0
|
|
20230919,095900,103643219,1588,1588,1588,1588,4
|
|
20230919,095800,103636867,1588,1588,1588,1588,3006
|
|
20230919,095700,98863339,1589,1587,1590,1587,96
|
|
20230919,095600,98710957,1588,1588,1588,1588,10
|
|
20230919,095500,98695077,1592,1592,1592,1592,103
|
|
20230919,095400,98531101,1588,1588,1588,1588,0
|
|
20230919,095300,98531101,1588,1591,1591,1588,10390
|
|
20230919,095200,82011256,1591,1591,1591,1591,0
|
|
20230919,095100,82011256,1591,1591,1591,1591,0
|
|
20230919,095000,82011256,1591,1591,1591,1591,1305
|
|
20230919,094900,79935001,1592,1592,1592,1592,0
|
|
20230919,094800,79935001,1592,1593,1593,1592,3036
|
|
20230919,094700,75100369,1593,1598,1599,1593,1003
|
|
20230919,094600,73501579,1594,1594,1594,1594,0
|
|
20230919,094500,73501579,1594,1594,1594,1594,0
|
|
20230919,094400,73501579,1594,1594,1594,1594,0
|
|
20230919,094300,73501579,1594,1594,1594,1594,0
|
|
20230919,094200,73501579,1594,1594,1594,1594,0
|
|
20230919,094100,73501579,1594,1594,1594,1594,0
|
|
20230919,094000,73501579,1594,1594,1594,1594,0
|
|
20230919,093900,73501579,1594,1594,1594,1594,39
|
|
20230919,093800,73439413,1594,1594,1594,1594,1
|
|
20230919,093700,73437819,1600,1600,1600,1600,0
|
|
20230919,093600,73437819,1600,1600,1600,1600,5
|
|
20230919,093500,73429819,1603,1596,1603,1594,597
|
|
20230919,093400,72477588,1605,1605,1605,1605,0
|
|
20230919,093300,72477588,1605,1595,1605,1595,9
|
|
20230919,093200,72463183,1600,1600,1600,1600,15
|
|
20230919,093100,72439183,1605,1605,1605,1605,1
|
|
20230919,093000,72437578,1607,1607,1607,1607,0
|
|
20230919,092900,72437578,1607,1607,1607,1607,0
|
|
20230919,092800,72437578,1607,1600,1607,1594,439
|
|
20230919,092700,71733149,1612,1612,1612,1612,0
|
|
20230919,092600,71733149,1612,1612,1612,1612,0
|
|
20230919,092500,71733149,1612,1604,1612,1604,2544
|
|
20230919,092400,67651175,1604,1604,1604,1604,0
|
|
20230919,092300,67651175,1604,1598,1604,1598,100
|
|
20230919,092200,67491224,1599,1598,1599,1598,100
|
|
20230919,092100,67331338,1592,1592,1592,1592,400
|
|
20230919,092000,66694538,1591,1591,1591,1591,0
|
|
20230919,091900,66694538,1591,1591,1591,1591,0
|
|
20230919,091800,66694538,1591,1591,1591,1591,0
|
|
20230919,091700,66694538,1591,1594,1594,1591,1247
|
|
20230919,091600,64709756,1594,1594,1594,1594,128
|
|
20230919,091500,64505724,1597,1600,1600,1597,377
|
|
20230919,091400,63902981,1607,1606,1607,1606,8
|
|
20230919,091300,63890128,1600,1600,1600,1600,92
|
|
20230919,091200,63742928,1597,1597,1597,1597,0
|
|
20230919,091100,63742928,1597,1597,1597,1597,65
|
|
20230919,091000,63639123,1594,1594,1594,1594,0
|
|
20230919,090900,63639123,1594,1594,1594,1594,0
|
|
20230919,090800,63639123,1594,1595,1595,1594,320
|
|
20230919,090700,63129023,1600,1599,1600,1598,1971
|
|
20230919,090600,59975512,1595,1600,1600,1595,597
|
|
20230919,090500,59021057,1599,1599,1599,1599,9
|
|
20230919,090400,59006666,1596,1596,1596,1596,300
|
|
20230919,090300,58527866,1596,1594,1596,1594,188
|
|
20230919,090200,58227820,1596,1596,1596,1596,0
|
|
20230919,090100,58227820,1596,1603,1620,1596,5401
|
|
20230919,090000,49543371,1603,1620,1620,1590,30663
|