602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,185900,201040238,1541,1541,1541,1541,8414
|
|
20230922,185800,201040238,1541,1541,1541,1541,0
|
|
20230922,185700,201040238,1541,1541,1541,1541,0
|
|
20230922,185600,201040238,1541,1541,1541,1541,0
|
|
20230922,185500,201040238,1541,1541,1541,1541,0
|
|
20230922,185400,201040238,1541,1541,1541,1541,0
|
|
20230922,185300,201040238,1541,1541,1541,1541,0
|
|
20230922,185200,201040238,1541,1541,1541,1541,0
|
|
20230922,185100,201040238,1541,1541,1541,1541,0
|
|
20230922,185000,201040238,1541,1541,1541,1541,0
|
|
20230922,184900,201040238,1541,1541,1541,1541,0
|
|
20230922,184800,201040238,1541,1541,1541,1541,0
|
|
20230922,184700,201040238,1541,1541,1541,1541,0
|
|
20230922,184600,201040238,1541,1541,1541,1541,0
|
|
20230922,184500,201040238,1541,1541,1541,1541,0
|
|
20230922,184400,201040238,1541,1541,1541,1541,0
|
|
20230922,184300,201040238,1541,1541,1541,1541,0
|
|
20230922,184200,201040238,1541,1541,1541,1541,0
|
|
20230922,184100,201040238,1541,1541,1541,1541,0
|
|
20230922,184000,201040238,1541,1541,1541,1541,0
|
|
20230922,183900,201040238,1541,1541,1541,1541,0
|
|
20230922,183800,201040238,1541,1541,1541,1541,0
|
|
20230922,183700,201040238,1541,1541,1541,1541,0
|
|
20230922,183600,201040238,1541,1541,1541,1541,0
|
|
20230922,183500,201040238,1541,1541,1541,1541,0
|
|
20230922,183400,201040238,1541,1541,1541,1541,0
|
|
20230922,183300,201040238,1541,1541,1541,1541,0
|
|
20230922,183200,201040238,1541,1541,1541,1541,0
|
|
20230922,183100,201040238,1541,1541,1541,1541,0
|
|
20230922,183000,201040238,1541,1541,1541,1541,0
|
|
20230922,182900,201040238,1541,1541,1541,1541,8414
|
|
20230922,182800,201040238,1541,1541,1541,1541,0
|
|
20230922,182700,201040238,1541,1541,1541,1541,0
|
|
20230922,182600,201040238,1541,1541,1541,1541,0
|
|
20230922,182500,201040238,1541,1541,1541,1541,0
|
|
20230922,182400,201040238,1541,1541,1541,1541,0
|
|
20230922,182300,201040238,1541,1541,1541,1541,0
|
|
20230922,182200,201040238,1541,1541,1541,1541,0
|
|
20230922,182100,201040238,1541,1541,1541,1541,0
|
|
20230922,182000,201040238,1541,1541,1541,1541,0
|
|
20230922,181900,201040238,1541,1541,1541,1541,0
|
|
20230922,181800,201040238,1541,1541,1541,1541,0
|
|
20230922,181700,201040238,1541,1541,1541,1541,0
|
|
20230922,181600,201040238,1541,1541,1541,1541,0
|
|
20230922,181500,201040238,1541,1541,1541,1541,0
|
|
20230922,181400,201040238,1541,1541,1541,1541,0
|
|
20230922,181300,201040238,1541,1541,1541,1541,0
|
|
20230922,181200,201040238,1541,1541,1541,1541,0
|
|
20230922,181100,201040238,1541,1541,1541,1541,0
|
|
20230922,181000,201040238,1541,1541,1541,1541,0
|
|
20230922,180900,201040238,1541,1541,1541,1541,0
|
|
20230922,180800,201040238,1541,1541,1541,1541,0
|
|
20230922,180700,201040238,1541,1541,1541,1541,0
|
|
20230922,180600,201040238,1541,1541,1541,1541,0
|
|
20230922,180500,201040238,1541,1541,1541,1541,0
|
|
20230922,180400,201040238,1541,1541,1541,1541,0
|
|
20230922,180300,201040238,1541,1541,1541,1541,0
|
|
20230922,180200,201040238,1541,1541,1541,1541,0
|
|
20230922,180100,201040238,1541,1541,1541,1541,0
|
|
20230922,180000,201040238,1541,1541,1541,1541,0
|
|
20230922,175900,201040238,1541,1541,1541,1541,8414
|
|
20230922,175800,201040238,1541,1541,1541,1541,0
|
|
20230922,175700,201040238,1541,1541,1541,1541,0
|
|
20230922,175600,201040238,1541,1541,1541,1541,0
|
|
20230922,175500,201040238,1541,1541,1541,1541,0
|
|
20230922,175400,201040238,1541,1541,1541,1541,0
|
|
20230922,175300,201040238,1541,1541,1541,1541,0
|
|
20230922,175200,201040238,1541,1541,1541,1541,0
|
|
20230922,175100,201040238,1541,1541,1541,1541,0
|
|
20230922,175000,201040238,1541,1541,1541,1541,0
|
|
20230922,174900,201040238,1541,1541,1541,1541,0
|
|
20230922,174800,201040238,1541,1541,1541,1541,0
|
|
20230922,174700,201040238,1541,1541,1541,1541,0
|
|
20230922,174600,201040238,1541,1541,1541,1541,0
|
|
20230922,174500,201040238,1541,1541,1541,1541,0
|
|
20230922,174400,201040238,1541,1541,1541,1541,0
|
|
20230922,174300,201040238,1541,1541,1541,1541,0
|
|
20230922,174200,201040238,1541,1541,1541,1541,0
|
|
20230922,174100,201040238,1541,1541,1541,1541,0
|
|
20230922,174000,201040238,1541,1541,1541,1541,0
|
|
20230922,173900,201040238,1541,1541,1541,1541,0
|
|
20230922,173800,201040238,1541,1541,1541,1541,0
|
|
20230922,173700,201040238,1541,1541,1541,1541,0
|
|
20230922,173600,201040238,1541,1541,1541,1541,0
|
|
20230922,173500,201040238,1541,1541,1541,1541,0
|
|
20230922,173400,201040238,1541,1541,1541,1541,0
|
|
20230922,173300,201040238,1541,1541,1541,1541,0
|
|
20230922,173200,201040238,1541,1541,1541,1541,0
|
|
20230922,173100,201040238,1541,1541,1541,1541,0
|
|
20230922,173000,201040238,1541,1541,1541,1541,0
|
|
20230922,172900,201040238,1541,1541,1541,1541,8414
|
|
20230922,172800,201040238,1541,1541,1541,1541,0
|
|
20230922,172700,201040238,1541,1541,1541,1541,0
|
|
20230922,172600,201040238,1541,1541,1541,1541,0
|
|
20230922,172500,201040238,1541,1541,1541,1541,0
|
|
20230922,172400,201040238,1541,1541,1541,1541,0
|
|
20230922,172300,201040238,1541,1541,1541,1541,0
|
|
20230922,172200,201040238,1541,1541,1541,1541,0
|
|
20230922,172100,201040238,1541,1541,1541,1541,0
|
|
20230922,172000,201040238,1541,1541,1541,1541,0
|
|
20230922,171900,201040238,1541,1541,1541,1541,0
|
|
20230922,171800,201040238,1541,1541,1541,1541,0
|
|
20230922,171700,201040238,1541,1541,1541,1541,0
|
|
20230922,171600,201040238,1541,1541,1541,1541,0
|
|
20230922,171500,201040238,1541,1541,1541,1541,0
|
|
20230922,171400,201040238,1541,1541,1541,1541,0
|
|
20230922,171300,201040238,1541,1541,1541,1541,0
|
|
20230922,171200,201040238,1541,1541,1541,1541,0
|
|
20230922,171100,201040238,1541,1541,1541,1541,0
|
|
20230922,171000,201040238,1541,1541,1541,1541,0
|
|
20230922,170900,201040238,1541,1541,1541,1541,0
|
|
20230922,170800,201040238,1541,1541,1541,1541,0
|
|
20230922,170700,201040238,1541,1541,1541,1541,0
|
|
20230922,170600,201040238,1541,1541,1541,1541,0
|
|
20230922,170500,201040238,1541,1541,1541,1541,0
|
|
20230922,170400,201040238,1541,1541,1541,1541,0
|
|
20230922,170300,201040238,1541,1541,1541,1541,0
|
|
20230922,170200,201040238,1541,1541,1541,1541,0
|
|
20230922,170100,201040238,1541,1541,1541,1541,0
|
|
20230922,170000,201040238,1541,1541,1541,1541,0
|
|
20230922,165900,201040238,1541,1541,1541,1541,8414
|
|
20230922,165800,201040238,1541,1541,1541,1541,0
|
|
20230922,165700,201040238,1541,1541,1541,1541,0
|
|
20230922,165600,201040238,1541,1541,1541,1541,0
|
|
20230922,165500,201040238,1541,1541,1541,1541,0
|
|
20230922,165400,201040238,1541,1541,1541,1541,0
|
|
20230922,165300,201040238,1541,1541,1541,1541,0
|
|
20230922,165200,201040238,1541,1541,1541,1541,0
|
|
20230922,165100,201040238,1541,1541,1541,1541,0
|
|
20230922,165000,201040238,1541,1541,1541,1541,0
|
|
20230922,164900,201040238,1541,1541,1541,1541,0
|
|
20230922,164800,201040238,1541,1541,1541,1541,0
|
|
20230922,164700,201040238,1541,1541,1541,1541,0
|
|
20230922,164600,201040238,1541,1541,1541,1541,0
|
|
20230922,164500,201040238,1541,1541,1541,1541,0
|
|
20230922,164400,201040238,1541,1541,1541,1541,0
|
|
20230922,164300,201040238,1541,1541,1541,1541,0
|
|
20230922,164200,201040238,1541,1541,1541,1541,0
|
|
20230922,164100,201040238,1541,1541,1541,1541,0
|
|
20230922,164000,201040238,1541,1541,1541,1541,0
|
|
20230922,163900,201040238,1541,1541,1541,1541,0
|
|
20230922,163800,201040238,1541,1541,1541,1541,0
|
|
20230922,163700,201040238,1541,1541,1541,1541,0
|
|
20230922,163600,201040238,1541,1541,1541,1541,0
|
|
20230922,163500,201040238,1541,1541,1541,1541,0
|
|
20230922,163400,201040238,1541,1541,1541,1541,0
|
|
20230922,163300,201040238,1541,1541,1541,1541,0
|
|
20230922,163200,201040238,1541,1541,1541,1541,0
|
|
20230922,163100,201040238,1541,1541,1541,1541,0
|
|
20230922,163000,201040238,1541,1541,1541,1541,0
|
|
20230922,162900,201040238,1541,1541,1541,1541,8414
|
|
20230922,162800,201040238,1541,1541,1541,1541,0
|
|
20230922,162700,201040238,1541,1541,1541,1541,0
|
|
20230922,162600,201040238,1541,1541,1541,1541,0
|
|
20230922,162500,201040238,1541,1541,1541,1541,0
|
|
20230922,162400,201040238,1541,1541,1541,1541,0
|
|
20230922,162300,201040238,1541,1541,1541,1541,0
|
|
20230922,162200,201040238,1541,1541,1541,1541,0
|
|
20230922,162100,201040238,1541,1541,1541,1541,0
|
|
20230922,162000,201040238,1541,1541,1541,1541,0
|
|
20230922,161900,201040238,1541,1541,1541,1541,0
|
|
20230922,161800,201040238,1541,1541,1541,1541,0
|
|
20230922,161700,201040238,1541,1541,1541,1541,0
|
|
20230922,161600,201040238,1541,1541,1541,1541,0
|
|
20230922,161500,201040238,1541,1541,1541,1541,0
|
|
20230922,161400,201040238,1541,1541,1541,1541,0
|
|
20230922,161300,201040238,1541,1541,1541,1541,0
|
|
20230922,161200,201040238,1541,1541,1541,1541,0
|
|
20230922,161100,201040238,1541,1541,1541,1541,0
|
|
20230922,161000,201040238,1541,1541,1541,1541,0
|
|
20230922,160900,201040238,1541,1541,1541,1541,0
|
|
20230922,160800,201040238,1541,1541,1541,1541,0
|
|
20230922,160700,201040238,1541,1541,1541,1541,0
|
|
20230922,160600,201040238,1541,1541,1541,1541,0
|
|
20230922,160500,201040238,1541,1541,1541,1541,0
|
|
20230922,160400,201040238,1541,1541,1541,1541,0
|
|
20230922,160300,201040238,1541,1541,1541,1541,0
|
|
20230922,160200,201040238,1541,1541,1541,1541,0
|
|
20230922,160100,201040238,1541,1541,1541,1541,0
|
|
20230922,160000,201040238,1541,1541,1541,1541,0
|
|
20230922,155900,201040238,1541,1541,1541,1541,8414
|
|
20230922,155800,201040238,1541,1541,1541,1541,0
|
|
20230922,155700,201040238,1541,1541,1541,1541,0
|
|
20230922,155600,201040238,1541,1541,1541,1541,0
|
|
20230922,155500,201040238,1541,1541,1541,1541,0
|
|
20230922,155400,201040238,1541,1541,1541,1541,0
|
|
20230922,155300,201040238,1541,1541,1541,1541,0
|
|
20230922,155200,201040238,1541,1541,1541,1541,0
|
|
20230922,155100,201040238,1541,1541,1541,1541,0
|
|
20230922,155000,201040238,1541,1541,1541,1541,0
|
|
20230922,154900,201040238,1541,1541,1541,1541,0
|
|
20230922,154800,201040238,1541,1541,1541,1541,0
|
|
20230922,154700,201040238,1541,1541,1541,1541,0
|
|
20230922,154600,201040238,1541,1541,1541,1541,0
|
|
20230922,154500,201040238,1541,1541,1541,1541,0
|
|
20230922,154400,201040238,1541,1541,1541,1541,0
|
|
20230922,154300,201040238,1541,1541,1541,1541,0
|
|
20230922,154200,201040238,1541,1541,1541,1541,0
|
|
20230922,154100,201040238,1541,1541,1541,1541,0
|
|
20230922,154000,201040238,1541,1541,1541,1541,0
|
|
20230922,153900,201040238,1541,1541,1541,1541,0
|
|
20230922,153800,201040238,1541,1541,1541,1541,0
|
|
20230922,153700,201040238,1541,1541,1541,1541,0
|
|
20230922,153600,201040238,1541,1541,1541,1541,0
|
|
20230922,153500,201040238,1541,1541,1541,1541,0
|
|
20230922,153400,201040238,1541,1541,1541,1541,0
|
|
20230922,153300,201040238,1541,1541,1541,1541,0
|
|
20230922,153200,201040238,1541,1541,1541,1541,0
|
|
20230922,153100,201040238,1541,1541,1541,1541,0
|
|
20230922,153000,201040238,1541,1541,1541,1541,8414
|
|
20230922,152900,188074264,1542,1542,1542,1542,0
|
|
20230922,152800,188074264,1542,1542,1542,1542,0
|
|
20230922,152700,188074264,1542,1542,1542,1542,0
|
|
20230922,152600,188074264,1542,1542,1542,1542,0
|
|
20230922,152500,188074264,1542,1542,1542,1542,0
|
|
20230922,152400,188074264,1542,1542,1542,1542,0
|
|
20230922,152300,188074264,1542,1542,1542,1542,0
|
|
20230922,152200,188074264,1542,1542,1542,1542,0
|
|
20230922,152100,188074264,1542,1542,1542,1542,0
|
|
20230922,152000,188074264,1542,1542,1542,1542,0
|
|
20230922,151900,188074264,1542,1540,1542,1540,622
|
|
20230922,151800,187115782,1538,1537,1538,1537,836
|
|
20230922,151700,185830015,1527,1527,1527,1527,1
|
|
20230922,151600,185828488,1538,1538,1538,1538,1855
|
|
20230922,151500,182975498,1538,1538,1538,1538,40
|
|
20230922,151400,182913978,1537,1536,1537,1536,55
|
|
20230922,151300,182829487,1538,1538,1538,1538,0
|
|
20230922,151200,182829487,1538,1538,1538,1538,1
|
|
20230922,151100,182827949,1526,1537,1537,1526,300
|
|
20230922,151000,182369671,1539,1539,1539,1539,0
|
|
20230922,150900,182369671,1539,1539,1539,1539,0
|
|
20230922,150800,182369671,1539,1539,1539,1539,8
|
|
20230922,150700,182357359,1539,1539,1539,1539,0
|
|
20230922,150600,182357359,1539,1539,1539,1539,0
|
|
20230922,150500,182357359,1539,1540,1540,1539,683
|
|
20230922,150400,181306221,1540,1540,1540,1540,70
|
|
20230922,150300,181198421,1540,1540,1540,1540,1
|
|
20230922,150200,181196881,1540,1540,1540,1540,2776
|
|
20230922,150100,176921841,1540,1539,1540,1539,2011
|
|
20230922,150000,173824942,1540,1536,1540,1536,3000
|
|
20230922,145900,169207313,1537,1537,1537,1537,2
|
|
20230922,145800,169204239,1535,1527,1535,1527,10000
|
|
20230922,145700,153872457,1527,1527,1527,1527,0
|
|
20230922,145600,153872457,1527,1527,1527,1527,0
|
|
20230922,145500,153872457,1527,1527,1527,1527,0
|
|
20230922,145400,153872457,1527,1527,1527,1527,0
|
|
20230922,145300,153872457,1527,1527,1527,1527,300
|
|
20230922,145200,153414357,1527,1522,1527,1522,5
|
|
20230922,145100,153406736,1522,1522,1522,1522,0
|
|
20230922,145000,153406736,1522,1522,1522,1522,0
|
|
20230922,144900,153406736,1522,1523,1523,1522,59
|
|
20230922,144800,153316893,1523,1523,1523,1523,5
|
|
20230922,144700,153309278,1524,1524,1524,1524,0
|
|
20230922,144600,153309278,1524,1524,1524,1524,14
|
|
20230922,144500,153287942,1525,1525,1525,1525,0
|
|
20230922,144400,153287942,1525,1525,1525,1525,0
|
|
20230922,144300,153287942,1525,1525,1525,1525,0
|
|
20230922,144200,153287942,1525,1525,1525,1525,0
|
|
20230922,144100,153287942,1525,1525,1525,1525,0
|
|
20230922,144000,153287942,1525,1525,1525,1525,0
|
|
20230922,143900,153287942,1525,1525,1525,1525,0
|
|
20230922,143800,153287942,1525,1525,1525,1525,0
|
|
20230922,143700,153287942,1525,1525,1525,1525,1
|
|
20230922,143600,153286417,1526,1526,1526,1526,0
|
|
20230922,143500,153286417,1526,1526,1526,1526,0
|
|
20230922,143400,153286417,1526,1526,1526,1526,1
|
|
20230922,143300,153284891,1527,1527,1527,1527,0
|
|
20230922,143200,153284891,1527,1527,1527,1527,1
|
|
20230922,143100,153283364,1528,1528,1528,1528,0
|
|
20230922,143000,153283364,1528,1529,1529,1528,12
|
|
20230922,142900,153265017,1531,1531,1531,1531,0
|
|
20230922,142800,153265017,1531,1531,1531,1531,0
|
|
20230922,142700,153265017,1531,1531,1531,1531,1
|
|
20230922,142600,153263486,1531,1529,1531,1529,2
|
|
20230922,142500,153260426,1520,1520,1520,1520,0
|
|
20230922,142400,153260426,1520,1520,1520,1520,0
|
|
20230922,142300,153260426,1520,1520,1520,1520,0
|
|
20230922,142200,153260426,1520,1523,1523,1520,2000
|
|
20230922,142100,150219003,1528,1528,1528,1528,0
|
|
20230922,142000,150219003,1528,1528,1528,1528,0
|
|
20230922,141900,150219003,1528,1528,1528,1528,0
|
|
20230922,141800,150219003,1528,1528,1528,1528,0
|
|
20230922,141700,150219003,1528,1528,1528,1528,0
|
|
20230922,141600,150219003,1528,1528,1528,1528,0
|
|
20230922,141500,150219003,1528,1530,1530,1528,259
|
|
20230922,141400,149823177,1533,1533,1533,1533,0
|
|
20230922,141300,149823177,1533,1533,1533,1533,0
|
|
20230922,141200,149823177,1533,1533,1533,1533,0
|
|
20230922,141100,149823177,1533,1533,1533,1533,2
|
|
20230922,141000,149820111,1532,1532,1532,1532,1
|
|
20230922,140900,149818579,1533,1533,1533,1533,0
|
|
20230922,140800,149818579,1533,1533,1533,1533,0
|
|
20230922,140700,149818579,1533,1533,1533,1533,0
|
|
20230922,140600,149818579,1533,1533,1533,1533,65
|
|
20230922,140500,149718934,1533,1533,1533,1533,0
|
|
20230922,140400,149718934,1533,1533,1533,1533,0
|
|
20230922,140300,149718934,1533,1533,1533,1533,0
|
|
20230922,140200,149718934,1533,1533,1533,1533,0
|
|
20230922,140100,149718934,1533,1533,1533,1533,0
|
|
20230922,140000,149718934,1533,1533,1533,1533,0
|
|
20230922,135900,149718934,1533,1532,1533,1532,4
|
|
20230922,135800,149712803,1533,1533,1533,1533,0
|
|
20230922,135700,149712803,1533,1533,1533,1533,0
|
|
20230922,135600,149712803,1533,1533,1533,1533,0
|
|
20230922,135500,149712803,1533,1533,1533,1533,0
|
|
20230922,135400,149712803,1533,1533,1533,1533,0
|
|
20230922,135300,149712803,1533,1533,1533,1533,0
|
|
20230922,135200,149712803,1533,1533,1533,1533,0
|
|
20230922,135100,149712803,1533,1533,1533,1533,0
|
|
20230922,135000,149712803,1533,1533,1533,1533,0
|
|
20230922,134900,149712803,1533,1533,1533,1533,0
|
|
20230922,134800,149712803,1533,1533,1533,1533,0
|
|
20230922,134700,149712803,1533,1533,1533,1533,0
|
|
20230922,134600,149712803,1533,1533,1533,1533,0
|
|
20230922,134500,149712803,1533,1533,1533,1533,0
|
|
20230922,134400,149712803,1533,1533,1533,1533,5
|
|
20230922,134300,149705138,1534,1534,1534,1534,0
|
|
20230922,134200,149705138,1534,1534,1534,1534,0
|
|
20230922,134100,149705138,1534,1534,1534,1534,0
|
|
20230922,134000,149705138,1534,1534,1534,1534,0
|
|
20230922,133900,149705138,1534,1534,1534,1534,0
|
|
20230922,133800,149705138,1534,1534,1534,1534,0
|
|
20230922,133700,149705138,1534,1534,1534,1534,0
|
|
20230922,133600,149705138,1534,1534,1534,1534,0
|
|
20230922,133500,149705138,1534,1534,1534,1534,0
|
|
20230922,133400,149705138,1534,1534,1534,1534,0
|
|
20230922,133300,149705138,1534,1534,1534,1534,0
|
|
20230922,133200,149705138,1534,1534,1534,1534,320
|
|
20230922,133100,149214258,1534,1534,1534,1534,1
|
|
20230922,133000,149212724,1527,1527,1527,1527,0
|
|
20230922,132900,149212724,1527,1527,1527,1527,500
|
|
20230922,132800,148449224,1527,1527,1527,1527,0
|
|
20230922,132700,148449224,1527,1527,1527,1527,0
|
|
20230922,132600,148449224,1527,1527,1527,1527,0
|
|
20230922,132500,148449224,1527,1527,1527,1527,295
|
|
20230922,132400,147998759,1535,1535,1535,1535,0
|
|
20230922,132300,147998759,1535,1535,1535,1535,0
|
|
20230922,132200,147998759,1535,1535,1535,1535,0
|
|
20230922,132100,147998759,1535,1535,1535,1535,0
|
|
20230922,132000,147998759,1535,1535,1535,1535,0
|
|
20230922,131900,147998759,1535,1535,1535,1535,0
|
|
20230922,131800,147998759,1535,1535,1535,1535,0
|
|
20230922,131700,147998759,1535,1535,1535,1535,0
|
|
20230922,131600,147998759,1535,1535,1535,1535,0
|
|
20230922,131500,147998759,1535,1534,1535,1534,100
|
|
20230922,131400,147845260,1535,1535,1535,1535,0
|
|
20230922,131300,147845260,1535,1535,1535,1535,0
|
|
20230922,131200,147845260,1535,1535,1535,1535,0
|
|
20230922,131100,147845260,1535,1535,1535,1535,0
|
|
20230922,131000,147845260,1535,1535,1535,1535,1
|
|
20230922,130900,147843725,1527,1527,1527,1527,0
|
|
20230922,130800,147843725,1527,1535,1535,1527,25
|
|
20230922,130700,147805542,1527,1527,1527,1527,37
|
|
20230922,130600,147749043,1529,1529,1529,1529,0
|
|
20230922,130500,147749043,1529,1529,1529,1529,634
|
|
20230922,130400,146779657,1530,1530,1530,1530,243
|
|
20230922,130300,146407867,1535,1535,1535,1535,0
|
|
20230922,130200,146407867,1535,1535,1535,1535,0
|
|
20230922,130100,146407867,1535,1535,1535,1535,0
|
|
20230922,130000,146407867,1535,1535,1535,1535,0
|
|
20230922,125900,146407867,1535,1535,1535,1535,1
|
|
20230922,125800,146406332,1530,1530,1530,1530,0
|
|
20230922,125700,146406332,1530,1530,1530,1530,0
|
|
20230922,125600,146406332,1530,1530,1530,1530,0
|
|
20230922,125500,146406332,1530,1530,1530,1530,347
|
|
20230922,125400,145875422,1530,1530,1530,1530,0
|
|
20230922,125300,145875422,1530,1530,1530,1530,0
|
|
20230922,125200,145875422,1530,1530,1530,1530,0
|
|
20230922,125100,145875422,1530,1530,1530,1530,0
|
|
20230922,125000,145875422,1530,1530,1530,1530,0
|
|
20230922,124900,145875422,1530,1530,1530,1530,74
|
|
20230922,124800,145762202,1530,1530,1530,1530,33
|
|
20230922,124700,145711712,1535,1535,1535,1535,0
|
|
20230922,124600,145711712,1535,1535,1535,1535,0
|
|
20230922,124500,145711712,1535,1531,1535,1531,103
|
|
20230922,124400,145554015,1531,1531,1531,1531,0
|
|
20230922,124300,145554015,1531,1531,1531,1531,500
|
|
20230922,124200,144788515,1531,1531,1531,1531,0
|
|
20230922,124100,144788515,1531,1531,1531,1531,400
|
|
20230922,124000,144176115,1535,1535,1535,1535,0
|
|
20230922,123900,144176115,1535,1535,1535,1535,0
|
|
20230922,123800,144176115,1535,1535,1535,1535,0
|
|
20230922,123700,144176115,1535,1535,1535,1535,0
|
|
20230922,123600,144176115,1535,1535,1535,1535,699
|
|
20230922,123500,143103150,1535,1535,1535,1535,2
|
|
20230922,123400,143100080,1536,1536,1536,1536,0
|
|
20230922,123300,143100080,1536,1536,1536,1536,3
|
|
20230922,123200,143095472,1537,1537,1537,1537,0
|
|
20230922,123100,143095472,1537,1537,1537,1537,0
|
|
20230922,123000,143095472,1537,1537,1537,1537,0
|
|
20230922,122900,143095472,1537,1537,1537,1537,2
|
|
20230922,122800,143092398,1535,1534,1535,1534,2945
|
|
20230922,122700,138572870,1534,1534,1534,1534,0
|
|
20230922,122600,138572870,1534,1534,1534,1534,2
|
|
20230922,122500,138569802,1534,1534,1534,1534,0
|
|
20230922,122400,138569802,1534,1534,1534,1534,0
|
|
20230922,122300,138569802,1534,1534,1534,1534,0
|
|
20230922,122200,138569802,1534,1534,1534,1534,2
|
|
20230922,122100,138566734,1535,1535,1535,1535,0
|
|
20230922,122000,138566734,1535,1535,1535,1535,0
|
|
20230922,121900,138566734,1535,1535,1535,1535,0
|
|
20230922,121800,138566734,1535,1535,1535,1535,0
|
|
20230922,121700,138566734,1535,1535,1535,1535,0
|
|
20230922,121600,138566734,1535,1535,1535,1535,0
|
|
20230922,121500,138566734,1535,1535,1535,1535,0
|
|
20230922,121400,138566734,1535,1535,1535,1535,0
|
|
20230922,121300,138566734,1535,1535,1535,1535,0
|
|
20230922,121200,138566734,1535,1535,1535,1535,0
|
|
20230922,121100,138566734,1535,1535,1535,1535,0
|
|
20230922,121000,138566734,1535,1535,1535,1535,0
|
|
20230922,120900,138566734,1535,1535,1535,1535,0
|
|
20230922,120800,138566734,1535,1535,1535,1535,100
|
|
20230922,120700,138413234,1535,1535,1535,1535,2
|
|
20230922,120600,138410164,1527,1527,1527,1527,0
|
|
20230922,120500,138410164,1527,1527,1527,1527,0
|
|
20230922,120400,138410164,1527,1527,1527,1527,1
|
|
20230922,120300,138408637,1538,1538,1538,1538,0
|
|
20230922,120200,138408637,1538,1538,1538,1538,2
|
|
20230922,120100,138405561,1539,1536,1539,1528,639
|
|
20230922,120000,137429131,1539,1539,1539,1537,141
|
|
20230922,115900,137212208,1539,1539,1539,1539,0
|
|
20230922,115800,137212208,1539,1539,1539,1539,2
|
|
20230922,115700,137209130,1539,1539,1539,1539,0
|
|
20230922,115600,137209130,1539,1537,1539,1537,65
|
|
20230922,115500,137109221,1537,1536,1537,1536,4
|
|
20230922,115400,137103075,1537,1536,1537,1536,4
|
|
20230922,115300,137096929,1537,1537,1537,1537,0
|
|
20230922,115200,137096929,1537,1532,1537,1532,4805
|
|
20230922,115100,129725109,1532,1532,1532,1532,1
|
|
20230922,115000,129723577,1527,1530,1530,1527,230
|
|
20230922,114900,129372139,1533,1533,1533,1533,0
|
|
20230922,114800,129372139,1533,1533,1533,1533,0
|
|
20230922,114700,129372139,1533,1533,1533,1533,2
|
|
20230922,114600,129369073,1535,1535,1535,1535,0
|
|
20230922,114500,129369073,1535,1535,1535,1535,0
|
|
20230922,114400,129369073,1535,1535,1535,1535,0
|
|
20230922,114300,129369073,1535,1535,1535,1535,0
|
|
20230922,114200,129369073,1535,1535,1535,1535,0
|
|
20230922,114100,129369073,1535,1535,1535,1535,0
|
|
20230922,114000,129369073,1535,1535,1535,1535,0
|
|
20230922,113900,129369073,1535,1535,1535,1535,1
|
|
20230922,113800,129367538,1536,1536,1536,1536,0
|
|
20230922,113700,129367538,1536,1536,1536,1536,0
|
|
20230922,113600,129367538,1536,1536,1536,1536,0
|
|
20230922,113500,129367538,1536,1536,1536,1536,0
|
|
20230922,113400,129367538,1536,1535,1536,1535,224
|
|
20230922,113300,129023491,1536,1534,1536,1534,260
|
|
20230922,113200,128624417,1535,1535,1535,1535,0
|
|
20230922,113100,128624417,1535,1535,1535,1535,2
|
|
20230922,113000,128621347,1530,1530,1530,1530,0
|
|
20230922,112900,128621347,1530,1535,1535,1530,2268
|
|
20230922,112800,125151302,1536,1535,1536,1535,1226
|
|
20230922,112700,123269390,1536,1536,1536,1536,0
|
|
20230922,112600,123269390,1536,1536,1536,1535,161
|
|
20230922,112500,123022099,1536,1536,1536,1536,2
|
|
20230922,112400,123019027,1535,1535,1535,1535,0
|
|
20230922,112300,123019027,1535,1535,1535,1535,32
|
|
20230922,112200,122969907,1536,1535,1536,1535,970
|
|
20230922,112100,121480955,1535,1532,1535,1532,107
|
|
20230922,112000,121316935,1532,1529,1532,1529,43
|
|
20230922,111900,121251128,1529,1524,1529,1524,2574
|
|
20230922,111800,117324405,1523,1523,1523,1523,0
|
|
20230922,111700,117324405,1523,1523,1523,1523,5
|
|
20230922,111600,117316790,1524,1524,1524,1524,1004
|
|
20230922,111500,115786694,1524,1524,1524,1524,0
|
|
20230922,111400,115786694,1524,1524,1524,1518,6005
|
|
20230922,111300,106665074,1524,1524,1524,1524,0
|
|
20230922,111200,106665074,1524,1517,1524,1517,1002
|
|
20230922,111100,105145026,1523,1524,1524,1520,168
|
|
20230922,111000,104889126,1514,1519,1519,1514,4000
|
|
20230922,110900,98829979,1524,1524,1524,1524,100
|
|
20230922,110800,98677579,1525,1525,1525,1525,0
|
|
20230922,110700,98677579,1525,1525,1525,1525,0
|
|
20230922,110600,98677579,1525,1525,1525,1525,0
|
|
20230922,110500,98677579,1525,1525,1525,1525,0
|
|
20230922,110400,98677579,1525,1525,1525,1525,15
|
|
20230922,110300,98654704,1524,1524,1524,1524,0
|
|
20230922,110200,98654704,1524,1525,1525,1524,476
|
|
20230922,110100,97928810,1525,1525,1525,1525,200
|
|
20230922,110000,97623810,1525,1525,1525,1525,0
|
|
20230922,105900,97623810,1525,1525,1525,1525,3
|
|
20230922,105800,97619235,1525,1525,1525,1525,0
|
|
20230922,105700,97619235,1525,1525,1525,1525,0
|
|
20230922,105600,97619235,1525,1525,1525,1525,0
|
|
20230922,105500,97619235,1525,1525,1525,1525,0
|
|
20230922,105400,97619235,1525,1525,1525,1525,0
|
|
20230922,105300,97619235,1525,1525,1525,1525,0
|
|
20230922,105200,97619235,1525,1525,1525,1525,0
|
|
20230922,105100,97619235,1525,1519,1525,1519,702
|
|
20230922,105000,96552885,1525,1525,1525,1525,0
|
|
20230922,104900,96552885,1525,1525,1525,1525,0
|
|
20230922,104800,96552885,1525,1524,1525,1524,300
|
|
20230922,104700,96095396,1525,1525,1525,1525,0
|
|
20230922,104600,96095396,1525,1525,1525,1525,0
|
|
20230922,104500,96095396,1525,1525,1525,1525,0
|
|
20230922,104400,96095396,1525,1525,1525,1525,13
|
|
20230922,104300,96075571,1526,1526,1526,1526,0
|
|
20230922,104200,96075571,1526,1526,1526,1526,0
|
|
20230922,104100,96075571,1526,1525,1526,1525,14
|
|
20230922,104000,96054220,1525,1525,1525,1525,1
|
|
20230922,103900,96052695,1525,1525,1525,1525,130
|
|
20230922,103800,95854445,1525,1520,1525,1520,302
|
|
20230922,103700,95395395,1525,1525,1525,1525,15
|
|
20230922,103600,95372520,1520,1520,1520,1520,1
|
|
20230922,103500,95371000,1525,1525,1525,1525,133
|
|
20230922,103400,95168175,1525,1525,1525,1525,0
|
|
20230922,103300,95168175,1525,1525,1525,1525,1
|
|
20230922,103200,95166650,1525,1520,1525,1520,322
|
|
20230922,103100,94677200,1520,1518,1520,1518,365
|
|
20230922,103000,94122754,1519,1519,1519,1519,0
|
|
20230922,102900,94122754,1519,1519,1519,1519,0
|
|
20230922,102800,94122754,1519,1519,1519,1519,0
|
|
20230922,102700,94122754,1519,1519,1519,1519,2
|
|
20230922,102600,94119716,1515,1515,1515,1515,0
|
|
20230922,102500,94119716,1515,1515,1515,1515,0
|
|
20230922,102400,94119716,1515,1515,1515,1515,0
|
|
20230922,102300,94119716,1515,1515,1515,1515,17
|
|
20230922,102200,94093961,1512,1512,1512,1512,0
|
|
20230922,102100,94093961,1512,1512,1512,1512,0
|
|
20230922,102000,94093961,1512,1512,1512,1512,0
|
|
20230922,101900,94093961,1512,1512,1512,1512,194
|
|
20230922,101800,93800633,1513,1513,1513,1513,0
|
|
20230922,101700,93800633,1513,1513,1513,1513,744
|
|
20230922,101600,92674961,1514,1514,1514,1514,5
|
|
20230922,101500,92667391,1523,1523,1523,1523,0
|
|
20230922,101400,92667391,1523,1523,1523,1523,0
|
|
20230922,101300,92667391,1523,1523,1523,1523,2
|
|
20230922,101200,92664345,1520,1515,1524,1513,2738
|
|
20230922,101100,88517785,1515,1514,1515,1514,40
|
|
20230922,101000,88457221,1515,1515,1515,1515,2
|
|
20230922,100900,88454191,1515,1515,1515,1515,50
|
|
20230922,100800,88378441,1515,1515,1515,1515,2
|
|
20230922,100700,88375411,1514,1517,1517,1514,19
|
|
20230922,100600,88346611,1517,1514,1517,1514,316
|
|
20230922,100500,87868139,1517,1517,1517,1515,1158
|
|
20230922,100400,86113753,1516,1517,1517,1516,1904
|
|
20230922,100300,83226889,1525,1525,1525,1525,1
|
|
20230922,100200,83225364,1516,1516,1516,1516,28
|
|
20230922,100100,83182916,1526,1526,1526,1526,0
|
|
20230922,100000,83182916,1526,1526,1526,1526,2
|
|
20230922,095900,83179864,1515,1520,1520,1515,5000
|
|
20230922,095800,75592969,1528,1528,1528,1528,0
|
|
20230922,095700,75592969,1528,1528,1528,1528,0
|
|
20230922,095600,75592969,1528,1528,1528,1528,0
|
|
20230922,095500,75592969,1528,1528,1528,1528,1
|
|
20230922,095400,75591441,1520,1520,1520,1520,301
|
|
20230922,095300,75133921,1528,1528,1528,1528,0
|
|
20230922,095200,75133921,1528,1527,1528,1527,100
|
|
20230922,095100,74981191,1528,1528,1528,1528,0
|
|
20230922,095000,74981191,1528,1528,1528,1528,0
|
|
20230922,094900,74981191,1528,1531,1531,1517,5002
|
|
20230922,094800,67376355,1540,1540,1540,1540,0
|
|
20230922,094700,67376355,1540,1540,1540,1540,0
|
|
20230922,094600,67376355,1540,1540,1540,1540,0
|
|
20230922,094500,67376355,1540,1540,1540,1540,0
|
|
20230922,094400,67376355,1540,1540,1540,1540,0
|
|
20230922,094300,67376355,1540,1540,1540,1540,2
|
|
20230922,094200,67373275,1539,1539,1539,1539,0
|
|
20230922,094100,67373275,1539,1535,1539,1533,1046
|
|
20230922,094000,65769725,1540,1540,1540,1540,63
|
|
20230922,093900,65672705,1543,1530,1543,1530,3620
|
|
20230922,093800,60120843,1530,1530,1530,1529,1008
|
|
20230922,093700,58578823,1530,1530,1530,1530,0
|
|
20230922,093600,58578823,1530,1523,1530,1523,865
|
|
20230922,093500,57257934,1523,1523,1523,1523,0
|
|
20230922,093400,57257934,1523,1523,1523,1523,0
|
|
20230922,093300,57257934,1523,1523,1523,1523,0
|
|
20230922,093200,57257934,1523,1523,1523,1523,2
|
|
20230922,093100,57254888,1523,1523,1523,1523,2
|
|
20230922,093000,57251842,1515,1519,1519,1515,5000
|
|
20230922,092900,49670881,1525,1525,1525,1525,0
|
|
20230922,092800,49670881,1525,1525,1525,1525,9
|
|
20230922,092700,49657156,1527,1523,1527,1523,5002
|
|
20230922,092600,42030332,1524,1524,1524,1524,0
|
|
20230922,092500,42030332,1524,1524,1524,1524,0
|
|
20230922,092400,42030332,1524,1524,1524,1524,195
|
|
20230922,092300,41733152,1526,1526,1526,1526,0
|
|
20230922,092200,41733152,1526,1518,1526,1511,5002
|
|
20230922,092100,34154896,1527,1527,1527,1527,0
|
|
20230922,092000,34154896,1527,1521,1527,1515,2084
|
|
20230922,091900,30991409,1515,1515,1515,1515,0
|
|
20230922,091800,30991409,1515,1515,1515,1515,0
|
|
20230922,091700,30991409,1515,1515,1515,1515,1
|
|
20230922,091600,30989894,1517,1517,1517,1517,5000
|
|
20230922,091500,23404894,1517,1517,1517,1517,47
|
|
20230922,091400,23333595,1515,1515,1515,1515,2677
|
|
20230922,091300,19277940,1515,1515,1515,1515,800
|
|
20230922,091200,18065940,1515,1521,1521,1515,283
|
|
20230922,091100,17635695,1515,1515,1515,1515,260
|
|
20230922,091000,17241795,1511,1511,1511,1511,1000
|
|
20230922,090900,15730795,1512,1512,1512,1512,1410
|
|
20230922,090800,13598875,1512,1512,1512,1512,5
|
|
20230922,090700,13591315,1512,1512,1512,1512,0
|
|
20230922,090600,13591315,1512,1512,1512,1512,38
|
|
20230922,090500,13533859,1511,1511,1511,1511,0
|
|
20230922,090400,13533859,1511,1514,1514,1511,4841
|
|
20230922,090300,6213792,1515,1518,1526,1515,2531
|
|
20230922,090200,2376550,1518,1518,1518,1518,0
|
|
20230922,090100,2376550,1518,1518,1518,1518,0
|
|
20230922,090000,2376550,1518,1513,1518,1513,1570
|