620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191700,216647258,1643,1643,1643,1643,2050
|
|
20230927,191600,216647258,1643,1643,1643,1643,0
|
|
20230927,191500,216647258,1643,1643,1643,1643,0
|
|
20230927,191400,216647258,1643,1643,1643,1643,0
|
|
20230927,191300,216647258,1643,1643,1643,1643,0
|
|
20230927,191200,216647258,1643,1643,1643,1643,0
|
|
20230927,191100,216647258,1643,1643,1643,1643,0
|
|
20230927,191000,216647258,1643,1643,1643,1643,0
|
|
20230927,190900,216647258,1643,1643,1643,1643,0
|
|
20230927,190800,216647258,1643,1643,1643,1643,0
|
|
20230927,190700,216647258,1643,1643,1643,1643,0
|
|
20230927,190600,216647258,1643,1643,1643,1643,0
|
|
20230927,190500,216647258,1643,1643,1643,1643,0
|
|
20230927,190400,216647258,1643,1643,1643,1643,0
|
|
20230927,190300,216647258,1643,1643,1643,1643,0
|
|
20230927,190200,216647258,1643,1643,1643,1643,0
|
|
20230927,190100,216647258,1643,1643,1643,1643,0
|
|
20230927,190000,216647258,1643,1643,1643,1643,0
|
|
20230927,185900,216647258,1643,1643,1643,1643,0
|
|
20230927,185800,216647258,1643,1643,1643,1643,0
|
|
20230927,185700,216647258,1643,1643,1643,1643,0
|
|
20230927,185600,216647258,1643,1643,1643,1643,0
|
|
20230927,185500,216647258,1643,1643,1643,1643,0
|
|
20230927,185400,216647258,1643,1643,1643,1643,0
|
|
20230927,185300,216647258,1643,1643,1643,1643,0
|
|
20230927,185200,216647258,1643,1643,1643,1643,0
|
|
20230927,185100,216647258,1643,1643,1643,1643,0
|
|
20230927,185000,216647258,1643,1643,1643,1643,0
|
|
20230927,184900,216647258,1643,1643,1643,1643,0
|
|
20230927,184800,216647258,1643,1643,1643,1643,0
|
|
20230927,184700,216647258,1643,1643,1643,1643,2050
|
|
20230927,184600,216647258,1643,1643,1643,1643,0
|
|
20230927,184500,216647258,1643,1643,1643,1643,0
|
|
20230927,184400,216647258,1643,1643,1643,1643,0
|
|
20230927,184300,216647258,1643,1643,1643,1643,0
|
|
20230927,184200,216647258,1643,1643,1643,1643,0
|
|
20230927,184100,216647258,1643,1643,1643,1643,0
|
|
20230927,184000,216647258,1643,1643,1643,1643,0
|
|
20230927,183900,216647258,1643,1643,1643,1643,0
|
|
20230927,183800,216647258,1643,1643,1643,1643,0
|
|
20230927,183700,216647258,1643,1643,1643,1643,0
|
|
20230927,183600,216647258,1643,1643,1643,1643,0
|
|
20230927,183500,216647258,1643,1643,1643,1643,0
|
|
20230927,183400,216647258,1643,1643,1643,1643,0
|
|
20230927,183300,216647258,1643,1643,1643,1643,0
|
|
20230927,183200,216647258,1643,1643,1643,1643,0
|
|
20230927,183100,216647258,1643,1643,1643,1643,0
|
|
20230927,183000,216647258,1643,1643,1643,1643,0
|
|
20230927,182900,216647258,1643,1643,1643,1643,0
|
|
20230927,182800,216647258,1643,1643,1643,1643,0
|
|
20230927,182700,216647258,1643,1643,1643,1643,0
|
|
20230927,182600,216647258,1643,1643,1643,1643,0
|
|
20230927,182500,216647258,1643,1643,1643,1643,0
|
|
20230927,182400,216647258,1643,1643,1643,1643,0
|
|
20230927,182300,216647258,1643,1643,1643,1643,0
|
|
20230927,182200,216647258,1643,1643,1643,1643,0
|
|
20230927,182100,216647258,1643,1643,1643,1643,0
|
|
20230927,182000,216647258,1643,1643,1643,1643,0
|
|
20230927,181900,216647258,1643,1643,1643,1643,0
|
|
20230927,181800,216647258,1643,1643,1643,1643,0
|
|
20230927,181700,216647258,1643,1643,1643,1643,2050
|
|
20230927,181600,216647258,1643,1643,1643,1643,0
|
|
20230927,181500,216647258,1643,1643,1643,1643,0
|
|
20230927,181400,216647258,1643,1643,1643,1643,0
|
|
20230927,181300,216647258,1643,1643,1643,1643,0
|
|
20230927,181200,216647258,1643,1643,1643,1643,0
|
|
20230927,181100,216647258,1643,1643,1643,1643,0
|
|
20230927,181000,216647258,1643,1643,1643,1643,0
|
|
20230927,180900,216647258,1643,1643,1643,1643,0
|
|
20230927,180800,216647258,1643,1643,1643,1643,0
|
|
20230927,180700,216647258,1643,1643,1643,1643,0
|
|
20230927,180600,216647258,1643,1643,1643,1643,0
|
|
20230927,180500,216647258,1643,1643,1643,1643,0
|
|
20230927,180400,216647258,1643,1643,1643,1643,0
|
|
20230927,180300,216647258,1643,1643,1643,1643,0
|
|
20230927,180200,216647258,1643,1643,1643,1643,0
|
|
20230927,180100,216647258,1643,1643,1643,1643,0
|
|
20230927,180000,216647258,1643,1643,1643,1643,0
|
|
20230927,175900,216647258,1643,1643,1643,1643,0
|
|
20230927,175800,216647258,1643,1643,1643,1643,0
|
|
20230927,175700,216647258,1643,1643,1643,1643,0
|
|
20230927,175600,216647258,1643,1643,1643,1643,0
|
|
20230927,175500,216647258,1643,1643,1643,1643,0
|
|
20230927,175400,216647258,1643,1643,1643,1643,0
|
|
20230927,175300,216647258,1643,1643,1643,1643,0
|
|
20230927,175200,216647258,1643,1643,1643,1643,0
|
|
20230927,175100,216647258,1643,1643,1643,1643,0
|
|
20230927,175000,216647258,1643,1643,1643,1643,0
|
|
20230927,174900,216647258,1643,1643,1643,1643,0
|
|
20230927,174800,216647258,1643,1643,1643,1643,0
|
|
20230927,174700,216647258,1643,1643,1643,1643,2050
|
|
20230927,174600,216647258,1643,1643,1643,1643,0
|
|
20230927,174500,216647258,1643,1643,1643,1643,0
|
|
20230927,174400,216647258,1643,1643,1643,1643,0
|
|
20230927,174300,216647258,1643,1643,1643,1643,0
|
|
20230927,174200,216647258,1643,1643,1643,1643,0
|
|
20230927,174100,216647258,1643,1643,1643,1643,0
|
|
20230927,174000,216647258,1643,1643,1643,1643,0
|
|
20230927,173900,216647258,1643,1643,1643,1643,0
|
|
20230927,173800,216647258,1643,1643,1643,1643,0
|
|
20230927,173700,216647258,1643,1643,1643,1643,0
|
|
20230927,173600,216647258,1643,1643,1643,1643,0
|
|
20230927,173500,216647258,1643,1643,1643,1643,0
|
|
20230927,173400,216647258,1643,1643,1643,1643,0
|
|
20230927,173300,216647258,1643,1643,1643,1643,0
|
|
20230927,173200,216647258,1643,1643,1643,1643,0
|
|
20230927,173100,216647258,1643,1643,1643,1643,0
|
|
20230927,173000,216647258,1643,1643,1643,1643,0
|
|
20230927,172900,216647258,1643,1643,1643,1643,0
|
|
20230927,172800,216647258,1643,1643,1643,1643,0
|
|
20230927,172700,216647258,1643,1643,1643,1643,0
|
|
20230927,172600,216647258,1643,1643,1643,1643,0
|
|
20230927,172500,216647258,1643,1643,1643,1643,0
|
|
20230927,172400,216647258,1643,1643,1643,1643,0
|
|
20230927,172300,216647258,1643,1643,1643,1643,0
|
|
20230927,172200,216647258,1643,1643,1643,1643,0
|
|
20230927,172100,216647258,1643,1643,1643,1643,0
|
|
20230927,172000,216647258,1643,1643,1643,1643,0
|
|
20230927,171900,216647258,1643,1643,1643,1643,0
|
|
20230927,171800,216647258,1643,1643,1643,1643,0
|
|
20230927,171700,216647258,1643,1643,1643,1643,2050
|
|
20230927,171600,216647258,1643,1643,1643,1643,0
|
|
20230927,171500,216647258,1643,1643,1643,1643,0
|
|
20230927,171400,216647258,1643,1643,1643,1643,0
|
|
20230927,171300,216647258,1643,1643,1643,1643,0
|
|
20230927,171200,216647258,1643,1643,1643,1643,0
|
|
20230927,171100,216647258,1643,1643,1643,1643,0
|
|
20230927,171000,216647258,1643,1643,1643,1643,0
|
|
20230927,170900,216647258,1643,1643,1643,1643,0
|
|
20230927,170800,216647258,1643,1643,1643,1643,0
|
|
20230927,170700,216647258,1643,1643,1643,1643,0
|
|
20230927,170600,216647258,1643,1643,1643,1643,0
|
|
20230927,170500,216647258,1643,1643,1643,1643,0
|
|
20230927,170400,216647258,1643,1643,1643,1643,0
|
|
20230927,170300,216647258,1643,1643,1643,1643,0
|
|
20230927,170200,216647258,1643,1643,1643,1643,0
|
|
20230927,170100,216647258,1643,1643,1643,1643,0
|
|
20230927,170000,216647258,1643,1643,1643,1643,0
|
|
20230927,165900,216647258,1643,1643,1643,1643,0
|
|
20230927,165800,216647258,1643,1643,1643,1643,0
|
|
20230927,165700,216647258,1643,1643,1643,1643,0
|
|
20230927,165600,216647258,1643,1643,1643,1643,0
|
|
20230927,165500,216647258,1643,1643,1643,1643,0
|
|
20230927,165400,216647258,1643,1643,1643,1643,0
|
|
20230927,165300,216647258,1643,1643,1643,1643,0
|
|
20230927,165200,216647258,1643,1643,1643,1643,0
|
|
20230927,165100,216647258,1643,1643,1643,1643,0
|
|
20230927,165000,216647258,1643,1643,1643,1643,0
|
|
20230927,164900,216647258,1643,1643,1643,1643,0
|
|
20230927,164800,216647258,1643,1643,1643,1643,0
|
|
20230927,164700,216647258,1643,1643,1643,1643,2050
|
|
20230927,164600,216647258,1643,1643,1643,1643,0
|
|
20230927,164500,216647258,1643,1643,1643,1643,0
|
|
20230927,164400,216647258,1643,1643,1643,1643,0
|
|
20230927,164300,216647258,1643,1643,1643,1643,0
|
|
20230927,164200,216647258,1643,1643,1643,1643,0
|
|
20230927,164100,216647258,1643,1643,1643,1643,0
|
|
20230927,164000,216647258,1643,1643,1643,1643,0
|
|
20230927,163900,216647258,1643,1643,1643,1643,0
|
|
20230927,163800,216647258,1643,1643,1643,1643,0
|
|
20230927,163700,216647258,1643,1643,1643,1643,0
|
|
20230927,163600,216647258,1643,1643,1643,1643,0
|
|
20230927,163500,216647258,1643,1643,1643,1643,0
|
|
20230927,163400,216647258,1643,1643,1643,1643,0
|
|
20230927,163300,216647258,1643,1643,1643,1643,0
|
|
20230927,163200,216647258,1643,1643,1643,1643,0
|
|
20230927,163100,216647258,1643,1643,1643,1643,0
|
|
20230927,163000,216647258,1643,1643,1643,1643,0
|
|
20230927,162900,216647258,1643,1643,1643,1643,0
|
|
20230927,162800,216647258,1643,1643,1643,1643,0
|
|
20230927,162700,216647258,1643,1643,1643,1643,0
|
|
20230927,162600,216647258,1643,1643,1643,1643,0
|
|
20230927,162500,216647258,1643,1643,1643,1643,0
|
|
20230927,162400,216647258,1643,1643,1643,1643,0
|
|
20230927,162300,216647258,1643,1643,1643,1643,0
|
|
20230927,162200,216647258,1643,1643,1643,1643,0
|
|
20230927,162100,216647258,1643,1643,1643,1643,0
|
|
20230927,162000,216647258,1643,1643,1643,1643,0
|
|
20230927,161900,216647258,1643,1643,1643,1643,0
|
|
20230927,161800,216647258,1643,1643,1643,1643,0
|
|
20230927,161700,216647258,1643,1643,1643,1643,2050
|
|
20230927,161600,216647258,1643,1643,1643,1643,0
|
|
20230927,161500,216647258,1643,1643,1643,1643,0
|
|
20230927,161400,216647258,1643,1643,1643,1643,0
|
|
20230927,161300,216647258,1643,1643,1643,1643,0
|
|
20230927,161200,216647258,1643,1643,1643,1643,0
|
|
20230927,161100,216647258,1643,1643,1643,1643,0
|
|
20230927,161000,216647258,1643,1643,1643,1643,0
|
|
20230927,160900,216647258,1643,1643,1643,1643,0
|
|
20230927,160800,216647258,1643,1643,1643,1643,0
|
|
20230927,160700,216647258,1643,1643,1643,1643,0
|
|
20230927,160600,216647258,1643,1643,1643,1643,0
|
|
20230927,160500,216647258,1643,1643,1643,1643,0
|
|
20230927,160400,216647258,1643,1643,1643,1643,0
|
|
20230927,160300,216647258,1643,1643,1643,1643,0
|
|
20230927,160200,216647258,1643,1643,1643,1643,0
|
|
20230927,160100,216647258,1643,1643,1643,1643,0
|
|
20230927,160000,216647258,1643,1643,1643,1643,0
|
|
20230927,155900,216647258,1643,1643,1643,1643,0
|
|
20230927,155800,216647258,1643,1643,1643,1643,0
|
|
20230927,155700,216647258,1643,1643,1643,1643,0
|
|
20230927,155600,216647258,1643,1643,1643,1643,0
|
|
20230927,155500,216647258,1643,1643,1643,1643,0
|
|
20230927,155400,216647258,1643,1643,1643,1643,0
|
|
20230927,155300,216647258,1643,1643,1643,1643,0
|
|
20230927,155200,216647258,1643,1643,1643,1643,0
|
|
20230927,155100,216647258,1643,1643,1643,1643,0
|
|
20230927,155000,216647258,1643,1643,1643,1643,0
|
|
20230927,154900,216647258,1643,1643,1643,1643,0
|
|
20230927,154800,216647258,1643,1643,1643,1643,0
|
|
20230927,154700,216647258,1643,1643,1643,1643,2050
|
|
20230927,154600,216647258,1643,1643,1643,1643,0
|
|
20230927,154500,216647258,1643,1643,1643,1643,0
|
|
20230927,154400,216647258,1643,1643,1643,1643,0
|
|
20230927,154300,216647258,1643,1643,1643,1643,0
|
|
20230927,154200,216647258,1643,1643,1643,1643,0
|
|
20230927,154100,216647258,1643,1643,1643,1643,0
|
|
20230927,154000,216647258,1643,1643,1643,1643,0
|
|
20230927,153900,216647258,1643,1643,1643,1643,0
|
|
20230927,153800,216647258,1643,1643,1643,1643,0
|
|
20230927,153700,216647258,1643,1643,1643,1643,0
|
|
20230927,153600,216647258,1643,1643,1643,1643,0
|
|
20230927,153500,216647258,1643,1643,1643,1643,0
|
|
20230927,153400,216647258,1643,1643,1643,1643,0
|
|
20230927,153300,216647258,1643,1643,1643,1643,0
|
|
20230927,153200,216647258,1643,1643,1643,1643,0
|
|
20230927,153100,216647258,1643,1643,1643,1643,0
|
|
20230927,153000,216647258,1643,1643,1643,1643,2050
|
|
20230927,152900,213279108,1634,1634,1634,1634,0
|
|
20230927,152800,213279108,1634,1634,1634,1634,0
|
|
20230927,152700,213279108,1634,1634,1634,1634,0
|
|
20230927,152600,213279108,1634,1634,1634,1634,0
|
|
20230927,152500,213279108,1634,1634,1634,1634,0
|
|
20230927,152400,213279108,1634,1634,1634,1634,0
|
|
20230927,152300,213279108,1634,1634,1634,1634,0
|
|
20230927,152200,213279108,1634,1634,1634,1634,0
|
|
20230927,152100,213279108,1634,1634,1634,1634,0
|
|
20230927,152000,213279108,1634,1634,1634,1634,0
|
|
20230927,151900,213279108,1634,1640,1642,1634,2589
|
|
20230927,151800,209042757,1639,1639,1639,1639,10
|
|
20230927,151700,209026367,1639,1642,1642,1639,75
|
|
20230927,151600,208903381,1641,1641,1641,1641,2
|
|
20230927,151500,208900099,1642,1643,1643,1642,106
|
|
20230927,151400,208726036,1641,1641,1641,1641,807
|
|
20230927,151300,207401749,1641,1641,1641,1641,100
|
|
20230927,151200,207237649,1641,1641,1641,1641,0
|
|
20230927,151100,207237649,1641,1641,1641,1641,55
|
|
20230927,151000,207147394,1639,1639,1639,1639,0
|
|
20230927,150900,207147394,1639,1639,1639,1639,0
|
|
20230927,150800,207147394,1639,1639,1639,1639,0
|
|
20230927,150700,207147394,1639,1639,1639,1639,0
|
|
20230927,150600,207147394,1639,1639,1639,1639,0
|
|
20230927,150500,207147394,1639,1639,1639,1639,0
|
|
20230927,150400,207147394,1639,1639,1639,1639,803
|
|
20230927,150300,205831277,1638,1638,1638,1638,1
|
|
20230927,150200,205829639,1635,1636,1636,1635,312
|
|
20230927,150100,205319360,1640,1640,1640,1640,0
|
|
20230927,150000,205319360,1640,1638,1640,1634,1858
|
|
20230927,145900,202278286,1638,1639,1639,1638,600
|
|
20230927,145800,201295327,1638,1639,1639,1638,620
|
|
20230927,145700,200279348,1639,1640,1640,1639,101
|
|
20230927,145600,200113808,1641,1641,1641,1641,0
|
|
20230927,145500,200113808,1641,1641,1641,1641,0
|
|
20230927,145400,200113808,1641,1641,1641,1641,0
|
|
20230927,145300,200113808,1641,1639,1641,1639,116
|
|
20230927,145200,199923608,1639,1640,1640,1639,1270
|
|
20230927,145100,197841230,1639,1639,1639,1639,0
|
|
20230927,145000,197841230,1639,1640,1640,1639,546
|
|
20230927,144900,196946290,1640,1640,1640,1640,0
|
|
20230927,144800,196946290,1640,1640,1640,1640,5
|
|
20230927,144700,196938090,1640,1640,1640,1640,10
|
|
20230927,144600,196921690,1640,1640,1640,1640,46
|
|
20230927,144500,196846250,1639,1639,1639,1639,0
|
|
20230927,144400,196846250,1639,1639,1639,1639,480
|
|
20230927,144300,196059530,1639,1639,1639,1639,0
|
|
20230927,144200,196059530,1639,1639,1639,1639,0
|
|
20230927,144100,196059530,1639,1639,1639,1639,0
|
|
20230927,144000,196059530,1639,1639,1639,1639,349
|
|
20230927,143900,195487519,1640,1640,1640,1640,0
|
|
20230927,143800,195487519,1640,1640,1640,1640,0
|
|
20230927,143700,195487519,1640,1640,1640,1640,0
|
|
20230927,143600,195487519,1640,1640,1640,1640,0
|
|
20230927,143500,195487519,1640,1639,1640,1639,1005
|
|
20230927,143400,193840319,1639,1639,1639,1639,101
|
|
20230927,143300,193674780,1639,1639,1639,1639,152
|
|
20230927,143200,193425652,1639,1639,1639,1639,0
|
|
20230927,143100,193425652,1639,1639,1639,1639,747
|
|
20230927,143000,192201319,1640,1640,1640,1640,0
|
|
20230927,142900,192201319,1640,1640,1640,1640,0
|
|
20230927,142800,192201319,1640,1640,1640,1640,0
|
|
20230927,142700,192201319,1640,1640,1640,1640,33
|
|
20230927,142600,192147199,1640,1640,1640,1640,0
|
|
20230927,142500,192147199,1640,1640,1640,1640,50
|
|
20230927,142400,192065199,1640,1640,1640,1640,10
|
|
20230927,142300,192048799,1638,1638,1638,1638,0
|
|
20230927,142200,192048799,1638,1638,1638,1638,1709
|
|
20230927,142100,189249457,1637,1637,1637,1637,322
|
|
20230927,142000,188722343,1636,1636,1636,1636,0
|
|
20230927,141900,188722343,1636,1635,1636,1635,1482
|
|
20230927,141800,186298336,1635,1635,1635,1635,933
|
|
20230927,141700,184772881,1635,1635,1635,1635,3
|
|
20230927,141600,184767976,1635,1635,1635,1635,0
|
|
20230927,141500,184767976,1635,1635,1635,1635,33
|
|
20230927,141400,184714021,1634,1635,1635,1634,71
|
|
20230927,141300,184597997,1635,1635,1635,1635,41
|
|
20230927,141200,184530962,1635,1635,1635,1635,244
|
|
20230927,141100,184132022,1635,1635,1635,1635,10
|
|
20230927,141000,184115672,1635,1635,1635,1635,0
|
|
20230927,140900,184115672,1635,1635,1635,1635,2
|
|
20230927,140800,184112402,1635,1635,1635,1634,104
|
|
20230927,140700,183942423,1635,1635,1635,1635,3
|
|
20230927,140600,183937518,1635,1635,1635,1635,86
|
|
20230927,140500,183796908,1635,1635,1635,1635,10
|
|
20230927,140400,183780558,1635,1635,1635,1635,3
|
|
20230927,140300,183775653,1635,1635,1635,1635,0
|
|
20230927,140200,183775653,1635,1635,1635,1635,0
|
|
20230927,140100,183775653,1635,1635,1635,1635,46
|
|
20230927,140000,183700443,1635,1635,1635,1635,0
|
|
20230927,135900,183700443,1635,1635,1635,1635,0
|
|
20230927,135800,183700443,1635,1635,1635,1635,0
|
|
20230927,135700,183700443,1635,1635,1635,1635,0
|
|
20230927,135600,183700443,1635,1635,1635,1635,0
|
|
20230927,135500,183700443,1635,1635,1635,1635,0
|
|
20230927,135400,183700443,1635,1635,1635,1635,4
|
|
20230927,135300,183693903,1635,1635,1635,1635,500
|
|
20230927,135200,182876403,1635,1635,1635,1635,0
|
|
20230927,135100,182876403,1635,1635,1635,1635,367
|
|
20230927,135000,182276358,1634,1634,1634,1634,6
|
|
20230927,134900,182266554,1635,1635,1635,1635,20
|
|
20230927,134800,182233854,1635,1635,1635,1635,0
|
|
20230927,134700,182233854,1635,1635,1635,1635,0
|
|
20230927,134600,182233854,1635,1635,1635,1635,22
|
|
20230927,134500,182197884,1635,1635,1635,1635,1
|
|
20230927,134400,182196249,1630,1630,1630,1630,0
|
|
20230927,134300,182196249,1630,1630,1630,1630,0
|
|
20230927,134200,182196249,1630,1630,1630,1630,0
|
|
20230927,134100,182196249,1630,1630,1630,1630,0
|
|
20230927,134000,182196249,1630,1631,1631,1630,2200
|
|
20230927,133900,178609249,1630,1630,1630,1630,0
|
|
20230927,133800,178609249,1630,1630,1630,1630,0
|
|
20230927,133700,178609249,1630,1630,1630,1630,0
|
|
20230927,133600,178609249,1630,1630,1630,1630,0
|
|
20230927,133500,178609249,1630,1630,1630,1630,0
|
|
20230927,133400,178609249,1630,1630,1630,1630,0
|
|
20230927,133300,178609249,1630,1630,1630,1630,0
|
|
20230927,133200,178609249,1630,1634,1634,1630,4086
|
|
20230927,133100,171942763,1635,1635,1635,1635,1
|
|
20230927,133000,171941128,1635,1635,1635,1635,0
|
|
20230927,132900,171941128,1635,1635,1635,1635,325
|
|
20230927,132800,171409753,1635,1635,1635,1635,100
|
|
20230927,132700,171246253,1635,1635,1635,1635,0
|
|
20230927,132600,171246253,1635,1635,1635,1635,1145
|
|
20230927,132500,169374178,1638,1638,1638,1638,0
|
|
20230927,132400,169374178,1638,1638,1638,1638,0
|
|
20230927,132300,169374178,1638,1638,1638,1638,0
|
|
20230927,132200,169374178,1638,1638,1638,1638,0
|
|
20230927,132100,169374178,1638,1638,1638,1638,0
|
|
20230927,132000,169374178,1638,1638,1638,1638,0
|
|
20230927,131900,169374178,1638,1638,1638,1638,0
|
|
20230927,131800,169374178,1638,1638,1638,1638,0
|
|
20230927,131700,169374178,1638,1638,1638,1638,0
|
|
20230927,131600,169374178,1638,1638,1638,1638,5
|
|
20230927,131500,169365988,1638,1638,1638,1638,0
|
|
20230927,131400,169365988,1638,1638,1638,1638,0
|
|
20230927,131300,169365988,1638,1638,1638,1638,0
|
|
20230927,131200,169365988,1638,1638,1638,1638,0
|
|
20230927,131100,169365988,1638,1638,1638,1638,71
|
|
20230927,131000,169249690,1637,1638,1638,1637,372
|
|
20230927,130900,168640426,1638,1632,1638,1632,81
|
|
20230927,130800,168508228,1632,1632,1632,1632,387
|
|
20230927,130700,167876644,1632,1632,1632,1632,1900
|
|
20230927,130600,164775844,1629,1629,1629,1629,13
|
|
20230927,130500,164754667,1630,1630,1630,1630,0
|
|
20230927,130400,164754667,1630,1630,1630,1630,0
|
|
20230927,130300,164754667,1630,1625,1630,1625,3093
|
|
20230927,130200,159718552,1628,1628,1628,1628,841
|
|
20230927,130100,158349404,1628,1624,1628,1624,1035
|
|
20230927,130000,156665268,1623,1623,1623,1623,0
|
|
20230927,125900,156665268,1623,1623,1623,1623,1360
|
|
20230927,125800,154457988,1623,1626,1626,1623,2800
|
|
20230927,125700,149912083,1625,1625,1625,1625,61
|
|
20230927,125600,149812958,1625,1625,1625,1625,438
|
|
20230927,125500,149101208,1625,1625,1625,1625,0
|
|
20230927,125400,149101208,1625,1625,1625,1625,3
|
|
20230927,125300,149096333,1625,1625,1625,1625,0
|
|
20230927,125200,149096333,1625,1625,1625,1625,0
|
|
20230927,125100,149096333,1625,1625,1625,1625,300
|
|
20230927,125000,148608833,1628,1628,1628,1628,300
|
|
20230927,124900,148120433,1628,1628,1628,1628,7
|
|
20230927,124800,148109037,1628,1628,1628,1628,28
|
|
20230927,124700,148063453,1620,1622,1622,1620,9000
|
|
20230927,124600,133472470,1627,1622,1627,1622,135
|
|
20230927,124500,133252830,1622,1622,1622,1622,300
|
|
20230927,124400,132766230,1622,1622,1622,1622,0
|
|
20230927,124300,132766230,1622,1623,1623,1622,600
|
|
20230927,124200,131792917,1622,1622,1622,1622,0
|
|
20230927,124100,131792917,1622,1622,1622,1622,0
|
|
20230927,124000,131792917,1622,1622,1622,1622,0
|
|
20230927,123900,131792917,1622,1622,1622,1622,0
|
|
20230927,123800,131792917,1622,1624,1624,1622,101
|
|
20230927,123700,131628940,1624,1624,1624,1624,10
|
|
20230927,123600,131612700,1622,1622,1622,1622,0
|
|
20230927,123500,131612700,1622,1622,1622,1622,0
|
|
20230927,123400,131612700,1622,1622,1622,1622,0
|
|
20230927,123300,131612700,1622,1622,1622,1622,1025
|
|
20230927,123200,129950150,1622,1623,1623,1622,2501
|
|
20230927,123100,125892829,1623,1624,1624,1623,350
|
|
20230927,123000,125324725,1624,1624,1624,1624,30
|
|
20230927,122900,125276005,1623,1623,1623,1623,0
|
|
20230927,122800,125276005,1623,1623,1623,1623,1
|
|
20230927,122700,125274382,1624,1624,1624,1624,1699
|
|
20230927,122600,122515206,1625,1625,1625,1625,500
|
|
20230927,122500,121702706,1626,1626,1626,1625,708
|
|
20230927,122400,120551660,1626,1626,1626,1626,27
|
|
20230927,122300,120507758,1626,1626,1626,1626,0
|
|
20230927,122200,120507758,1626,1626,1626,1626,0
|
|
20230927,122100,120507758,1626,1626,1626,1626,0
|
|
20230927,122000,120507758,1626,1626,1626,1626,0
|
|
20230927,121900,120507758,1626,1626,1626,1626,0
|
|
20230927,121800,120507758,1626,1626,1626,1626,44
|
|
20230927,121700,120436214,1625,1625,1625,1625,0
|
|
20230927,121600,120436214,1625,1625,1625,1625,1
|
|
20230927,121500,120434589,1625,1625,1625,1625,47
|
|
20230927,121400,120358214,1625,1625,1625,1625,6
|
|
20230927,121300,120348464,1625,1625,1625,1625,7
|
|
20230927,121200,120337089,1625,1628,1628,1625,2072
|
|
20230927,121100,116968214,1628,1628,1628,1628,0
|
|
20230927,121000,116968214,1628,1627,1628,1627,16
|
|
20230927,120900,116942170,1628,1628,1628,1628,12
|
|
20230927,120800,116922634,1628,1627,1628,1627,22
|
|
20230927,120700,116886827,1627,1627,1627,1627,0
|
|
20230927,120600,116886827,1627,1627,1627,1627,48
|
|
20230927,120500,116808731,1627,1627,1627,1627,0
|
|
20230927,120400,116808731,1627,1628,1628,1627,41
|
|
20230927,120300,116741987,1628,1628,1628,1628,0
|
|
20230927,120200,116741987,1628,1630,1630,1628,212
|
|
20230927,120100,116396847,1630,1630,1630,1630,369
|
|
20230927,120000,115795377,1631,1632,1632,1631,137
|
|
20230927,115900,115571922,1632,1632,1632,1632,0
|
|
20230927,115800,115571922,1632,1632,1632,1632,8
|
|
20230927,115700,115558866,1632,1632,1632,1632,8
|
|
20230927,115600,115545810,1632,1632,1632,1632,8
|
|
20230927,115500,115532754,1632,1632,1632,1632,26
|
|
20230927,115400,115490322,1632,1632,1632,1632,18
|
|
20230927,115300,115460946,1632,1632,1632,1632,19
|
|
20230927,115200,115429938,1632,1632,1632,1632,516
|
|
20230927,115100,114587826,1632,1632,1632,1632,0
|
|
20230927,115000,114587826,1632,1632,1632,1632,0
|
|
20230927,114900,114587826,1632,1632,1632,1632,200
|
|
20230927,114800,114261426,1632,1632,1632,1632,0
|
|
20230927,114700,114261426,1632,1632,1632,1632,38
|
|
20230927,114600,114199410,1632,1634,1634,1632,121
|
|
20230927,114500,114001824,1634,1634,1634,1634,15
|
|
20230927,114400,113977314,1635,1635,1635,1635,0
|
|
20230927,114300,113977314,1635,1636,1636,1635,109
|
|
20230927,114200,113799067,1634,1634,1634,1634,0
|
|
20230927,114100,113799067,1634,1634,1634,1634,0
|
|
20230927,114000,113799067,1634,1634,1634,1634,46
|
|
20230927,113900,113723903,1634,1634,1634,1634,14
|
|
20230927,113800,113701027,1635,1635,1635,1635,69
|
|
20230927,113700,113588212,1633,1633,1633,1633,0
|
|
20230927,113600,113588212,1633,1633,1633,1633,0
|
|
20230927,113500,113588212,1633,1633,1633,1633,1
|
|
20230927,113400,113586579,1633,1633,1633,1633,46
|
|
20230927,113300,113511461,1633,1633,1633,1633,27
|
|
20230927,113200,113467370,1632,1632,1632,1632,0
|
|
20230927,113100,113467370,1632,1635,1635,1632,1110
|
|
20230927,113000,111655755,1635,1635,1635,1635,23
|
|
20230927,112900,111618150,1633,1633,1633,1633,0
|
|
20230927,112800,111618150,1633,1633,1633,1633,0
|
|
20230927,112700,111618150,1633,1633,1633,1633,0
|
|
20230927,112600,111618150,1633,1638,1638,1633,31
|
|
20230927,112500,111567522,1635,1632,1635,1632,10
|
|
20230927,112400,111551199,1632,1632,1632,1632,22
|
|
20230927,112300,111515295,1635,1635,1635,1635,0
|
|
20230927,112200,111515295,1635,1635,1635,1635,0
|
|
20230927,112100,111515295,1635,1635,1635,1635,0
|
|
20230927,112000,111515295,1635,1638,1638,1635,190
|
|
20230927,111900,111204502,1637,1637,1637,1637,0
|
|
20230927,111800,111204502,1637,1641,1641,1637,10
|
|
20230927,111700,111188128,1637,1637,1637,1637,22
|
|
20230927,111600,111152114,1637,1637,1637,1637,0
|
|
20230927,111500,111152114,1637,1637,1637,1637,0
|
|
20230927,111400,111152114,1637,1637,1637,1637,30
|
|
20230927,111300,111103004,1637,1637,1637,1637,0
|
|
20230927,111200,111103004,1637,1637,1637,1637,47
|
|
20230927,111100,111026065,1637,1637,1637,1637,22
|
|
20230927,111000,110990051,1641,1641,1641,1641,0
|
|
20230927,110900,110990051,1641,1641,1641,1641,0
|
|
20230927,110800,110990051,1641,1636,1641,1636,31
|
|
20230927,110700,110939330,1637,1641,1641,1637,133
|
|
20230927,110600,110721605,1637,1641,1641,1637,389
|
|
20230927,110500,110084378,1641,1641,1641,1641,0
|
|
20230927,110400,110084378,1641,1641,1641,1641,1
|
|
20230927,110300,110082737,1638,1638,1638,1638,39
|
|
20230927,110200,110018855,1638,1638,1638,1638,1
|
|
20230927,110100,110017217,1637,1642,1642,1637,1260
|
|
20230927,110000,107952629,1642,1642,1642,1642,70
|
|
20230927,105900,107837689,1642,1642,1642,1642,0
|
|
20230927,105800,107837689,1642,1640,1642,1639,3296
|
|
20230927,105700,102433907,1641,1641,1641,1641,1630
|
|
20230927,105600,99759077,1640,1639,1641,1639,1963
|
|
20230927,105500,96540087,1638,1638,1638,1638,2018
|
|
20230927,105400,93234603,1639,1639,1639,1639,1
|
|
20230927,105300,93232964,1636,1636,1636,1636,45
|
|
20230927,105200,93159344,1640,1640,1640,1640,0
|
|
20230927,105100,93159344,1640,1637,1640,1634,369
|
|
20230927,105000,92555398,1637,1636,1637,1636,540
|
|
20230927,104900,91671948,1636,1636,1636,1636,15
|
|
20230927,104800,91647408,1636,1635,1636,1635,2810
|
|
20230927,104700,87051817,1635,1635,1635,1635,1
|
|
20230927,104600,87050182,1633,1635,1635,1633,99
|
|
20230927,104500,86888467,1636,1636,1636,1636,31
|
|
20230927,104400,86837751,1636,1636,1636,1636,0
|
|
20230927,104300,86837751,1636,1634,1636,1634,44
|
|
20230927,104200,86765851,1633,1633,1633,1633,15
|
|
20230927,104100,86741356,1633,1635,1636,1633,58
|
|
20230927,104000,86646569,1635,1636,1636,1635,24
|
|
20230927,103900,86607323,1636,1636,1636,1636,12
|
|
20230927,103800,86587691,1635,1636,1636,1635,137
|
|
20230927,103700,86363576,1634,1634,1634,1634,12
|
|
20230927,103600,86343968,1634,1636,1636,1634,21
|
|
20230927,103500,86309642,1634,1635,1635,1634,27
|
|
20230927,103400,86265502,1636,1634,1636,1634,8
|
|
20230927,103300,86252428,1633,1633,1633,1633,44
|
|
20230927,103200,86180576,1633,1633,1633,1633,12
|
|
20230927,103100,86160980,1632,1632,1633,1632,27
|
|
20230927,103000,86116901,1632,1632,1633,1632,22
|
|
20230927,102900,86080990,1633,1632,1633,1632,39
|
|
20230927,102800,86017335,1633,1633,1633,1632,35
|
|
20230927,102700,85960187,1633,1633,1633,1633,16
|
|
20230927,102600,85934059,1633,1633,1633,1633,25
|
|
20230927,102500,85893234,1633,1633,1633,1633,49
|
|
20230927,102400,85813217,1631,1631,1631,1631,13
|
|
20230927,102300,85792014,1631,1631,1631,1631,41
|
|
20230927,102200,85725143,1633,1631,1633,1631,8
|
|
20230927,102100,85712093,1630,1630,1630,1630,87
|
|
20230927,102000,85570283,1630,1630,1630,1630,11
|
|
20230927,101900,85552353,1630,1630,1630,1630,0
|
|
20230927,101800,85552353,1630,1633,1633,1630,165
|
|
20230927,101700,85283296,1632,1633,1633,1632,148
|
|
20230927,101600,85041625,1636,1636,1636,1636,1
|
|
20230927,101500,85039989,1633,1636,1636,1633,85
|
|
20230927,101400,84901112,1636,1636,1636,1636,0
|
|
20230927,101300,84901112,1636,1636,1636,1636,0
|
|
20230927,101200,84901112,1636,1636,1636,1636,0
|
|
20230927,101100,84901112,1636,1636,1636,1636,0
|
|
20230927,101000,84901112,1636,1636,1636,1636,0
|
|
20230927,100900,84901112,1636,1636,1636,1636,0
|
|
20230927,100800,84901112,1636,1636,1636,1636,0
|
|
20230927,100700,84901112,1636,1636,1636,1636,0
|
|
20230927,100600,84901112,1636,1626,1636,1626,2
|
|
20230927,100500,84897850,1634,1637,1637,1634,84
|
|
20230927,100400,84760441,1640,1637,1640,1637,31
|
|
20230927,100300,84709691,1636,1640,1640,1636,173
|
|
20230927,100200,84426659,1636,1636,1636,1636,41
|
|
20230927,100100,84359583,1634,1634,1634,1634,0
|
|
20230927,100000,84359583,1634,1634,1634,1634,0
|
|
20230927,095900,84359583,1634,1634,1634,1634,0
|
|
20230927,095800,84359583,1634,1637,1637,1634,654
|
|
20230927,095700,83290486,1637,1637,1637,1637,43
|
|
20230927,095600,83220095,1641,1636,1641,1636,38
|
|
20230927,095500,83157919,1641,1636,1641,1636,45
|
|
20230927,095400,83084119,1641,1641,1641,1641,10
|
|
20230927,095300,83067709,1641,1641,1641,1641,46
|
|
20230927,095200,82992223,1641,1641,1641,1641,0
|
|
20230927,095100,82992223,1641,1639,1641,1639,889
|
|
20230927,095000,81535130,1639,1639,1639,1639,1048
|
|
20230927,094900,79817458,1639,1639,1639,1636,149
|
|
20230927,094800,79573250,1636,1636,1636,1636,0
|
|
20230927,094700,79573250,1636,1639,1639,1635,75
|
|
20230927,094600,79450383,1639,1639,1639,1639,0
|
|
20230927,094500,79450383,1639,1639,1639,1639,2056
|
|
20230927,094400,76080599,1639,1639,1639,1639,96
|
|
20230927,094300,75923255,1639,1639,1639,1639,5
|
|
20230927,094200,75915060,1639,1636,1639,1635,2867
|
|
20230927,094100,71216715,1635,1633,1635,1626,1120
|
|
20230927,094000,69387183,1632,1630,1633,1630,19721
|
|
20230927,093900,37212493,1630,1629,1630,1629,45
|
|
20230927,093800,37139187,1629,1627,1629,1627,18
|
|
20230927,093700,37109881,1627,1627,1627,1627,111
|
|
20230927,093600,36929284,1627,1627,1627,1627,10
|
|
20230927,093500,36913014,1622,1622,1622,1622,0
|
|
20230927,093400,36913014,1622,1622,1622,1622,0
|
|
20230927,093300,36913014,1622,1629,1629,1620,29
|
|
20230927,093200,36865804,1629,1629,1629,1629,3
|
|
20230927,093100,36860917,1630,1621,1630,1620,511
|
|
20230927,093000,36032497,1626,1626,1626,1626,10
|
|
20230927,092900,36016237,1630,1630,1630,1630,1851
|
|
20230927,092800,32999107,1630,1630,1630,1630,0
|
|
20230927,092700,32999107,1630,1630,1630,1630,100
|
|
20230927,092600,32836107,1630,1622,1630,1621,610
|
|
20230927,092500,31847055,1622,1623,1630,1622,2136
|
|
20230927,092400,28365929,1623,1623,1623,1622,816
|
|
20230927,092300,27041562,1621,1623,1623,1621,777
|
|
20230927,092200,25781393,1623,1626,1626,1623,4370
|
|
20230927,092100,18681243,1626,1626,1626,1626,503
|
|
20230927,092000,17863365,1632,1632,1632,1632,9
|
|
20230927,091900,17848677,1632,1626,1632,1626,201
|
|
20230927,091800,17521845,1626,1626,1626,1626,380
|
|
20230927,091700,16903965,1626,1626,1626,1626,160
|
|
20230927,091600,16643805,1621,1621,1621,1621,0
|
|
20230927,091500,16643805,1621,1626,1632,1621,972
|
|
20230927,091400,15061010,1621,1622,1628,1620,1804
|
|
20230927,091300,12132430,1622,1630,1630,1622,11
|
|
20230927,091200,12114508,1630,1622,1630,1622,13
|
|
20230927,091100,12093342,1622,1621,1622,1621,4
|
|
20230927,091000,12086855,1631,1618,1631,1618,6
|
|
20230927,090900,12077120,1618,1620,1620,1618,103
|
|
20230927,090800,11910266,1633,1633,1633,1633,1
|
|
20230927,090700,11908633,1618,1619,1619,1618,75
|
|
20230927,090600,11787212,1619,1619,1619,1619,4
|
|
20230927,090500,11780736,1636,1620,1636,1618,1839
|
|
20230927,090400,8772248,1632,1632,1632,1620,14
|
|
20230927,090300,8749436,1632,1617,1632,1617,4
|
|
20230927,090200,8742953,1617,1617,1617,1606,3332
|
|
20230927,090100,3377174,1617,1631,1631,1617,1623
|
|
20230927,090000,744025,1632,1641,1641,1632,455
|