598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,185500,212649529,1535,1535,1535,1535,2002
|
|
20230921,185400,212649529,1535,1535,1535,1535,0
|
|
20230921,185300,212649529,1535,1535,1535,1535,0
|
|
20230921,185200,212649529,1535,1535,1535,1535,0
|
|
20230921,185100,212649529,1535,1535,1535,1535,0
|
|
20230921,185000,212649529,1535,1535,1535,1535,0
|
|
20230921,184900,212649529,1535,1535,1535,1535,0
|
|
20230921,184800,212649529,1535,1535,1535,1535,0
|
|
20230921,184700,212649529,1535,1535,1535,1535,0
|
|
20230921,184600,212649529,1535,1535,1535,1535,0
|
|
20230921,184500,212649529,1535,1535,1535,1535,0
|
|
20230921,184400,212649529,1535,1535,1535,1535,0
|
|
20230921,184300,212649529,1535,1535,1535,1535,0
|
|
20230921,184200,212649529,1535,1535,1535,1535,0
|
|
20230921,184100,212649529,1535,1535,1535,1535,0
|
|
20230921,184000,212649529,1535,1535,1535,1535,0
|
|
20230921,183900,212649529,1535,1535,1535,1535,0
|
|
20230921,183800,212649529,1535,1535,1535,1535,0
|
|
20230921,183700,212649529,1535,1535,1535,1535,0
|
|
20230921,183600,212649529,1535,1535,1535,1535,0
|
|
20230921,183500,212649529,1535,1535,1535,1535,0
|
|
20230921,183400,212649529,1535,1535,1535,1535,0
|
|
20230921,183300,212649529,1535,1535,1535,1535,0
|
|
20230921,183200,212649529,1535,1535,1535,1535,0
|
|
20230921,183100,212649529,1535,1535,1535,1535,0
|
|
20230921,183000,212649529,1535,1535,1535,1535,0
|
|
20230921,182900,212649529,1535,1535,1535,1535,0
|
|
20230921,182800,212649529,1535,1535,1535,1535,0
|
|
20230921,182700,212649529,1535,1535,1535,1535,0
|
|
20230921,182600,212649529,1535,1535,1535,1535,0
|
|
20230921,182500,212649529,1535,1535,1535,1535,2002
|
|
20230921,182400,212649529,1535,1535,1535,1535,0
|
|
20230921,182300,212649529,1535,1535,1535,1535,0
|
|
20230921,182200,212649529,1535,1535,1535,1535,0
|
|
20230921,182100,212649529,1535,1535,1535,1535,0
|
|
20230921,182000,212649529,1535,1535,1535,1535,0
|
|
20230921,181900,212649529,1535,1535,1535,1535,0
|
|
20230921,181800,212649529,1535,1535,1535,1535,0
|
|
20230921,181700,212649529,1535,1535,1535,1535,0
|
|
20230921,181600,212649529,1535,1535,1535,1535,0
|
|
20230921,181500,212649529,1535,1535,1535,1535,0
|
|
20230921,181400,212649529,1535,1535,1535,1535,0
|
|
20230921,181300,212649529,1535,1535,1535,1535,0
|
|
20230921,181200,212649529,1535,1535,1535,1535,0
|
|
20230921,181100,212649529,1535,1535,1535,1535,0
|
|
20230921,181000,212649529,1535,1535,1535,1535,0
|
|
20230921,180900,212649529,1535,1535,1535,1535,0
|
|
20230921,180800,212649529,1535,1535,1535,1535,0
|
|
20230921,180700,212649529,1535,1535,1535,1535,0
|
|
20230921,180600,212649529,1535,1535,1535,1535,0
|
|
20230921,180500,212649529,1535,1535,1535,1535,0
|
|
20230921,180400,212649529,1535,1535,1535,1535,0
|
|
20230921,180300,212649529,1535,1535,1535,1535,0
|
|
20230921,180200,212649529,1535,1535,1535,1535,0
|
|
20230921,180100,212649529,1535,1535,1535,1535,0
|
|
20230921,180000,212649529,1535,1535,1535,1535,0
|
|
20230921,175900,212649529,1535,1535,1535,1535,0
|
|
20230921,175800,212649529,1535,1535,1535,1535,0
|
|
20230921,175700,212649529,1535,1535,1535,1535,0
|
|
20230921,175600,212649529,1535,1535,1535,1535,0
|
|
20230921,175500,212649529,1535,1535,1535,1535,2002
|
|
20230921,175400,212649529,1535,1535,1535,1535,0
|
|
20230921,175300,212649529,1535,1535,1535,1535,0
|
|
20230921,175200,212649529,1535,1535,1535,1535,0
|
|
20230921,175100,212649529,1535,1535,1535,1535,0
|
|
20230921,175000,212649529,1535,1535,1535,1535,0
|
|
20230921,174900,212649529,1535,1535,1535,1535,0
|
|
20230921,174800,212649529,1535,1535,1535,1535,0
|
|
20230921,174700,212649529,1535,1535,1535,1535,0
|
|
20230921,174600,212649529,1535,1535,1535,1535,0
|
|
20230921,174500,212649529,1535,1535,1535,1535,0
|
|
20230921,174400,212649529,1535,1535,1535,1535,0
|
|
20230921,174300,212649529,1535,1535,1535,1535,0
|
|
20230921,174200,212649529,1535,1535,1535,1535,0
|
|
20230921,174100,212649529,1535,1535,1535,1535,0
|
|
20230921,174000,212649529,1535,1535,1535,1535,0
|
|
20230921,173900,212649529,1535,1535,1535,1535,0
|
|
20230921,173800,212649529,1535,1535,1535,1535,0
|
|
20230921,173700,212649529,1535,1535,1535,1535,0
|
|
20230921,173600,212649529,1535,1535,1535,1535,0
|
|
20230921,173500,212649529,1535,1535,1535,1535,0
|
|
20230921,173400,212649529,1535,1535,1535,1535,0
|
|
20230921,173300,212649529,1535,1535,1535,1535,0
|
|
20230921,173200,212649529,1535,1535,1535,1535,0
|
|
20230921,173100,212649529,1535,1535,1535,1535,0
|
|
20230921,173000,212649529,1535,1535,1535,1535,0
|
|
20230921,172900,212649529,1535,1535,1535,1535,0
|
|
20230921,172800,212649529,1535,1535,1535,1535,0
|
|
20230921,172700,212649529,1535,1535,1535,1535,0
|
|
20230921,172600,212649529,1535,1535,1535,1535,0
|
|
20230921,172500,212649529,1535,1535,1535,1535,2002
|
|
20230921,172400,212649529,1535,1535,1535,1535,0
|
|
20230921,172300,212649529,1535,1535,1535,1535,0
|
|
20230921,172200,212649529,1535,1535,1535,1535,0
|
|
20230921,172100,212649529,1535,1535,1535,1535,0
|
|
20230921,172000,212649529,1535,1535,1535,1535,0
|
|
20230921,171900,212649529,1535,1535,1535,1535,0
|
|
20230921,171800,212649529,1535,1535,1535,1535,0
|
|
20230921,171700,212649529,1535,1535,1535,1535,0
|
|
20230921,171600,212649529,1535,1535,1535,1535,0
|
|
20230921,171500,212649529,1535,1535,1535,1535,0
|
|
20230921,171400,212649529,1535,1535,1535,1535,0
|
|
20230921,171300,212649529,1535,1535,1535,1535,0
|
|
20230921,171200,212649529,1535,1535,1535,1535,0
|
|
20230921,171100,212649529,1535,1535,1535,1535,0
|
|
20230921,171000,212649529,1535,1535,1535,1535,0
|
|
20230921,170900,212649529,1535,1535,1535,1535,0
|
|
20230921,170800,212649529,1535,1535,1535,1535,0
|
|
20230921,170700,212649529,1535,1535,1535,1535,0
|
|
20230921,170600,212649529,1535,1535,1535,1535,0
|
|
20230921,170500,212649529,1535,1535,1535,1535,0
|
|
20230921,170400,212649529,1535,1535,1535,1535,0
|
|
20230921,170300,212649529,1535,1535,1535,1535,0
|
|
20230921,170200,212649529,1535,1535,1535,1535,0
|
|
20230921,170100,212649529,1535,1535,1535,1535,0
|
|
20230921,170000,212649529,1535,1535,1535,1535,0
|
|
20230921,165900,212649529,1535,1535,1535,1535,0
|
|
20230921,165800,212649529,1535,1535,1535,1535,0
|
|
20230921,165700,212649529,1535,1535,1535,1535,0
|
|
20230921,165600,212649529,1535,1535,1535,1535,0
|
|
20230921,165500,212649529,1535,1535,1535,1535,2002
|
|
20230921,165400,212649529,1535,1535,1535,1535,0
|
|
20230921,165300,212649529,1535,1535,1535,1535,0
|
|
20230921,165200,212649529,1535,1535,1535,1535,0
|
|
20230921,165100,212649529,1535,1535,1535,1535,0
|
|
20230921,165000,212649529,1535,1535,1535,1535,0
|
|
20230921,164900,212649529,1535,1535,1535,1535,0
|
|
20230921,164800,212649529,1535,1535,1535,1535,0
|
|
20230921,164700,212649529,1535,1535,1535,1535,0
|
|
20230921,164600,212649529,1535,1535,1535,1535,0
|
|
20230921,164500,212649529,1535,1535,1535,1535,0
|
|
20230921,164400,212649529,1535,1535,1535,1535,0
|
|
20230921,164300,212649529,1535,1535,1535,1535,0
|
|
20230921,164200,212649529,1535,1535,1535,1535,0
|
|
20230921,164100,212649529,1535,1535,1535,1535,0
|
|
20230921,164000,212649529,1535,1535,1535,1535,0
|
|
20230921,163900,212649529,1535,1535,1535,1535,0
|
|
20230921,163800,212649529,1535,1535,1535,1535,0
|
|
20230921,163700,212649529,1535,1535,1535,1535,0
|
|
20230921,163600,212649529,1535,1535,1535,1535,0
|
|
20230921,163500,212649529,1535,1535,1535,1535,0
|
|
20230921,163400,212649529,1535,1535,1535,1535,0
|
|
20230921,163300,212649529,1535,1535,1535,1535,0
|
|
20230921,163200,212649529,1535,1535,1535,1535,0
|
|
20230921,163100,212649529,1535,1535,1535,1535,0
|
|
20230921,163000,212649529,1535,1535,1535,1535,0
|
|
20230921,162900,212649529,1535,1535,1535,1535,0
|
|
20230921,162800,212649529,1535,1535,1535,1535,0
|
|
20230921,162700,212649529,1535,1535,1535,1535,0
|
|
20230921,162600,212649529,1535,1535,1535,1535,0
|
|
20230921,162500,212649529,1535,1535,1535,1535,2002
|
|
20230921,162400,212649529,1535,1535,1535,1535,0
|
|
20230921,162300,212649529,1535,1535,1535,1535,0
|
|
20230921,162200,212649529,1535,1535,1535,1535,0
|
|
20230921,162100,212649529,1535,1535,1535,1535,0
|
|
20230921,162000,212649529,1535,1535,1535,1535,0
|
|
20230921,161900,212649529,1535,1535,1535,1535,0
|
|
20230921,161800,212649529,1535,1535,1535,1535,0
|
|
20230921,161700,212649529,1535,1535,1535,1535,0
|
|
20230921,161600,212649529,1535,1535,1535,1535,0
|
|
20230921,161500,212649529,1535,1535,1535,1535,0
|
|
20230921,161400,212649529,1535,1535,1535,1535,0
|
|
20230921,161300,212649529,1535,1535,1535,1535,0
|
|
20230921,161200,212649529,1535,1535,1535,1535,0
|
|
20230921,161100,212649529,1535,1535,1535,1535,0
|
|
20230921,161000,212649529,1535,1535,1535,1535,0
|
|
20230921,160900,212649529,1535,1535,1535,1535,0
|
|
20230921,160800,212649529,1535,1535,1535,1535,0
|
|
20230921,160700,212649529,1535,1535,1535,1535,0
|
|
20230921,160600,212649529,1535,1535,1535,1535,0
|
|
20230921,160500,212649529,1535,1535,1535,1535,0
|
|
20230921,160400,212649529,1535,1535,1535,1535,0
|
|
20230921,160300,212649529,1535,1535,1535,1535,0
|
|
20230921,160200,212649529,1535,1535,1535,1535,0
|
|
20230921,160100,212649529,1535,1535,1535,1535,0
|
|
20230921,160000,212649529,1535,1535,1535,1535,0
|
|
20230921,155900,212649529,1535,1535,1535,1535,0
|
|
20230921,155800,212649529,1535,1535,1535,1535,0
|
|
20230921,155700,212649529,1535,1535,1535,1535,0
|
|
20230921,155600,212649529,1535,1535,1535,1535,0
|
|
20230921,155500,212649529,1535,1535,1535,1535,2002
|
|
20230921,155400,212649529,1535,1535,1535,1535,0
|
|
20230921,155300,212649529,1535,1535,1535,1535,0
|
|
20230921,155200,212649529,1535,1535,1535,1535,0
|
|
20230921,155100,212649529,1535,1535,1535,1535,0
|
|
20230921,155000,212649529,1535,1535,1535,1535,0
|
|
20230921,154900,212649529,1535,1535,1535,1535,0
|
|
20230921,154800,212649529,1535,1535,1535,1535,0
|
|
20230921,154700,212649529,1535,1535,1535,1535,0
|
|
20230921,154600,212649529,1535,1535,1535,1535,0
|
|
20230921,154500,212649529,1535,1535,1535,1535,0
|
|
20230921,154400,212649529,1535,1535,1535,1535,0
|
|
20230921,154300,212649529,1535,1535,1535,1535,0
|
|
20230921,154200,212649529,1535,1535,1535,1535,0
|
|
20230921,154100,212649529,1535,1535,1535,1535,0
|
|
20230921,154000,212649529,1535,1535,1535,1535,0
|
|
20230921,153900,212649529,1535,1535,1535,1535,0
|
|
20230921,153800,212649529,1535,1535,1535,1535,0
|
|
20230921,153700,212649529,1535,1535,1535,1535,0
|
|
20230921,153600,212649529,1535,1535,1535,1535,0
|
|
20230921,153500,212649529,1535,1535,1535,1535,0
|
|
20230921,153400,212649529,1535,1535,1535,1535,0
|
|
20230921,153300,212649529,1535,1535,1535,1535,0
|
|
20230921,153200,212649529,1535,1535,1535,1535,0
|
|
20230921,153100,212649529,1535,1535,1535,1535,0
|
|
20230921,153000,212649529,1535,1535,1535,1535,2002
|
|
20230921,152900,209576459,1530,1530,1530,1530,0
|
|
20230921,152800,209576459,1530,1530,1530,1530,0
|
|
20230921,152700,209576459,1530,1530,1530,1530,0
|
|
20230921,152600,209576459,1530,1530,1530,1530,0
|
|
20230921,152500,209576459,1530,1530,1530,1530,0
|
|
20230921,152400,209576459,1530,1530,1530,1530,0
|
|
20230921,152300,209576459,1530,1530,1530,1530,0
|
|
20230921,152200,209576459,1530,1530,1530,1530,0
|
|
20230921,152100,209576459,1530,1530,1530,1530,0
|
|
20230921,152000,209576459,1530,1530,1530,1530,0
|
|
20230921,151900,209576459,1530,1530,1530,1530,0
|
|
20230921,151800,209576459,1530,1530,1530,1530,2
|
|
20230921,151700,209573399,1531,1530,1531,1530,103
|
|
20230921,151600,209415806,1526,1526,1526,1526,5
|
|
20230921,151500,209408176,1525,1526,1526,1525,953
|
|
20230921,151400,207954489,1526,1526,1526,1526,94
|
|
20230921,151300,207811045,1526,1527,1527,1526,2000
|
|
20230921,151200,204758872,1526,1526,1526,1526,0
|
|
20230921,151100,204758872,1526,1527,1527,1526,2000
|
|
20230921,151000,201706693,1527,1527,1527,1527,0
|
|
20230921,150900,201706693,1527,1527,1527,1526,787
|
|
20230921,150800,200505231,1527,1528,1528,1527,777
|
|
20230921,150700,199318252,1526,1528,1528,1526,700
|
|
20230921,150600,198249832,1528,1534,1534,1528,157
|
|
20230921,150500,198009636,1534,1527,1534,1527,503
|
|
20230921,150400,197241548,1527,1528,1529,1527,1210
|
|
20230921,150300,195392578,1528,1528,1528,1528,0
|
|
20230921,150200,195392578,1528,1528,1528,1528,0
|
|
20230921,150100,195392578,1528,1528,1528,1528,0
|
|
20230921,150000,195392578,1528,1528,1529,1528,211
|
|
20230921,145900,195070070,1526,1527,1532,1526,898
|
|
20230921,145800,193698832,1528,1528,1528,1528,500
|
|
20230921,145700,192934832,1532,1532,1532,1532,2
|
|
20230921,145600,192931768,1528,1528,1528,1528,0
|
|
20230921,145500,192931768,1528,1528,1528,1528,660
|
|
20230921,145400,191923288,1528,1528,1528,1528,0
|
|
20230921,145300,191923288,1528,1528,1528,1528,120
|
|
20230921,145200,191739928,1530,1530,1530,1530,0
|
|
20230921,145100,191739928,1530,1530,1530,1530,1
|
|
20230921,145000,191738398,1530,1530,1530,1530,0
|
|
20230921,144900,191738398,1530,1530,1530,1530,0
|
|
20230921,144800,191738398,1530,1530,1530,1530,0
|
|
20230921,144700,191738398,1530,1530,1530,1530,914
|
|
20230921,144600,190339978,1536,1531,1536,1531,61
|
|
20230921,144500,190246532,1531,1531,1531,1531,0
|
|
20230921,144400,190246532,1531,1531,1531,1531,1
|
|
20230921,144300,190245001,1530,1531,1531,1530,2700
|
|
20230921,144200,186113432,1532,1532,1532,1532,1
|
|
20230921,144100,186111900,1532,1532,1532,1532,1142
|
|
20230921,144000,184362356,1532,1538,1538,1532,2000
|
|
20230921,143900,181292356,1538,1538,1538,1538,219
|
|
20230921,143800,180955534,1538,1538,1538,1538,0
|
|
20230921,143700,180955534,1538,1538,1538,1538,0
|
|
20230921,143600,180955534,1538,1538,1538,1538,0
|
|
20230921,143500,180955534,1538,1538,1538,1538,0
|
|
20230921,143400,180955534,1538,1538,1538,1538,5
|
|
20230921,143300,180947844,1531,1531,1531,1531,0
|
|
20230921,143200,180947844,1531,1535,1535,1531,2532
|
|
20230921,143100,177068684,1535,1535,1535,1535,20
|
|
20230921,143000,177037984,1533,1533,1533,1533,0
|
|
20230921,142900,177037984,1533,1535,1535,1533,3068
|
|
20230921,142800,172333104,1540,1540,1540,1540,0
|
|
20230921,142700,172333104,1540,1540,1540,1540,0
|
|
20230921,142600,172333104,1540,1540,1540,1540,0
|
|
20230921,142500,172333104,1540,1537,1540,1535,3001
|
|
20230921,142400,167724550,1540,1540,1540,1540,0
|
|
20230921,142300,167724550,1540,1540,1540,1540,0
|
|
20230921,142200,167724550,1540,1540,1540,1540,0
|
|
20230921,142100,167724550,1540,1540,1540,1540,0
|
|
20230921,142000,167724550,1540,1540,1540,1540,0
|
|
20230921,141900,167724550,1540,1540,1540,1540,0
|
|
20230921,141800,167724550,1540,1540,1540,1540,0
|
|
20230921,141700,167724550,1540,1540,1540,1540,330
|
|
20230921,141600,167216350,1540,1540,1540,1540,0
|
|
20230921,141500,167216350,1540,1540,1540,1540,0
|
|
20230921,141400,167216350,1540,1540,1540,1540,0
|
|
20230921,141300,167216350,1540,1540,1540,1540,0
|
|
20230921,141200,167216350,1540,1540,1540,1540,0
|
|
20230921,141100,167216350,1540,1540,1540,1540,1
|
|
20230921,141000,167214810,1535,1535,1535,1535,139
|
|
20230921,140900,167001445,1535,1535,1535,1535,0
|
|
20230921,140800,167001445,1535,1535,1535,1535,0
|
|
20230921,140700,167001445,1535,1535,1535,1535,1613
|
|
20230921,140600,164525490,1536,1536,1536,1536,0
|
|
20230921,140500,164525490,1536,1541,1541,1536,1831
|
|
20230921,140400,161712574,1541,1540,1541,1540,441
|
|
20230921,140300,161033218,1541,1541,1541,1541,0
|
|
20230921,140200,161033218,1541,1541,1541,1541,0
|
|
20230921,140100,161033218,1541,1541,1541,1541,0
|
|
20230921,140000,161033218,1541,1541,1541,1541,0
|
|
20230921,135900,161033218,1541,1541,1541,1541,115
|
|
20230921,135800,160856003,1545,1545,1545,1545,0
|
|
20230921,135700,160856003,1545,1545,1545,1545,0
|
|
20230921,135600,160856003,1545,1545,1545,1545,1
|
|
20230921,135500,160854458,1542,1542,1542,1542,0
|
|
20230921,135400,160854458,1542,1542,1542,1542,0
|
|
20230921,135300,160854458,1542,1543,1543,1542,924
|
|
20230921,135200,159428950,1544,1544,1544,1544,0
|
|
20230921,135100,159428950,1544,1544,1544,1544,0
|
|
20230921,135000,159428950,1544,1544,1544,1544,568
|
|
20230921,134900,158551958,1544,1544,1544,1544,0
|
|
20230921,134800,158551958,1544,1544,1544,1544,0
|
|
20230921,134700,158551958,1544,1544,1544,1544,0
|
|
20230921,134600,158551958,1544,1544,1544,1544,0
|
|
20230921,134500,158551958,1544,1544,1544,1544,0
|
|
20230921,134400,158551958,1544,1544,1544,1544,0
|
|
20230921,134300,158551958,1544,1544,1544,1544,0
|
|
20230921,134200,158551958,1544,1544,1544,1544,0
|
|
20230921,134100,158551958,1544,1544,1544,1544,2417
|
|
20230921,134000,154820110,1544,1544,1544,1544,34
|
|
20230921,133900,154767614,1542,1542,1542,1542,0
|
|
20230921,133800,154767614,1542,1544,1544,1542,2
|
|
20230921,133700,154764528,1542,1543,1543,1542,250
|
|
20230921,133600,154378794,1542,1542,1542,1542,50
|
|
20230921,133500,154301694,1542,1542,1542,1542,22
|
|
20230921,133400,154267770,1540,1540,1540,1540,0
|
|
20230921,133300,154267770,1540,1540,1540,1540,22
|
|
20230921,133200,154233890,1539,1539,1539,1539,605
|
|
20230921,133100,153302795,1538,1538,1538,1538,0
|
|
20230921,133000,153302795,1538,1538,1538,1538,0
|
|
20230921,132900,153302795,1538,1538,1538,1538,0
|
|
20230921,132800,153302795,1538,1538,1538,1538,0
|
|
20230921,132700,153302795,1538,1538,1538,1538,0
|
|
20230921,132600,153302795,1538,1538,1538,1538,0
|
|
20230921,132500,153302795,1538,1538,1538,1538,0
|
|
20230921,132400,153302795,1538,1538,1538,1538,0
|
|
20230921,132300,153302795,1538,1538,1538,1538,1
|
|
20230921,132200,153301257,1538,1538,1538,1538,3
|
|
20230921,132100,153296643,1538,1538,1539,1538,52
|
|
20230921,132000,153216617,1538,1538,1538,1538,50
|
|
20230921,131900,153139717,1532,1532,1532,1532,1
|
|
20230921,131800,153138185,1532,1532,1532,1532,0
|
|
20230921,131700,153138185,1532,1532,1532,1532,0
|
|
20230921,131600,153138185,1532,1532,1532,1532,2
|
|
20230921,131500,153135121,1532,1532,1532,1532,0
|
|
20230921,131400,153135121,1532,1532,1532,1532,0
|
|
20230921,131300,153135121,1532,1532,1532,1532,0
|
|
20230921,131200,153135121,1532,1532,1532,1532,0
|
|
20230921,131100,153135121,1532,1532,1532,1532,0
|
|
20230921,131000,153135121,1532,1532,1532,1532,159
|
|
20230921,130900,152891533,1532,1532,1532,1532,0
|
|
20230921,130800,152891533,1532,1532,1532,1532,2
|
|
20230921,130700,152888469,1532,1532,1532,1532,0
|
|
20230921,130600,152888469,1532,1532,1532,1531,776
|
|
20230921,130500,151699657,1531,1532,1532,1531,253
|
|
20230921,130400,151312070,1533,1533,1533,1533,0
|
|
20230921,130300,151312070,1533,1533,1533,1533,0
|
|
20230921,130200,151312070,1533,1534,1534,1533,1814
|
|
20230921,130100,148530208,1534,1534,1534,1534,368
|
|
20230921,130000,147965696,1535,1536,1536,1535,2165
|
|
20230921,125900,144641833,1536,1536,1536,1536,13
|
|
20230921,125800,144621865,1538,1540,1540,1538,13497
|
|
20230921,125700,123836845,1541,1540,1541,1540,29
|
|
20230921,125600,123792159,1541,1541,1541,1541,0
|
|
20230921,125500,123792159,1541,1541,1541,1541,1024
|
|
20230921,125400,122214175,1542,1542,1542,1542,392
|
|
20230921,125300,121609711,1542,1542,1542,1542,5
|
|
20230921,125200,121602001,1542,1542,1542,1542,0
|
|
20230921,125100,121602001,1542,1542,1542,1542,0
|
|
20230921,125000,121602001,1542,1542,1542,1542,5
|
|
20230921,124900,121594291,1542,1542,1542,1542,22
|
|
20230921,124800,121560367,1543,1542,1543,1542,134
|
|
20230921,124700,121353728,1543,1543,1543,1543,78
|
|
20230921,124600,121233374,1543,1544,1544,1543,327
|
|
20230921,124500,120728508,1544,1544,1544,1544,0
|
|
20230921,124400,120728508,1544,1544,1544,1544,22
|
|
20230921,124300,120694540,1545,1544,1545,1544,129
|
|
20230921,124200,120495244,1544,1544,1544,1544,0
|
|
20230921,124100,120495244,1544,1544,1544,1544,22
|
|
20230921,124000,120461276,1544,1544,1544,1544,31
|
|
20230921,123900,120413412,1545,1545,1545,1545,100
|
|
20230921,123800,120258912,1545,1545,1545,1544,335
|
|
20230921,123700,119741587,1544,1544,1544,1544,0
|
|
20230921,123600,119741587,1544,1544,1544,1544,175
|
|
20230921,123500,119471387,1545,1545,1545,1545,682
|
|
20230921,123400,118417697,1546,1546,1546,1546,582
|
|
20230921,123300,117517925,1548,1548,1548,1548,231
|
|
20230921,123200,117160337,1548,1546,1548,1546,77
|
|
20230921,123100,117041151,1548,1548,1548,1548,10
|
|
20230921,123000,117025671,1544,1544,1544,1544,123
|
|
20230921,122900,116835759,1542,1542,1542,1542,0
|
|
20230921,122800,116835759,1542,1542,1542,1542,0
|
|
20230921,122700,116835759,1542,1542,1542,1542,0
|
|
20230921,122600,116835759,1542,1542,1542,1542,0
|
|
20230921,122500,116835759,1542,1542,1542,1542,0
|
|
20230921,122400,116835759,1542,1542,1542,1542,11
|
|
20230921,122300,116818797,1542,1542,1542,1542,3
|
|
20230921,122200,116814171,1548,1548,1548,1548,50
|
|
20230921,122100,116736771,1542,1548,1548,1542,5012
|
|
20230921,122000,108978207,1548,1548,1548,1548,0
|
|
20230921,121900,108978207,1548,1547,1548,1547,710
|
|
20230921,121800,107879827,1545,1545,1545,1545,276
|
|
20230921,121700,107453407,1545,1545,1545,1545,0
|
|
20230921,121600,107453407,1545,1545,1545,1545,20
|
|
20230921,121500,107422507,1545,1545,1545,1545,11
|
|
20230921,121400,107405512,1545,1545,1545,1545,0
|
|
20230921,121300,107405512,1545,1546,1546,1545,1177
|
|
20230921,121200,105586447,1548,1548,1548,1548,0
|
|
20230921,121100,105586447,1548,1548,1548,1548,0
|
|
20230921,121000,105586447,1548,1548,1548,1548,0
|
|
20230921,120900,105586447,1548,1548,1548,1548,0
|
|
20230921,120800,105586447,1548,1545,1548,1543,4299
|
|
20230921,120700,98945350,1545,1546,1546,1545,2705
|
|
20230921,120600,94765154,1546,1546,1546,1546,21
|
|
20230921,120500,94732688,1546,1546,1546,1546,21
|
|
20230921,120400,94700222,1547,1547,1547,1547,2322
|
|
20230921,120300,91108088,1550,1550,1550,1550,2
|
|
20230921,120200,91104988,1553,1553,1553,1553,4000
|
|
20230921,120100,84892988,1550,1550,1550,1550,14
|
|
20230921,120000,84871288,1547,1548,1548,1547,1174
|
|
20230921,115900,83053938,1551,1551,1551,1551,0
|
|
20230921,115800,83053938,1551,1551,1551,1551,0
|
|
20230921,115700,83053938,1551,1551,1551,1551,0
|
|
20230921,115600,83053938,1551,1551,1551,1551,0
|
|
20230921,115500,83053938,1551,1551,1551,1551,0
|
|
20230921,115400,83053938,1551,1551,1551,1551,0
|
|
20230921,115300,83053938,1551,1551,1551,1551,400
|
|
20230921,115200,82433538,1546,1546,1546,1546,0
|
|
20230921,115100,82433538,1546,1546,1546,1546,9
|
|
20230921,115000,82419624,1546,1546,1546,1546,1040
|
|
20230921,114900,80811784,1547,1547,1547,1547,0
|
|
20230921,114800,80811784,1547,1547,1547,1547,37
|
|
20230921,114700,80754545,1551,1547,1551,1547,1001
|
|
20230921,114600,79205994,1553,1553,1553,1553,0
|
|
20230921,114500,79205994,1553,1553,1553,1553,0
|
|
20230921,114400,79205994,1553,1553,1553,1553,0
|
|
20230921,114300,79205994,1553,1553,1553,1553,1
|
|
20230921,114200,79204441,1547,1547,1547,1547,0
|
|
20230921,114100,79204441,1547,1551,1551,1547,6498
|
|
20230921,114000,69138103,1551,1551,1551,1551,10
|
|
20230921,113900,69122593,1554,1554,1554,1554,0
|
|
20230921,113800,69122593,1554,1554,1554,1554,0
|
|
20230921,113700,69122593,1554,1554,1554,1554,0
|
|
20230921,113600,69122593,1554,1554,1554,1554,0
|
|
20230921,113500,69122593,1554,1554,1554,1554,0
|
|
20230921,113400,69122593,1554,1553,1554,1553,250
|
|
20230921,113300,68734275,1554,1554,1554,1554,1
|
|
20230921,113200,68732721,1554,1555,1556,1554,5001
|
|
20230921,113100,60953293,1551,1551,1551,1551,0
|
|
20230921,113000,60953293,1551,1551,1551,1551,10
|
|
20230921,112900,60937783,1551,1551,1551,1551,0
|
|
20230921,112800,60937783,1551,1551,1551,1551,0
|
|
20230921,112700,60937783,1551,1551,1551,1551,1821
|
|
20230921,112600,58113412,1552,1553,1553,1552,718
|
|
20230921,112500,56998820,1557,1557,1557,1557,1
|
|
20230921,112400,56997263,1557,1557,1557,1557,0
|
|
20230921,112300,56997263,1557,1557,1557,1557,0
|
|
20230921,112200,56997263,1557,1557,1557,1557,0
|
|
20230921,112100,56997263,1557,1557,1557,1557,1
|
|
20230921,112000,56995706,1557,1557,1557,1557,0
|
|
20230921,111900,56995706,1557,1557,1557,1557,0
|
|
20230921,111800,56995706,1557,1557,1557,1557,2
|
|
20230921,111700,56992592,1557,1557,1557,1557,0
|
|
20230921,111600,56992592,1557,1557,1557,1557,0
|
|
20230921,111500,56992592,1557,1557,1557,1557,0
|
|
20230921,111400,56992592,1557,1557,1557,1557,0
|
|
20230921,111300,56992592,1557,1557,1557,1557,0
|
|
20230921,111200,56992592,1557,1557,1557,1557,0
|
|
20230921,111100,56992592,1557,1557,1557,1557,0
|
|
20230921,111000,56992592,1557,1557,1557,1557,0
|
|
20230921,110900,56992592,1557,1557,1557,1557,0
|
|
20230921,110800,56992592,1557,1556,1557,1556,2
|
|
20230921,110700,56989479,1552,1552,1552,1552,0
|
|
20230921,110600,56989479,1552,1552,1552,1552,0
|
|
20230921,110500,56989479,1552,1552,1552,1552,638
|
|
20230921,110400,55999303,1552,1552,1552,1552,0
|
|
20230921,110300,55999303,1552,1552,1552,1552,0
|
|
20230921,110200,55999303,1552,1552,1552,1552,30
|
|
20230921,110100,55952743,1557,1557,1557,1557,0
|
|
20230921,110000,55952743,1557,1557,1557,1557,0
|
|
20230921,105900,55952743,1557,1557,1557,1557,1
|
|
20230921,105800,55951186,1556,1556,1556,1556,0
|
|
20230921,105700,55951186,1556,1556,1556,1556,0
|
|
20230921,105600,55951186,1556,1556,1556,1556,0
|
|
20230921,105500,55951186,1556,1556,1556,1556,0
|
|
20230921,105400,55951186,1556,1556,1556,1556,0
|
|
20230921,105300,55951186,1556,1556,1556,1556,0
|
|
20230921,105200,55951186,1556,1556,1556,1556,0
|
|
20230921,105100,55951186,1556,1556,1556,1556,0
|
|
20230921,105000,55951186,1556,1556,1556,1556,1
|
|
20230921,104900,55949630,1557,1557,1557,1557,100
|
|
20230921,104800,55793930,1551,1551,1551,1551,2
|
|
20230921,104700,55790828,1557,1557,1557,1557,0
|
|
20230921,104600,55790828,1557,1557,1557,1557,0
|
|
20230921,104500,55790828,1557,1557,1557,1557,0
|
|
20230921,104400,55790828,1557,1557,1557,1557,0
|
|
20230921,104300,55790828,1557,1557,1557,1557,0
|
|
20230921,104200,55790828,1557,1557,1557,1557,0
|
|
20230921,104100,55790828,1557,1557,1557,1557,0
|
|
20230921,104000,55790828,1557,1557,1557,1557,0
|
|
20230921,103900,55790828,1557,1557,1557,1557,0
|
|
20230921,103800,55790828,1557,1557,1557,1557,0
|
|
20230921,103700,55790828,1557,1557,1557,1557,1
|
|
20230921,103600,55789271,1551,1551,1551,1551,0
|
|
20230921,103500,55789271,1551,1551,1551,1551,0
|
|
20230921,103400,55789271,1551,1551,1551,1551,0
|
|
20230921,103300,55789271,1551,1551,1551,1551,0
|
|
20230921,103200,55789271,1551,1551,1551,1551,0
|
|
20230921,103100,55789271,1551,1551,1551,1551,0
|
|
20230921,103000,55789271,1551,1551,1551,1551,0
|
|
20230921,102900,55789271,1551,1551,1551,1551,0
|
|
20230921,102800,55789271,1551,1551,1551,1551,50
|
|
20230921,102700,55711721,1551,1551,1551,1551,100
|
|
20230921,102600,55556621,1551,1551,1551,1551,0
|
|
20230921,102500,55556621,1551,1553,1553,1551,5000
|
|
20230921,102400,47795829,1554,1554,1554,1554,0
|
|
20230921,102300,47795829,1554,1555,1555,1554,986
|
|
20230921,102200,46263252,1555,1555,1555,1555,0
|
|
20230921,102100,46263252,1555,1555,1555,1555,0
|
|
20230921,102000,46263252,1555,1555,1555,1555,0
|
|
20230921,101900,46263252,1555,1555,1555,1555,0
|
|
20230921,101800,46263252,1555,1556,1556,1555,257
|
|
20230921,101700,45863384,1556,1556,1556,1556,0
|
|
20230921,101600,45863384,1556,1556,1556,1556,0
|
|
20230921,101500,45863384,1556,1556,1556,1556,499
|
|
20230921,101400,45086940,1556,1556,1556,1556,0
|
|
20230921,101300,45086940,1556,1556,1556,1556,2
|
|
20230921,101200,45083828,1562,1562,1562,1562,4322
|
|
20230921,101100,38332864,1562,1562,1562,1562,0
|
|
20230921,101000,38332864,1562,1562,1562,1562,0
|
|
20230921,100900,38332864,1562,1562,1562,1562,0
|
|
20230921,100800,38332864,1562,1562,1562,1562,0
|
|
20230921,100700,38332864,1562,1562,1562,1562,0
|
|
20230921,100600,38332864,1562,1562,1562,1562,2
|
|
20230921,100500,38329740,1561,1561,1561,1561,0
|
|
20230921,100400,38329740,1561,1562,1562,1561,3
|
|
20230921,100300,38325055,1562,1562,1562,1562,80
|
|
20230921,100200,38200095,1562,1562,1562,1562,0
|
|
20230921,100100,38200095,1562,1562,1562,1562,0
|
|
20230921,100000,38200095,1562,1562,1562,1562,0
|
|
20230921,095900,38200095,1562,1562,1562,1562,0
|
|
20230921,095800,38200095,1562,1561,1562,1561,600
|
|
20230921,095700,37263024,1562,1559,1562,1559,104
|
|
20230921,095600,37100597,1560,1559,1560,1559,3419
|
|
20230921,095500,31770042,1560,1560,1560,1560,0
|
|
20230921,095400,31770042,1560,1560,1560,1560,0
|
|
20230921,095300,31770042,1560,1560,1560,1560,0
|
|
20230921,095200,31770042,1560,1560,1560,1560,0
|
|
20230921,095100,31770042,1560,1560,1560,1560,267
|
|
20230921,095000,31353522,1563,1563,1563,1563,3
|
|
20230921,094900,31348833,1563,1562,1563,1562,72
|
|
20230921,094800,31236366,1561,1559,1561,1559,33
|
|
20230921,094700,31184905,1559,1559,1559,1559,0
|
|
20230921,094600,31184905,1559,1561,1561,1559,27
|
|
20230921,094500,31142802,1559,1559,1559,1559,175
|
|
20230921,094400,30869977,1554,1554,1554,1554,0
|
|
20230921,094300,30869977,1554,1554,1554,1554,18
|
|
20230921,094200,30842005,1554,1554,1554,1554,601
|
|
20230921,094100,29908051,1554,1554,1554,1554,381
|
|
20230921,094000,29315977,1553,1555,1555,1552,4592
|
|
20230921,093900,22187011,1559,1559,1559,1559,0
|
|
20230921,093800,22187011,1559,1559,1559,1559,2
|
|
20230921,093700,22183893,1553,1554,1554,1553,318
|
|
20230921,093600,21690029,1553,1553,1553,1553,0
|
|
20230921,093500,21690029,1553,1553,1553,1553,8
|
|
20230921,093400,21677605,1553,1553,1553,1553,0
|
|
20230921,093300,21677605,1553,1553,1553,1553,0
|
|
20230921,093200,21677605,1553,1553,1553,1553,1000
|
|
20230921,093100,20124605,1560,1558,1560,1553,2296
|
|
20230921,093000,16547139,1554,1555,1555,1554,2552
|
|
20230921,092900,12579859,1556,1556,1556,1556,64
|
|
20230921,092800,12480275,1560,1560,1560,1560,0
|
|
20230921,092700,12480275,1560,1560,1560,1560,1
|
|
20230921,092600,12478715,1562,1562,1562,1562,0
|
|
20230921,092500,12478715,1562,1562,1562,1562,0
|
|
20230921,092400,12478715,1562,1562,1562,1562,0
|
|
20230921,092300,12478715,1562,1562,1562,1562,0
|
|
20230921,092200,12478715,1562,1562,1562,1562,0
|
|
20230921,092100,12478715,1562,1562,1562,1562,0
|
|
20230921,092000,12478715,1562,1555,1562,1555,134
|
|
20230921,091900,12269897,1555,1555,1555,1555,0
|
|
20230921,091800,12269897,1555,1555,1555,1555,90
|
|
20230921,091700,12129947,1563,1563,1563,1563,1
|
|
20230921,091600,12128384,1563,1563,1563,1563,0
|
|
20230921,091500,12128384,1563,1563,1563,1563,20
|
|
20230921,091400,12097124,1569,1569,1569,1569,0
|
|
20230921,091300,12097124,1569,1569,1569,1569,0
|
|
20230921,091200,12097124,1569,1569,1569,1569,0
|
|
20230921,091100,12097124,1569,1569,1569,1569,0
|
|
20230921,091000,12097124,1569,1569,1569,1569,0
|
|
20230921,090900,12097124,1569,1558,1569,1558,687
|
|
20230921,090800,11021368,1552,1554,1554,1552,404
|
|
20230921,090700,10393732,1559,1559,1559,1559,0
|
|
20230921,090600,10393732,1559,1559,1559,1559,0
|
|
20230921,090500,10393732,1559,1559,1559,1559,0
|
|
20230921,090400,10393732,1559,1551,1559,1551,239
|
|
20230921,090300,10021677,1551,1553,1553,1551,3800
|
|
20230921,090200,4123778,1551,1552,1552,1551,115
|
|
20230921,090100,3945393,1552,1555,1555,1552,133
|
|
20230921,090000,3738938,1560,1568,1568,1560,2394
|