690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,202700,136012145,1175,1175,1175,1175,674
|
|
20230912,202600,136012145,1175,1175,1175,1175,0
|
|
20230912,202500,136012145,1175,1175,1175,1175,0
|
|
20230912,202400,136012145,1175,1175,1175,1175,0
|
|
20230912,202300,136012145,1175,1175,1175,1175,0
|
|
20230912,202200,136012145,1175,1175,1175,1175,0
|
|
20230912,202100,136012145,1175,1175,1175,1175,0
|
|
20230912,202000,136012145,1175,1175,1175,1175,0
|
|
20230912,201900,136012145,1175,1175,1175,1175,0
|
|
20230912,201800,136012145,1175,1175,1175,1175,0
|
|
20230912,201700,136012145,1175,1175,1175,1175,0
|
|
20230912,201600,136012145,1175,1175,1175,1175,0
|
|
20230912,201500,136012145,1175,1175,1175,1175,0
|
|
20230912,201400,136012145,1175,1175,1175,1175,0
|
|
20230912,201300,136012145,1175,1175,1175,1175,0
|
|
20230912,201200,136012145,1175,1175,1175,1175,0
|
|
20230912,201100,136012145,1175,1175,1175,1175,0
|
|
20230912,201000,136012145,1175,1175,1175,1175,0
|
|
20230912,200900,136012145,1175,1175,1175,1175,0
|
|
20230912,200800,136012145,1175,1175,1175,1175,0
|
|
20230912,200700,136012145,1175,1175,1175,1175,0
|
|
20230912,200600,136012145,1175,1175,1175,1175,0
|
|
20230912,200500,136012145,1175,1175,1175,1175,0
|
|
20230912,200400,136012145,1175,1175,1175,1175,0
|
|
20230912,200300,136012145,1175,1175,1175,1175,0
|
|
20230912,200200,136012145,1175,1175,1175,1175,0
|
|
20230912,200100,136012145,1175,1175,1175,1175,0
|
|
20230912,200000,136012145,1175,1175,1175,1175,0
|
|
20230912,195900,136012145,1175,1175,1175,1175,0
|
|
20230912,195800,136012145,1175,1175,1175,1175,0
|
|
20230912,195700,136012145,1175,1175,1175,1175,674
|
|
20230912,195600,136012145,1175,1175,1175,1175,0
|
|
20230912,195500,136012145,1175,1175,1175,1175,0
|
|
20230912,195400,136012145,1175,1175,1175,1175,0
|
|
20230912,195300,136012145,1175,1175,1175,1175,0
|
|
20230912,195200,136012145,1175,1175,1175,1175,0
|
|
20230912,195100,136012145,1175,1175,1175,1175,0
|
|
20230912,195000,136012145,1175,1175,1175,1175,0
|
|
20230912,194900,136012145,1175,1175,1175,1175,0
|
|
20230912,194800,136012145,1175,1175,1175,1175,0
|
|
20230912,194700,136012145,1175,1175,1175,1175,0
|
|
20230912,194600,136012145,1175,1175,1175,1175,0
|
|
20230912,194500,136012145,1175,1175,1175,1175,0
|
|
20230912,194400,136012145,1175,1175,1175,1175,0
|
|
20230912,194300,136012145,1175,1175,1175,1175,0
|
|
20230912,194200,136012145,1175,1175,1175,1175,0
|
|
20230912,194100,136012145,1175,1175,1175,1175,0
|
|
20230912,194000,136012145,1175,1175,1175,1175,0
|
|
20230912,193900,136012145,1175,1175,1175,1175,0
|
|
20230912,193800,136012145,1175,1175,1175,1175,0
|
|
20230912,193700,136012145,1175,1175,1175,1175,0
|
|
20230912,193600,136012145,1175,1175,1175,1175,0
|
|
20230912,193500,136012145,1175,1175,1175,1175,0
|
|
20230912,193400,136012145,1175,1175,1175,1175,0
|
|
20230912,193300,136012145,1175,1175,1175,1175,0
|
|
20230912,193200,136012145,1175,1175,1175,1175,0
|
|
20230912,193100,136012145,1175,1175,1175,1175,0
|
|
20230912,193000,136012145,1175,1175,1175,1175,0
|
|
20230912,192900,136012145,1175,1175,1175,1175,0
|
|
20230912,192800,136012145,1175,1175,1175,1175,0
|
|
20230912,192700,136012145,1175,1175,1175,1175,674
|
|
20230912,192600,136012145,1175,1175,1175,1175,0
|
|
20230912,192500,136012145,1175,1175,1175,1175,0
|
|
20230912,192400,136012145,1175,1175,1175,1175,0
|
|
20230912,192300,136012145,1175,1175,1175,1175,0
|
|
20230912,192200,136012145,1175,1175,1175,1175,0
|
|
20230912,192100,136012145,1175,1175,1175,1175,0
|
|
20230912,192000,136012145,1175,1175,1175,1175,0
|
|
20230912,191900,136012145,1175,1175,1175,1175,0
|
|
20230912,191800,136012145,1175,1175,1175,1175,0
|
|
20230912,191700,136012145,1175,1175,1175,1175,0
|
|
20230912,191600,136012145,1175,1175,1175,1175,0
|
|
20230912,191500,136012145,1175,1175,1175,1175,0
|
|
20230912,191400,136012145,1175,1175,1175,1175,0
|
|
20230912,191300,136012145,1175,1175,1175,1175,0
|
|
20230912,191200,136012145,1175,1175,1175,1175,0
|
|
20230912,191100,136012145,1175,1175,1175,1175,0
|
|
20230912,191000,136012145,1175,1175,1175,1175,0
|
|
20230912,190900,136012145,1175,1175,1175,1175,0
|
|
20230912,190800,136012145,1175,1175,1175,1175,0
|
|
20230912,190700,136012145,1175,1175,1175,1175,0
|
|
20230912,190600,136012145,1175,1175,1175,1175,0
|
|
20230912,190500,136012145,1175,1175,1175,1175,0
|
|
20230912,190400,136012145,1175,1175,1175,1175,0
|
|
20230912,190300,136012145,1175,1175,1175,1175,0
|
|
20230912,190200,136012145,1175,1175,1175,1175,0
|
|
20230912,190100,136012145,1175,1175,1175,1175,0
|
|
20230912,190000,136012145,1175,1175,1175,1175,0
|
|
20230912,185900,136012145,1175,1175,1175,1175,0
|
|
20230912,185800,136012145,1175,1175,1175,1175,0
|
|
20230912,185700,136012145,1175,1175,1175,1175,674
|
|
20230912,185600,136012145,1175,1175,1175,1175,0
|
|
20230912,185500,136012145,1175,1175,1175,1175,0
|
|
20230912,185400,136012145,1175,1175,1175,1175,0
|
|
20230912,185300,136012145,1175,1175,1175,1175,0
|
|
20230912,185200,136012145,1175,1175,1175,1175,0
|
|
20230912,185100,136012145,1175,1175,1175,1175,0
|
|
20230912,185000,136012145,1175,1175,1175,1175,0
|
|
20230912,184900,136012145,1175,1175,1175,1175,0
|
|
20230912,184800,136012145,1175,1175,1175,1175,0
|
|
20230912,184700,136012145,1175,1175,1175,1175,0
|
|
20230912,184600,136012145,1175,1175,1175,1175,0
|
|
20230912,184500,136012145,1175,1175,1175,1175,0
|
|
20230912,184400,136012145,1175,1175,1175,1175,0
|
|
20230912,184300,136012145,1175,1175,1175,1175,0
|
|
20230912,184200,136012145,1175,1175,1175,1175,0
|
|
20230912,184100,136012145,1175,1175,1175,1175,0
|
|
20230912,184000,136012145,1175,1175,1175,1175,0
|
|
20230912,183900,136012145,1175,1175,1175,1175,0
|
|
20230912,183800,136012145,1175,1175,1175,1175,0
|
|
20230912,183700,136012145,1175,1175,1175,1175,0
|
|
20230912,183600,136012145,1175,1175,1175,1175,0
|
|
20230912,183500,136012145,1175,1175,1175,1175,0
|
|
20230912,183400,136012145,1175,1175,1175,1175,0
|
|
20230912,183300,136012145,1175,1175,1175,1175,0
|
|
20230912,183200,136012145,1175,1175,1175,1175,0
|
|
20230912,183100,136012145,1175,1175,1175,1175,0
|
|
20230912,183000,136012145,1175,1175,1175,1175,0
|
|
20230912,182900,136012145,1175,1175,1175,1175,0
|
|
20230912,182800,136012145,1175,1175,1175,1175,0
|
|
20230912,182700,136012145,1175,1175,1175,1175,674
|
|
20230912,182600,136012145,1175,1175,1175,1175,0
|
|
20230912,182500,136012145,1175,1175,1175,1175,0
|
|
20230912,182400,136012145,1175,1175,1175,1175,0
|
|
20230912,182300,136012145,1175,1175,1175,1175,0
|
|
20230912,182200,136012145,1175,1175,1175,1175,0
|
|
20230912,182100,136012145,1175,1175,1175,1175,0
|
|
20230912,182000,136012145,1175,1175,1175,1175,0
|
|
20230912,181900,136012145,1175,1175,1175,1175,0
|
|
20230912,181800,136012145,1175,1175,1175,1175,0
|
|
20230912,181700,136012145,1175,1175,1175,1175,0
|
|
20230912,181600,136012145,1175,1175,1175,1175,0
|
|
20230912,181500,136012145,1175,1175,1175,1175,0
|
|
20230912,181400,136012145,1175,1175,1175,1175,0
|
|
20230912,181300,136012145,1175,1175,1175,1175,0
|
|
20230912,181200,136012145,1175,1175,1175,1175,0
|
|
20230912,181100,136012145,1175,1175,1175,1175,0
|
|
20230912,181000,136012145,1175,1175,1175,1175,0
|
|
20230912,180900,136012145,1175,1175,1175,1175,0
|
|
20230912,180800,136012145,1175,1175,1175,1175,0
|
|
20230912,180700,136012145,1175,1175,1175,1175,0
|
|
20230912,180600,136012145,1175,1175,1175,1175,0
|
|
20230912,180500,136012145,1175,1175,1175,1175,0
|
|
20230912,180400,136012145,1175,1175,1175,1175,0
|
|
20230912,180300,136012145,1175,1175,1175,1175,0
|
|
20230912,180200,136012145,1175,1175,1175,1175,0
|
|
20230912,180100,136012145,1175,1175,1175,1175,0
|
|
20230912,180000,136012145,1175,1175,1175,1175,0
|
|
20230912,175900,136012145,1175,1175,1175,1175,0
|
|
20230912,175800,136012145,1175,1175,1175,1175,0
|
|
20230912,175700,136012145,1175,1175,1175,1175,674
|
|
20230912,175600,136012145,1175,1175,1175,1175,0
|
|
20230912,175500,136012145,1175,1175,1175,1175,0
|
|
20230912,175400,136012145,1175,1175,1175,1175,0
|
|
20230912,175300,136012145,1175,1175,1175,1175,0
|
|
20230912,175200,136012145,1175,1175,1175,1175,0
|
|
20230912,175100,136012145,1175,1175,1175,1175,0
|
|
20230912,175000,136012145,1175,1175,1175,1175,0
|
|
20230912,174900,136012145,1175,1175,1175,1175,0
|
|
20230912,174800,136012145,1175,1175,1175,1175,0
|
|
20230912,174700,136012145,1175,1175,1175,1175,0
|
|
20230912,174600,136012145,1175,1175,1175,1175,0
|
|
20230912,174500,136012145,1175,1175,1175,1175,0
|
|
20230912,174400,136012145,1175,1175,1175,1175,0
|
|
20230912,174300,136012145,1175,1175,1175,1175,0
|
|
20230912,174200,136012145,1175,1175,1175,1175,0
|
|
20230912,174100,136012145,1175,1175,1175,1175,0
|
|
20230912,174000,136012145,1175,1175,1175,1175,0
|
|
20230912,173900,136012145,1175,1175,1175,1175,0
|
|
20230912,173800,136012145,1175,1175,1175,1175,0
|
|
20230912,173700,136012145,1175,1175,1175,1175,0
|
|
20230912,173600,136012145,1175,1175,1175,1175,0
|
|
20230912,173500,136012145,1175,1175,1175,1175,0
|
|
20230912,173400,136012145,1175,1175,1175,1175,0
|
|
20230912,173300,136012145,1175,1175,1175,1175,0
|
|
20230912,173200,136012145,1175,1175,1175,1175,0
|
|
20230912,173100,136012145,1175,1175,1175,1175,0
|
|
20230912,173000,136012145,1175,1175,1175,1175,0
|
|
20230912,172900,136012145,1175,1175,1175,1175,0
|
|
20230912,172800,136012145,1175,1175,1175,1175,0
|
|
20230912,172700,136012145,1175,1175,1175,1175,674
|
|
20230912,172600,136012145,1175,1175,1175,1175,0
|
|
20230912,172500,136012145,1175,1175,1175,1175,0
|
|
20230912,172400,136012145,1175,1175,1175,1175,0
|
|
20230912,172300,136012145,1175,1175,1175,1175,0
|
|
20230912,172200,136012145,1175,1175,1175,1175,0
|
|
20230912,172100,136012145,1175,1175,1175,1175,0
|
|
20230912,172000,136012145,1175,1175,1175,1175,0
|
|
20230912,171900,136012145,1175,1175,1175,1175,0
|
|
20230912,171800,136012145,1175,1175,1175,1175,0
|
|
20230912,171700,136012145,1175,1175,1175,1175,0
|
|
20230912,171600,136012145,1175,1175,1175,1175,0
|
|
20230912,171500,136012145,1175,1175,1175,1175,0
|
|
20230912,171400,136012145,1175,1175,1175,1175,0
|
|
20230912,171300,136012145,1175,1175,1175,1175,0
|
|
20230912,171200,136012145,1175,1175,1175,1175,0
|
|
20230912,171100,136012145,1175,1175,1175,1175,0
|
|
20230912,171000,136012145,1175,1175,1175,1175,0
|
|
20230912,170900,136012145,1175,1175,1175,1175,0
|
|
20230912,170800,136012145,1175,1175,1175,1175,0
|
|
20230912,170700,136012145,1175,1175,1175,1175,0
|
|
20230912,170600,136012145,1175,1175,1175,1175,0
|
|
20230912,170500,136012145,1175,1175,1175,1175,0
|
|
20230912,170400,136012145,1175,1175,1175,1175,0
|
|
20230912,170300,136012145,1175,1175,1175,1175,0
|
|
20230912,170200,136012145,1175,1175,1175,1175,0
|
|
20230912,170100,136012145,1175,1175,1175,1175,0
|
|
20230912,170000,136012145,1175,1175,1175,1175,0
|
|
20230912,165900,136012145,1175,1175,1175,1175,0
|
|
20230912,165800,136012145,1175,1175,1175,1175,0
|
|
20230912,165700,136012145,1175,1175,1175,1175,674
|
|
20230912,165600,136012145,1175,1175,1175,1175,0
|
|
20230912,165500,136012145,1175,1175,1175,1175,0
|
|
20230912,165400,136012145,1175,1175,1175,1175,0
|
|
20230912,165300,136012145,1175,1175,1175,1175,0
|
|
20230912,165200,136012145,1175,1175,1175,1175,0
|
|
20230912,165100,136012145,1175,1175,1175,1175,0
|
|
20230912,165000,136012145,1175,1175,1175,1175,0
|
|
20230912,164900,136012145,1175,1175,1175,1175,0
|
|
20230912,164800,136012145,1175,1175,1175,1175,0
|
|
20230912,164700,136012145,1175,1175,1175,1175,0
|
|
20230912,164600,136012145,1175,1175,1175,1175,0
|
|
20230912,164500,136012145,1175,1175,1175,1175,0
|
|
20230912,164400,136012145,1175,1175,1175,1175,0
|
|
20230912,164300,136012145,1175,1175,1175,1175,0
|
|
20230912,164200,136012145,1175,1175,1175,1175,0
|
|
20230912,164100,136012145,1175,1175,1175,1175,0
|
|
20230912,164000,136012145,1175,1175,1175,1175,0
|
|
20230912,163900,136012145,1175,1175,1175,1175,0
|
|
20230912,163800,136012145,1175,1175,1175,1175,0
|
|
20230912,163700,136012145,1175,1175,1175,1175,0
|
|
20230912,163600,136012145,1175,1175,1175,1175,0
|
|
20230912,163500,136012145,1175,1175,1175,1175,0
|
|
20230912,163400,136012145,1175,1175,1175,1175,0
|
|
20230912,163300,136012145,1175,1175,1175,1175,0
|
|
20230912,163200,136012145,1175,1175,1175,1175,0
|
|
20230912,163100,136012145,1175,1175,1175,1175,0
|
|
20230912,163000,136012145,1175,1175,1175,1175,0
|
|
20230912,162900,136012145,1175,1175,1175,1175,0
|
|
20230912,162800,136012145,1175,1175,1175,1175,0
|
|
20230912,162700,136012145,1175,1175,1175,1175,674
|
|
20230912,162600,136012145,1175,1175,1175,1175,0
|
|
20230912,162500,136012145,1175,1175,1175,1175,0
|
|
20230912,162400,136012145,1175,1175,1175,1175,0
|
|
20230912,162300,136012145,1175,1175,1175,1175,0
|
|
20230912,162200,136012145,1175,1175,1175,1175,0
|
|
20230912,162100,136012145,1175,1175,1175,1175,0
|
|
20230912,162000,136012145,1175,1175,1175,1175,0
|
|
20230912,161900,136012145,1175,1175,1175,1175,0
|
|
20230912,161800,136012145,1175,1175,1175,1175,0
|
|
20230912,161700,136012145,1175,1175,1175,1175,0
|
|
20230912,161600,136012145,1175,1175,1175,1175,0
|
|
20230912,161500,136012145,1175,1175,1175,1175,0
|
|
20230912,161400,136012145,1175,1175,1175,1175,0
|
|
20230912,161300,136012145,1175,1175,1175,1175,0
|
|
20230912,161200,136012145,1175,1175,1175,1175,0
|
|
20230912,161100,136012145,1175,1175,1175,1175,0
|
|
20230912,161000,136012145,1175,1175,1175,1175,0
|
|
20230912,160900,136012145,1175,1175,1175,1175,0
|
|
20230912,160800,136012145,1175,1175,1175,1175,0
|
|
20230912,160700,136012145,1175,1175,1175,1175,0
|
|
20230912,160600,136012145,1175,1175,1175,1175,0
|
|
20230912,160500,136012145,1175,1175,1175,1175,0
|
|
20230912,160400,136012145,1175,1175,1175,1175,0
|
|
20230912,160300,136012145,1175,1175,1175,1175,0
|
|
20230912,160200,136012145,1175,1175,1175,1175,0
|
|
20230912,160100,136012145,1175,1175,1175,1175,0
|
|
20230912,160000,136012145,1175,1175,1175,1175,0
|
|
20230912,155900,136012145,1175,1175,1175,1175,0
|
|
20230912,155800,136012145,1175,1175,1175,1175,0
|
|
20230912,155700,136012145,1175,1175,1175,1175,674
|
|
20230912,155600,136012145,1175,1175,1175,1175,0
|
|
20230912,155500,136012145,1175,1175,1175,1175,0
|
|
20230912,155400,136012145,1175,1175,1175,1175,0
|
|
20230912,155300,136012145,1175,1175,1175,1175,0
|
|
20230912,155200,136012145,1175,1175,1175,1175,0
|
|
20230912,155100,136012145,1175,1175,1175,1175,0
|
|
20230912,155000,136012145,1175,1175,1175,1175,0
|
|
20230912,154900,136012145,1175,1175,1175,1175,0
|
|
20230912,154800,136012145,1175,1175,1175,1175,0
|
|
20230912,154700,136012145,1175,1175,1175,1175,0
|
|
20230912,154600,136012145,1175,1175,1175,1175,0
|
|
20230912,154500,136012145,1175,1175,1175,1175,0
|
|
20230912,154400,136012145,1175,1175,1175,1175,0
|
|
20230912,154300,136012145,1175,1175,1175,1175,0
|
|
20230912,154200,136012145,1175,1175,1175,1175,0
|
|
20230912,154100,136012145,1175,1175,1175,1175,0
|
|
20230912,154000,136012145,1175,1175,1175,1175,0
|
|
20230912,153900,136012145,1175,1175,1175,1175,0
|
|
20230912,153800,136012145,1175,1175,1175,1175,0
|
|
20230912,153700,136012145,1175,1175,1175,1175,0
|
|
20230912,153600,136012145,1175,1175,1175,1175,0
|
|
20230912,153500,136012145,1175,1175,1175,1175,0
|
|
20230912,153400,136012145,1175,1175,1175,1175,0
|
|
20230912,153300,136012145,1175,1175,1175,1175,0
|
|
20230912,153200,136012145,1175,1175,1175,1175,0
|
|
20230912,153100,136012145,1175,1175,1175,1175,0
|
|
20230912,153000,136012145,1175,1175,1175,1175,674
|
|
20230912,152900,135220195,1173,1173,1173,1173,0
|
|
20230912,152800,135220195,1173,1173,1173,1173,0
|
|
20230912,152700,135220195,1173,1173,1173,1173,0
|
|
20230912,152600,135220195,1173,1173,1173,1173,0
|
|
20230912,152500,135220195,1173,1173,1173,1173,0
|
|
20230912,152400,135220195,1173,1173,1173,1173,0
|
|
20230912,152300,135220195,1173,1173,1173,1173,0
|
|
20230912,152200,135220195,1173,1173,1173,1173,0
|
|
20230912,152100,135220195,1173,1173,1173,1173,0
|
|
20230912,152000,135220195,1173,1173,1173,1173,0
|
|
20230912,151900,135220195,1173,1174,1174,1173,43
|
|
20230912,151800,135169736,1174,1173,1174,1173,2020
|
|
20230912,151700,132800180,1173,1174,1174,1173,1814
|
|
20230912,151600,130670562,1174,1174,1174,1174,0
|
|
20230912,151500,130670562,1174,1174,1174,1174,0
|
|
20230912,151400,130670562,1174,1175,1175,1174,1021
|
|
20230912,151300,129471907,1175,1175,1175,1175,1697
|
|
20230912,151200,127477932,1175,1175,1175,1175,4
|
|
20230912,151100,127473232,1176,1176,1176,1176,0
|
|
20230912,151000,127473232,1176,1176,1176,1176,20
|
|
20230912,150900,127449712,1176,1176,1176,1175,2011
|
|
20230912,150800,125085373,1177,1177,1177,1177,3
|
|
20230912,150700,125081842,1178,1177,1178,1177,67
|
|
20230912,150600,125002980,1177,1177,1177,1177,0
|
|
20230912,150500,125002980,1177,1177,1177,1177,5
|
|
20230912,150400,124997095,1177,1177,1177,1177,18
|
|
20230912,150300,124975909,1178,1178,1178,1178,0
|
|
20230912,150200,124975909,1178,1178,1178,1178,110
|
|
20230912,150100,124846329,1180,1180,1180,1180,0
|
|
20230912,150000,124846329,1180,1180,1180,1180,0
|
|
20230912,145900,124846329,1180,1180,1180,1180,0
|
|
20230912,145800,124846329,1180,1180,1180,1180,0
|
|
20230912,145700,124846329,1180,1180,1180,1180,35
|
|
20230912,145600,124805029,1180,1180,1180,1180,5
|
|
20230912,145500,124799129,1180,1180,1180,1180,0
|
|
20230912,145400,124799129,1180,1180,1180,1180,20
|
|
20230912,145300,124775529,1180,1180,1180,1180,5
|
|
20230912,145200,124769629,1180,1180,1180,1180,0
|
|
20230912,145100,124769629,1180,1180,1180,1180,0
|
|
20230912,145000,124769629,1180,1180,1180,1180,20
|
|
20230912,144900,124746029,1180,1180,1180,1180,10
|
|
20230912,144800,124734229,1176,1176,1176,1176,0
|
|
20230912,144700,124734229,1176,1176,1176,1176,0
|
|
20230912,144600,124734229,1176,1176,1176,1176,0
|
|
20230912,144500,124734229,1176,1176,1176,1176,0
|
|
20230912,144400,124734229,1176,1176,1176,1176,0
|
|
20230912,144300,124734229,1176,1176,1176,1176,0
|
|
20230912,144200,124734229,1176,1176,1176,1176,0
|
|
20230912,144100,124734229,1176,1179,1179,1176,2
|
|
20230912,144000,124731874,1179,1179,1179,1179,0
|
|
20230912,143900,124731874,1179,1179,1179,1179,0
|
|
20230912,143800,124731874,1179,1179,1179,1179,0
|
|
20230912,143700,124731874,1179,1179,1179,1179,3
|
|
20230912,143600,124728337,1175,1175,1175,1175,0
|
|
20230912,143500,124728337,1175,1175,1175,1175,0
|
|
20230912,143400,124728337,1175,1175,1175,1175,19
|
|
20230912,143300,124706012,1175,1175,1175,1175,0
|
|
20230912,143200,124706012,1175,1175,1175,1175,0
|
|
20230912,143100,124706012,1175,1176,1176,1175,500
|
|
20230912,143000,124118293,1176,1176,1176,1176,0
|
|
20230912,142900,124118293,1176,1175,1176,1175,305
|
|
20230912,142800,123759618,1175,1176,1176,1175,13
|
|
20230912,142700,123744340,1174,1174,1174,1174,0
|
|
20230912,142600,123744340,1174,1174,1174,1174,698
|
|
20230912,142500,122924888,1174,1174,1175,1174,1038
|
|
20230912,142400,121706258,1175,1174,1175,1174,531
|
|
20230912,142300,121082353,1175,1178,1178,1175,6489
|
|
20230912,142200,113452492,1178,1178,1178,1178,19
|
|
20230912,142100,113430110,1179,1179,1179,1179,1129
|
|
20230912,142000,112099019,1179,1179,1179,1179,500
|
|
20230912,141900,111509519,1179,1179,1179,1179,621
|
|
20230912,141800,110777360,1179,1179,1179,1179,1
|
|
20230912,141700,110776181,1179,1179,1179,1179,0
|
|
20230912,141600,110776181,1179,1179,1179,1179,19
|
|
20230912,141500,110753780,1179,1179,1179,1179,0
|
|
20230912,141400,110753780,1179,1179,1179,1179,0
|
|
20230912,141300,110753780,1179,1179,1179,1179,20
|
|
20230912,141200,110730200,1179,1179,1179,1179,0
|
|
20230912,141100,110730200,1179,1179,1179,1179,0
|
|
20230912,141000,110730200,1179,1179,1179,1179,2
|
|
20230912,140900,110727842,1180,1180,1180,1180,37
|
|
20230912,140800,110684182,1182,1182,1182,1182,0
|
|
20230912,140700,110684182,1182,1182,1182,1182,0
|
|
20230912,140600,110684182,1182,1182,1182,1182,4
|
|
20230912,140500,110679454,1177,1177,1177,1177,0
|
|
20230912,140400,110679454,1177,1177,1177,1177,52
|
|
20230912,140300,110618250,1176,1176,1176,1176,0
|
|
20230912,140200,110618250,1176,1176,1177,1176,83
|
|
20230912,140100,110520640,1177,1177,1177,1177,126
|
|
20230912,140000,110372338,1177,1177,1177,1177,0
|
|
20230912,135900,110372338,1177,1177,1177,1177,0
|
|
20230912,135800,110372338,1177,1178,1178,1177,6531
|
|
20230912,135700,102681124,1178,1178,1178,1178,0
|
|
20230912,135600,102681124,1178,1178,1178,1178,0
|
|
20230912,135500,102681124,1178,1178,1178,1178,36
|
|
20230912,135400,102638716,1179,1179,1179,1179,46
|
|
20230912,135300,102584482,1179,1179,1179,1179,10
|
|
20230912,135200,102572692,1179,1179,1179,1179,32
|
|
20230912,135100,102534964,1179,1179,1179,1179,0
|
|
20230912,135000,102534964,1179,1179,1179,1179,0
|
|
20230912,134900,102534964,1179,1179,1179,1179,0
|
|
20230912,134800,102534964,1179,1179,1179,1179,0
|
|
20230912,134700,102534964,1179,1179,1179,1179,329
|
|
20230912,134600,102147073,1179,1179,1179,1179,2356
|
|
20230912,134500,99369349,1179,1180,1180,1179,543
|
|
20230912,134400,98729102,1180,1180,1180,1180,0
|
|
20230912,134300,98729102,1180,1180,1180,1180,500
|
|
20230912,134200,98139102,1179,1180,1180,1179,3000
|
|
20230912,134100,94601421,1180,1180,1180,1180,1
|
|
20230912,134000,94600241,1180,1180,1180,1180,280
|
|
20230912,133900,94269841,1180,1180,1180,1180,0
|
|
20230912,133800,94269841,1180,1180,1180,1180,451
|
|
20230912,133700,93737661,1180,1180,1180,1179,2154
|
|
20230912,133600,91197584,1180,1180,1180,1180,1
|
|
20230912,133500,91196404,1180,1180,1180,1180,252
|
|
20230912,133400,90899044,1183,1183,1183,1183,0
|
|
20230912,133300,90899044,1183,1183,1183,1183,0
|
|
20230912,133200,90899044,1183,1183,1183,1183,0
|
|
20230912,133100,90899044,1183,1183,1183,1183,0
|
|
20230912,133000,90899044,1183,1183,1183,1183,0
|
|
20230912,132900,90899044,1183,1183,1183,1183,40
|
|
20230912,132800,90851724,1183,1183,1183,1183,0
|
|
20230912,132700,90851724,1183,1180,1183,1180,793
|
|
20230912,132600,89915941,1180,1180,1180,1180,13
|
|
20230912,132500,89900601,1180,1181,1181,1180,1027
|
|
20230912,132400,88688538,1181,1181,1181,1181,0
|
|
20230912,132300,88688538,1181,1181,1181,1181,0
|
|
20230912,132200,88688538,1181,1180,1181,1180,11
|
|
20230912,132100,88675557,1180,1180,1180,1180,0
|
|
20230912,132000,88675557,1180,1180,1180,1180,0
|
|
20230912,131900,88675557,1180,1182,1183,1180,1788
|
|
20230912,131800,86565648,1182,1180,1182,1180,539
|
|
20230912,131700,85929624,1182,1183,1183,1182,530
|
|
20230912,131600,85303134,1183,1182,1183,1182,6
|
|
20230912,131500,85296038,1180,1180,1180,1180,111
|
|
20230912,131400,85165058,1180,1180,1180,1180,47
|
|
20230912,131300,85109598,1180,1183,1183,1180,146
|
|
20230912,131200,84937018,1180,1181,1181,1180,1155
|
|
20230912,131100,83574105,1181,1184,1184,1181,114
|
|
20230912,131000,83439465,1184,1184,1184,1184,0
|
|
20230912,130900,83439465,1184,1184,1184,1184,0
|
|
20230912,130800,83439465,1184,1184,1184,1184,0
|
|
20230912,130700,83439465,1184,1184,1184,1184,0
|
|
20230912,130600,83439465,1184,1184,1184,1184,0
|
|
20230912,130500,83439465,1184,1184,1184,1184,6
|
|
20230912,130400,83432361,1184,1184,1184,1184,10
|
|
20230912,130300,83420521,1184,1184,1184,1184,10
|
|
20230912,130200,83408681,1181,1181,1181,1181,0
|
|
20230912,130100,83408681,1181,1181,1181,1181,0
|
|
20230912,130000,83408681,1181,1181,1181,1181,0
|
|
20230912,125900,83408681,1181,1181,1181,1181,7
|
|
20230912,125800,83400414,1184,1184,1184,1184,0
|
|
20230912,125700,83400414,1184,1184,1184,1184,0
|
|
20230912,125600,83400414,1184,1184,1184,1184,0
|
|
20230912,125500,83400414,1184,1184,1184,1183,18
|
|
20230912,125400,83379103,1183,1183,1183,1182,16
|
|
20230912,125300,83360176,1182,1181,1182,1181,30
|
|
20230912,125200,83324718,1182,1182,1182,1182,1
|
|
20230912,125100,83323536,1182,1182,1182,1182,0
|
|
20230912,125000,83323536,1182,1182,1182,1182,0
|
|
20230912,124900,83323536,1182,1182,1182,1182,0
|
|
20230912,124800,83323536,1182,1182,1182,1182,0
|
|
20230912,124700,83323536,1182,1182,1182,1182,0
|
|
20230912,124600,83323536,1182,1182,1182,1182,0
|
|
20230912,124500,83323536,1182,1182,1182,1182,0
|
|
20230912,124400,83323536,1182,1182,1182,1182,0
|
|
20230912,124300,83323536,1182,1182,1182,1182,0
|
|
20230912,124200,83323536,1182,1179,1182,1179,565
|
|
20230912,124100,82657398,1180,1180,1180,1180,100
|
|
20230912,124000,82539398,1180,1180,1180,1180,336
|
|
20230912,123900,82142918,1180,1180,1180,1180,0
|
|
20230912,123800,82142918,1180,1180,1180,1180,0
|
|
20230912,123700,82142918,1180,1180,1180,1180,0
|
|
20230912,123600,82142918,1180,1180,1180,1180,0
|
|
20230912,123500,82142918,1180,1180,1180,1180,0
|
|
20230912,123400,82142918,1180,1180,1180,1180,0
|
|
20230912,123300,82142918,1180,1180,1180,1180,0
|
|
20230912,123200,82142918,1180,1180,1180,1180,0
|
|
20230912,123100,82142918,1180,1180,1180,1180,8
|
|
20230912,123000,82133478,1180,1180,1180,1180,2
|
|
20230912,122900,82131118,1181,1180,1181,1180,229
|
|
20230912,122800,81860798,1180,1180,1180,1180,2
|
|
20230912,122700,81858438,1180,1180,1180,1180,60
|
|
20230912,122600,81787638,1180,1180,1180,1180,30
|
|
20230912,122500,81752238,1180,1180,1181,1180,73
|
|
20230912,122400,81666096,1180,1180,1180,1180,115
|
|
20230912,122300,81530396,1181,1180,1181,1180,7188
|
|
20230912,122200,73048411,1181,1182,1182,1181,3127
|
|
20230912,122100,69355422,1182,1183,1184,1182,3705
|
|
20230912,122000,64976075,1183,1183,1183,1183,0
|
|
20230912,121900,64976075,1183,1183,1183,1183,0
|
|
20230912,121800,64976075,1183,1184,1184,1183,5
|
|
20230912,121700,64970158,1184,1184,1184,1184,0
|
|
20230912,121600,64970158,1184,1184,1184,1184,0
|
|
20230912,121500,64970158,1184,1184,1184,1184,1
|
|
20230912,121400,64968974,1182,1182,1182,1182,0
|
|
20230912,121300,64968974,1182,1182,1182,1182,10
|
|
20230912,121200,64957154,1182,1182,1182,1182,0
|
|
20230912,121100,64957154,1182,1182,1182,1182,15
|
|
20230912,121000,64939424,1182,1182,1182,1182,3
|
|
20230912,120900,64935878,1183,1183,1183,1183,412
|
|
20230912,120800,64448482,1183,1183,1183,1183,10
|
|
20230912,120700,64436652,1183,1183,1183,1183,0
|
|
20230912,120600,64436652,1183,1183,1183,1183,86
|
|
20230912,120500,64334914,1183,1182,1183,1182,327
|
|
20230912,120400,63948373,1182,1182,1182,1182,0
|
|
20230912,120300,63948373,1182,1182,1182,1182,0
|
|
20230912,120200,63948373,1182,1182,1182,1182,269
|
|
20230912,120100,63630415,1183,1183,1183,1183,0
|
|
20230912,120000,63630415,1183,1183,1183,1183,31
|
|
20230912,115900,63593742,1183,1183,1183,1183,67
|
|
20230912,115800,63514481,1184,1184,1184,1184,0
|
|
20230912,115700,63514481,1184,1184,1184,1184,3
|
|
20230912,115600,63510929,1184,1184,1184,1184,1
|
|
20230912,115500,63509745,1184,1184,1184,1184,5
|
|
20230912,115400,63503825,1186,1186,1186,1186,3
|
|
20230912,115300,63500267,1186,1183,1186,1183,4
|
|
20230912,115200,63495526,1183,1183,1183,1183,0
|
|
20230912,115100,63495526,1183,1183,1183,1183,0
|
|
20230912,115000,63495526,1183,1183,1183,1183,0
|
|
20230912,114900,63495526,1183,1183,1183,1183,0
|
|
20230912,114800,63495526,1183,1183,1183,1183,20
|
|
20230912,114700,63471866,1184,1184,1184,1184,0
|
|
20230912,114600,63471866,1184,1184,1184,1184,0
|
|
20230912,114500,63471866,1184,1185,1185,1184,2
|
|
20230912,114400,63469497,1186,1186,1186,1186,9
|
|
20230912,114300,63458823,1182,1182,1182,1182,0
|
|
20230912,114200,63458823,1182,1182,1182,1182,0
|
|
20230912,114100,63458823,1182,1182,1182,1182,0
|
|
20230912,114000,63458823,1182,1182,1182,1182,0
|
|
20230912,113900,63458823,1182,1183,1183,1182,1000
|
|
20230912,113800,62276803,1183,1183,1183,1183,0
|
|
20230912,113700,62276803,1183,1183,1183,1183,1235
|
|
20230912,113600,60815798,1187,1187,1187,1187,1
|
|
20230912,113500,60814611,1187,1187,1187,1187,10
|
|
20230912,113400,60802741,1187,1187,1187,1187,0
|
|
20230912,113300,60802741,1187,1187,1187,1187,0
|
|
20230912,113200,60802741,1187,1187,1187,1187,1
|
|
20230912,113100,60801554,1183,1183,1183,1183,0
|
|
20230912,113000,60801554,1183,1183,1183,1183,1
|
|
20230912,112900,60800371,1183,1183,1183,1183,0
|
|
20230912,112800,60800371,1183,1183,1183,1183,3
|
|
20230912,112700,60796822,1187,1187,1187,1187,200
|
|
20230912,112600,60559422,1187,1187,1187,1187,0
|
|
20230912,112500,60559422,1187,1187,1187,1187,13
|
|
20230912,112400,60543991,1187,1187,1187,1187,0
|
|
20230912,112300,60543991,1187,1187,1187,1187,0
|
|
20230912,112200,60543991,1187,1187,1187,1187,0
|
|
20230912,112100,60543991,1187,1187,1187,1187,2
|
|
20230912,112000,60541617,1183,1183,1183,1183,70
|
|
20230912,111900,60458807,1183,1184,1184,1183,30
|
|
20230912,111800,60423316,1183,1183,1183,1183,0
|
|
20230912,111700,60423316,1183,1183,1183,1183,0
|
|
20230912,111600,60423316,1183,1183,1183,1183,0
|
|
20230912,111500,60423316,1183,1183,1183,1183,0
|
|
20230912,111400,60423316,1183,1184,1184,1183,600
|
|
20230912,111300,59713416,1183,1183,1183,1183,299
|
|
20230912,111200,59359699,1183,1183,1183,1183,0
|
|
20230912,111100,59359699,1183,1183,1183,1183,107
|
|
20230912,111000,59233118,1183,1184,1184,1183,187
|
|
20230912,110900,59011847,1183,1183,1183,1183,3
|
|
20230912,110800,59008298,1183,1183,1183,1183,0
|
|
20230912,110700,59008298,1183,1183,1183,1183,0
|
|
20230912,110600,59008298,1183,1183,1183,1183,2
|
|
20230912,110500,59005932,1186,1186,1186,1186,8
|
|
20230912,110400,58996444,1183,1183,1183,1183,0
|
|
20230912,110300,58996444,1183,1183,1183,1183,500
|
|
20230912,110200,58404944,1183,1185,1185,1183,248
|
|
20230912,110100,58111403,1184,1184,1184,1184,0
|
|
20230912,110000,58111403,1184,1184,1184,1184,0
|
|
20230912,105900,58111403,1184,1184,1184,1184,1
|
|
20230912,105800,58110219,1190,1190,1190,1190,0
|
|
20230912,105700,58110219,1190,1190,1190,1190,1
|
|
20230912,105600,58109029,1184,1184,1184,1184,0
|
|
20230912,105500,58109029,1184,1185,1185,1184,100
|
|
20230912,105400,57990628,1190,1190,1190,1190,0
|
|
20230912,105300,57990628,1190,1189,1190,1189,410
|
|
20230912,105200,57502729,1189,1189,1189,1189,380
|
|
20230912,105100,57050909,1184,1184,1184,1184,0
|
|
20230912,105000,57050909,1184,1184,1184,1184,0
|
|
20230912,104900,57050909,1184,1184,1184,1184,0
|
|
20230912,104800,57050909,1184,1184,1184,1184,0
|
|
20230912,104700,57050909,1184,1185,1185,1184,101
|
|
20230912,104600,56931324,1184,1184,1184,1184,0
|
|
20230912,104500,56931324,1184,1184,1184,1184,0
|
|
20230912,104400,56931324,1184,1184,1184,1184,0
|
|
20230912,104300,56931324,1184,1184,1184,1184,0
|
|
20230912,104200,56931324,1184,1184,1184,1184,0
|
|
20230912,104100,56931324,1184,1184,1184,1184,0
|
|
20230912,104000,56931324,1184,1184,1184,1184,1
|
|
20230912,103900,56930140,1184,1184,1184,1184,0
|
|
20230912,103800,56930140,1184,1184,1184,1184,50
|
|
20230912,103700,56870940,1183,1183,1183,1183,0
|
|
20230912,103600,56870940,1183,1183,1183,1183,0
|
|
20230912,103500,56870940,1183,1183,1183,1183,0
|
|
20230912,103400,56870940,1183,1183,1183,1183,0
|
|
20230912,103300,56870940,1183,1183,1183,1183,48
|
|
20230912,103200,56814156,1183,1184,1184,1183,968
|
|
20230912,103100,55669007,1184,1184,1184,1184,384
|
|
20230912,103000,55214351,1183,1183,1183,1183,0
|
|
20230912,102900,55214351,1183,1183,1183,1183,30
|
|
20230912,102800,55178861,1182,1182,1182,1182,0
|
|
20230912,102700,55178861,1182,1182,1182,1182,0
|
|
20230912,102600,55178861,1182,1182,1182,1182,0
|
|
20230912,102500,55178861,1182,1182,1182,1182,0
|
|
20230912,102400,55178861,1182,1182,1182,1182,0
|
|
20230912,102300,55178861,1182,1184,1184,1182,5142
|
|
20230912,102200,49097247,1184,1190,1190,1184,23
|
|
20230912,102100,49069991,1192,1192,1192,1192,0
|
|
20230912,102000,49069991,1192,1192,1192,1192,0
|
|
20230912,101900,49069991,1192,1192,1192,1192,0
|
|
20230912,101800,49069991,1192,1192,1192,1192,0
|
|
20230912,101700,49069991,1192,1192,1192,1192,0
|
|
20230912,101600,49069991,1192,1191,1192,1191,133
|
|
20230912,101500,48911515,1191,1191,1191,1191,0
|
|
20230912,101400,48911515,1191,1191,1191,1191,0
|
|
20230912,101300,48911515,1191,1191,1191,1191,92
|
|
20230912,101200,48801943,1183,1183,1183,1183,0
|
|
20230912,101100,48801943,1183,1183,1183,1183,0
|
|
20230912,101000,48801943,1183,1183,1183,1183,0
|
|
20230912,100900,48801943,1183,1186,1186,1183,7198
|
|
20230912,100800,40280967,1193,1190,1193,1184,4430
|
|
20230912,100700,35025542,1193,1190,1193,1190,501
|
|
20230912,100600,34427852,1190,1190,1190,1190,0
|
|
20230912,100500,34427852,1190,1190,1190,1190,0
|
|
20230912,100400,34427852,1190,1190,1190,1190,0
|
|
20230912,100300,34427852,1190,1190,1190,1190,65
|
|
20230912,100200,34350502,1190,1190,1190,1190,30
|
|
20230912,100100,34314802,1189,1189,1189,1189,2723
|
|
20230912,100000,31077155,1189,1189,1189,1189,0
|
|
20230912,095900,31077155,1189,1195,1195,1189,4446
|
|
20230912,095800,25774678,1195,1195,1195,1195,25
|
|
20230912,095700,25744803,1196,1196,1196,1196,0
|
|
20230912,095600,25744803,1196,1196,1196,1196,40
|
|
20230912,095500,25696963,1196,1196,1196,1196,11
|
|
20230912,095400,25683807,1196,1196,1196,1196,10
|
|
20230912,095300,25671847,1196,1195,1196,1195,275
|
|
20230912,095200,25343207,1195,1195,1195,1195,509
|
|
20230912,095100,24734952,1195,1195,1195,1195,1
|
|
20230912,095000,24733757,1196,1196,1196,1196,1
|
|
20230912,094900,24732561,1196,1196,1196,1196,21
|
|
20230912,094800,24707445,1194,1195,1195,1194,1678
|
|
20230912,094700,22703318,1195,1196,1196,1195,13
|
|
20230912,094600,22687776,1196,1196,1196,1196,52
|
|
20230912,094500,22625584,1197,1197,1197,1197,0
|
|
20230912,094400,22625584,1197,1194,1197,1194,5701
|
|
20230912,094300,15813423,1194,1194,1194,1194,4
|
|
20230912,094200,15808647,1194,1194,1194,1194,0
|
|
20230912,094100,15808647,1194,1194,1194,1194,1149
|
|
20230912,094000,14436741,1194,1194,1194,1194,14
|
|
20230912,093900,14420025,1194,1194,1194,1194,3
|
|
20230912,093800,14416443,1195,1195,1195,1195,4
|
|
20230912,093700,14411663,1195,1195,1195,1185,1003
|
|
20230912,093600,13219038,1195,1195,1195,1195,1932
|
|
20230912,093500,10910298,1195,1194,1195,1194,57
|
|
20230912,093400,10842233,1195,1195,1195,1195,10
|
|
20230912,093300,10830283,1195,1195,1195,1195,18
|
|
20230912,093200,10808773,1195,1195,1195,1195,125
|
|
20230912,093100,10659398,1194,1194,1195,1193,234
|
|
20230912,093000,10380091,1194,1194,1194,1194,777
|
|
20230912,092900,9452353,1194,1193,1194,1193,501
|
|
20230912,092800,8854354,1188,1193,1193,1188,415
|
|
20230912,092700,8361259,1187,1187,1187,1187,0
|
|
20230912,092600,8361259,1187,1187,1187,1187,0
|
|
20230912,092500,8361259,1187,1187,1187,1187,411
|
|
20230912,092400,7873402,1187,1187,1187,1187,0
|
|
20230912,092300,7873402,1187,1187,1187,1187,25
|
|
20230912,092200,7843727,1187,1186,1191,1186,115
|
|
20230912,092100,7707302,1184,1194,1194,1184,2170
|
|
20230912,092000,5131066,1194,1194,1194,1194,0
|
|
20230912,091900,5131066,1194,1195,1195,1194,232
|
|
20230912,091800,4854043,1195,1195,1195,1195,638
|
|
20230912,091700,4091633,1194,1194,1194,1194,204
|
|
20230912,091600,3848057,1191,1191,1191,1191,0
|
|
20230912,091500,3848057,1191,1191,1191,1191,0
|
|
20230912,091400,3848057,1191,1191,1191,1191,1
|
|
20230912,091300,3846866,1193,1193,1193,1193,1
|
|
20230912,091200,3845673,1193,1196,1196,1193,28
|
|
20230912,091100,3812218,1197,1197,1197,1197,1
|
|
20230912,091000,3811021,1187,1187,1187,1187,340
|
|
20230912,090900,3407441,1184,1184,1184,1184,0
|
|
20230912,090800,3407441,1184,1186,1186,1184,2580
|
|
20230912,090700,351810,1187,1187,1187,1187,0
|
|
20230912,090600,351810,1187,1187,1187,1186,25
|
|
20230912,090500,322145,1187,1187,1187,1187,24
|
|
20230912,090400,293657,1187,1187,1187,1187,0
|
|
20230912,090300,293657,1187,1186,1187,1186,21
|
|
20230912,090200,268731,1186,1187,1187,1186,2
|
|
20230912,090100,266358,1187,1187,1187,1187,0
|
|
20230912,090000,266358,1187,1197,1197,1187,224
|