695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,203200,323809101,1553,1553,1553,1553,941
|
|
20230919,203100,323809101,1553,1553,1553,1553,0
|
|
20230919,203000,323809101,1553,1553,1553,1553,0
|
|
20230919,202900,323809101,1553,1553,1553,1553,0
|
|
20230919,202800,323809101,1553,1553,1553,1553,0
|
|
20230919,202700,323809101,1553,1553,1553,1553,0
|
|
20230919,202600,323809101,1553,1553,1553,1553,0
|
|
20230919,202500,323809101,1553,1553,1553,1553,0
|
|
20230919,202400,323809101,1553,1553,1553,1553,0
|
|
20230919,202300,323809101,1553,1553,1553,1553,0
|
|
20230919,202200,323809101,1553,1553,1553,1553,0
|
|
20230919,202100,323809101,1553,1553,1553,1553,0
|
|
20230919,202000,323809101,1553,1553,1553,1553,0
|
|
20230919,201900,323809101,1553,1553,1553,1553,0
|
|
20230919,201800,323809101,1553,1553,1553,1553,0
|
|
20230919,201700,323809101,1553,1553,1553,1553,0
|
|
20230919,201600,323809101,1553,1553,1553,1553,0
|
|
20230919,201500,323809101,1553,1553,1553,1553,0
|
|
20230919,201400,323809101,1553,1553,1553,1553,0
|
|
20230919,201300,323809101,1553,1553,1553,1553,0
|
|
20230919,201200,323809101,1553,1553,1553,1553,0
|
|
20230919,201100,323809101,1553,1553,1553,1553,0
|
|
20230919,201000,323809101,1553,1553,1553,1553,0
|
|
20230919,200900,323809101,1553,1553,1553,1553,0
|
|
20230919,200800,323809101,1553,1553,1553,1553,0
|
|
20230919,200700,323809101,1553,1553,1553,1553,0
|
|
20230919,200600,323809101,1553,1553,1553,1553,0
|
|
20230919,200500,323809101,1553,1553,1553,1553,0
|
|
20230919,200400,323809101,1553,1553,1553,1553,0
|
|
20230919,200300,323809101,1553,1553,1553,1553,0
|
|
20230919,200200,323809101,1553,1553,1553,1553,941
|
|
20230919,200100,323809101,1553,1553,1553,1553,0
|
|
20230919,200000,323809101,1553,1553,1553,1553,0
|
|
20230919,195900,323809101,1553,1553,1553,1553,0
|
|
20230919,195800,323809101,1553,1553,1553,1553,0
|
|
20230919,195700,323809101,1553,1553,1553,1553,0
|
|
20230919,195600,323809101,1553,1553,1553,1553,0
|
|
20230919,195500,323809101,1553,1553,1553,1553,0
|
|
20230919,195400,323809101,1553,1553,1553,1553,0
|
|
20230919,195300,323809101,1553,1553,1553,1553,0
|
|
20230919,195200,323809101,1553,1553,1553,1553,0
|
|
20230919,195100,323809101,1553,1553,1553,1553,0
|
|
20230919,195000,323809101,1553,1553,1553,1553,0
|
|
20230919,194900,323809101,1553,1553,1553,1553,0
|
|
20230919,194800,323809101,1553,1553,1553,1553,0
|
|
20230919,194700,323809101,1553,1553,1553,1553,0
|
|
20230919,194600,323809101,1553,1553,1553,1553,0
|
|
20230919,194500,323809101,1553,1553,1553,1553,0
|
|
20230919,194400,323809101,1553,1553,1553,1553,0
|
|
20230919,194300,323809101,1553,1553,1553,1553,0
|
|
20230919,194200,323809101,1553,1553,1553,1553,0
|
|
20230919,194100,323809101,1553,1553,1553,1553,0
|
|
20230919,194000,323809101,1553,1553,1553,1553,0
|
|
20230919,193900,323809101,1553,1553,1553,1553,0
|
|
20230919,193800,323809101,1553,1553,1553,1553,0
|
|
20230919,193700,323809101,1553,1553,1553,1553,0
|
|
20230919,193600,323809101,1553,1553,1553,1553,0
|
|
20230919,193500,323809101,1553,1553,1553,1553,0
|
|
20230919,193400,323809101,1553,1553,1553,1553,0
|
|
20230919,193300,323809101,1553,1553,1553,1553,0
|
|
20230919,193200,323809101,1553,1553,1553,1553,941
|
|
20230919,193100,323809101,1553,1553,1553,1553,0
|
|
20230919,193000,323809101,1553,1553,1553,1553,0
|
|
20230919,192900,323809101,1553,1553,1553,1553,0
|
|
20230919,192800,323809101,1553,1553,1553,1553,0
|
|
20230919,192700,323809101,1553,1553,1553,1553,0
|
|
20230919,192600,323809101,1553,1553,1553,1553,0
|
|
20230919,192500,323809101,1553,1553,1553,1553,0
|
|
20230919,192400,323809101,1553,1553,1553,1553,0
|
|
20230919,192300,323809101,1553,1553,1553,1553,0
|
|
20230919,192200,323809101,1553,1553,1553,1553,0
|
|
20230919,192100,323809101,1553,1553,1553,1553,0
|
|
20230919,192000,323809101,1553,1553,1553,1553,0
|
|
20230919,191900,323809101,1553,1553,1553,1553,0
|
|
20230919,191800,323809101,1553,1553,1553,1553,0
|
|
20230919,191700,323809101,1553,1553,1553,1553,0
|
|
20230919,191600,323809101,1553,1553,1553,1553,0
|
|
20230919,191500,323809101,1553,1553,1553,1553,0
|
|
20230919,191400,323809101,1553,1553,1553,1553,0
|
|
20230919,191300,323809101,1553,1553,1553,1553,0
|
|
20230919,191200,323809101,1553,1553,1553,1553,0
|
|
20230919,191100,323809101,1553,1553,1553,1553,0
|
|
20230919,191000,323809101,1553,1553,1553,1553,0
|
|
20230919,190900,323809101,1553,1553,1553,1553,0
|
|
20230919,190800,323809101,1553,1553,1553,1553,0
|
|
20230919,190700,323809101,1553,1553,1553,1553,0
|
|
20230919,190600,323809101,1553,1553,1553,1553,0
|
|
20230919,190500,323809101,1553,1553,1553,1553,0
|
|
20230919,190400,323809101,1553,1553,1553,1553,0
|
|
20230919,190300,323809101,1553,1553,1553,1553,0
|
|
20230919,190200,323809101,1553,1553,1553,1553,941
|
|
20230919,190100,323809101,1553,1553,1553,1553,0
|
|
20230919,190000,323809101,1553,1553,1553,1553,0
|
|
20230919,185900,323809101,1553,1553,1553,1553,0
|
|
20230919,185800,323809101,1553,1553,1553,1553,0
|
|
20230919,185700,323809101,1553,1553,1553,1553,0
|
|
20230919,185600,323809101,1553,1553,1553,1553,0
|
|
20230919,185500,323809101,1553,1553,1553,1553,0
|
|
20230919,185400,323809101,1553,1553,1553,1553,0
|
|
20230919,185300,323809101,1553,1553,1553,1553,0
|
|
20230919,185200,323809101,1553,1553,1553,1553,0
|
|
20230919,185100,323809101,1553,1553,1553,1553,0
|
|
20230919,185000,323809101,1553,1553,1553,1553,0
|
|
20230919,184900,323809101,1553,1553,1553,1553,0
|
|
20230919,184800,323809101,1553,1553,1553,1553,0
|
|
20230919,184700,323809101,1553,1553,1553,1553,0
|
|
20230919,184600,323809101,1553,1553,1553,1553,0
|
|
20230919,184500,323809101,1553,1553,1553,1553,0
|
|
20230919,184400,323809101,1553,1553,1553,1553,0
|
|
20230919,184300,323809101,1553,1553,1553,1553,0
|
|
20230919,184200,323809101,1553,1553,1553,1553,0
|
|
20230919,184100,323809101,1553,1553,1553,1553,0
|
|
20230919,184000,323809101,1553,1553,1553,1553,0
|
|
20230919,183900,323809101,1553,1553,1553,1553,0
|
|
20230919,183800,323809101,1553,1553,1553,1553,0
|
|
20230919,183700,323809101,1553,1553,1553,1553,0
|
|
20230919,183600,323809101,1553,1553,1553,1553,0
|
|
20230919,183500,323809101,1553,1553,1553,1553,0
|
|
20230919,183400,323809101,1553,1553,1553,1553,0
|
|
20230919,183300,323809101,1553,1553,1553,1553,0
|
|
20230919,183200,323809101,1553,1553,1553,1553,941
|
|
20230919,183100,323809101,1553,1553,1553,1553,0
|
|
20230919,183000,323809101,1553,1553,1553,1553,0
|
|
20230919,182900,323809101,1553,1553,1553,1553,0
|
|
20230919,182800,323809101,1553,1553,1553,1553,0
|
|
20230919,182700,323809101,1553,1553,1553,1553,0
|
|
20230919,182600,323809101,1553,1553,1553,1553,0
|
|
20230919,182500,323809101,1553,1553,1553,1553,0
|
|
20230919,182400,323809101,1553,1553,1553,1553,0
|
|
20230919,182300,323809101,1553,1553,1553,1553,0
|
|
20230919,182200,323809101,1553,1553,1553,1553,0
|
|
20230919,182100,323809101,1553,1553,1553,1553,0
|
|
20230919,182000,323809101,1553,1553,1553,1553,0
|
|
20230919,181900,323809101,1553,1553,1553,1553,0
|
|
20230919,181800,323809101,1553,1553,1553,1553,0
|
|
20230919,181700,323809101,1553,1553,1553,1553,0
|
|
20230919,181600,323809101,1553,1553,1553,1553,0
|
|
20230919,181500,323809101,1553,1553,1553,1553,0
|
|
20230919,181400,323809101,1553,1553,1553,1553,0
|
|
20230919,181300,323809101,1553,1553,1553,1553,0
|
|
20230919,181200,323809101,1553,1553,1553,1553,0
|
|
20230919,181100,323809101,1553,1553,1553,1553,0
|
|
20230919,181000,323809101,1553,1553,1553,1553,0
|
|
20230919,180900,323809101,1553,1553,1553,1553,0
|
|
20230919,180800,323809101,1553,1553,1553,1553,0
|
|
20230919,180700,323809101,1553,1553,1553,1553,0
|
|
20230919,180600,323809101,1553,1553,1553,1553,0
|
|
20230919,180500,323809101,1553,1553,1553,1553,0
|
|
20230919,180400,323809101,1553,1553,1553,1553,0
|
|
20230919,180300,323809101,1553,1553,1553,1553,0
|
|
20230919,180200,323809101,1553,1553,1553,1553,941
|
|
20230919,180100,323809101,1553,1553,1553,1553,0
|
|
20230919,180000,323809101,1553,1553,1553,1553,0
|
|
20230919,175900,323809101,1553,1553,1553,1553,0
|
|
20230919,175800,323809101,1553,1553,1553,1553,0
|
|
20230919,175700,323809101,1553,1553,1553,1553,0
|
|
20230919,175600,323809101,1553,1553,1553,1553,0
|
|
20230919,175500,323809101,1553,1553,1553,1553,0
|
|
20230919,175400,323809101,1553,1553,1553,1553,0
|
|
20230919,175300,323809101,1553,1553,1553,1553,0
|
|
20230919,175200,323809101,1553,1553,1553,1553,0
|
|
20230919,175100,323809101,1553,1553,1553,1553,0
|
|
20230919,175000,323809101,1553,1553,1553,1553,0
|
|
20230919,174900,323809101,1553,1553,1553,1553,0
|
|
20230919,174800,323809101,1553,1553,1553,1553,0
|
|
20230919,174700,323809101,1553,1553,1553,1553,0
|
|
20230919,174600,323809101,1553,1553,1553,1553,0
|
|
20230919,174500,323809101,1553,1553,1553,1553,0
|
|
20230919,174400,323809101,1553,1553,1553,1553,0
|
|
20230919,174300,323809101,1553,1553,1553,1553,0
|
|
20230919,174200,323809101,1553,1553,1553,1553,0
|
|
20230919,174100,323809101,1553,1553,1553,1553,0
|
|
20230919,174000,323809101,1553,1553,1553,1553,0
|
|
20230919,173900,323809101,1553,1553,1553,1553,0
|
|
20230919,173800,323809101,1553,1553,1553,1553,0
|
|
20230919,173700,323809101,1553,1553,1553,1553,0
|
|
20230919,173600,323809101,1553,1553,1553,1553,0
|
|
20230919,173500,323809101,1553,1553,1553,1553,0
|
|
20230919,173400,323809101,1553,1553,1553,1553,0
|
|
20230919,173300,323809101,1553,1553,1553,1553,0
|
|
20230919,173200,323809101,1553,1553,1553,1553,941
|
|
20230919,173100,323809101,1553,1553,1553,1553,0
|
|
20230919,173000,323809101,1553,1553,1553,1553,0
|
|
20230919,172900,323809101,1553,1553,1553,1553,0
|
|
20230919,172800,323809101,1553,1553,1553,1553,0
|
|
20230919,172700,323809101,1553,1553,1553,1553,0
|
|
20230919,172600,323809101,1553,1553,1553,1553,0
|
|
20230919,172500,323809101,1553,1553,1553,1553,0
|
|
20230919,172400,323809101,1553,1553,1553,1553,0
|
|
20230919,172300,323809101,1553,1553,1553,1553,0
|
|
20230919,172200,323809101,1553,1553,1553,1553,0
|
|
20230919,172100,323809101,1553,1553,1553,1553,0
|
|
20230919,172000,323809101,1553,1553,1553,1553,0
|
|
20230919,171900,323809101,1553,1553,1553,1553,0
|
|
20230919,171800,323809101,1553,1553,1553,1553,0
|
|
20230919,171700,323809101,1553,1553,1553,1553,0
|
|
20230919,171600,323809101,1553,1553,1553,1553,0
|
|
20230919,171500,323809101,1553,1553,1553,1553,0
|
|
20230919,171400,323809101,1553,1553,1553,1553,0
|
|
20230919,171300,323809101,1553,1553,1553,1553,0
|
|
20230919,171200,323809101,1553,1553,1553,1553,0
|
|
20230919,171100,323809101,1553,1553,1553,1553,0
|
|
20230919,171000,323809101,1553,1553,1553,1553,0
|
|
20230919,170900,323809101,1553,1553,1553,1553,0
|
|
20230919,170800,323809101,1553,1553,1553,1553,0
|
|
20230919,170700,323809101,1553,1553,1553,1553,0
|
|
20230919,170600,323809101,1553,1553,1553,1553,0
|
|
20230919,170500,323809101,1553,1553,1553,1553,0
|
|
20230919,170400,323809101,1553,1553,1553,1553,0
|
|
20230919,170300,323809101,1553,1553,1553,1553,0
|
|
20230919,170200,323809101,1553,1553,1553,1553,941
|
|
20230919,170100,323809101,1553,1553,1553,1553,0
|
|
20230919,170000,323809101,1553,1553,1553,1553,0
|
|
20230919,165900,323809101,1553,1553,1553,1553,0
|
|
20230919,165800,323809101,1553,1553,1553,1553,0
|
|
20230919,165700,323809101,1553,1553,1553,1553,0
|
|
20230919,165600,323809101,1553,1553,1553,1553,0
|
|
20230919,165500,323809101,1553,1553,1553,1553,0
|
|
20230919,165400,323809101,1553,1553,1553,1553,0
|
|
20230919,165300,323809101,1553,1553,1553,1553,0
|
|
20230919,165200,323809101,1553,1553,1553,1553,0
|
|
20230919,165100,323809101,1553,1553,1553,1553,0
|
|
20230919,165000,323809101,1553,1553,1553,1553,0
|
|
20230919,164900,323809101,1553,1553,1553,1553,0
|
|
20230919,164800,323809101,1553,1553,1553,1553,0
|
|
20230919,164700,323809101,1553,1553,1553,1553,0
|
|
20230919,164600,323809101,1553,1553,1553,1553,0
|
|
20230919,164500,323809101,1553,1553,1553,1553,0
|
|
20230919,164400,323809101,1553,1553,1553,1553,0
|
|
20230919,164300,323809101,1553,1553,1553,1553,0
|
|
20230919,164200,323809101,1553,1553,1553,1553,0
|
|
20230919,164100,323809101,1553,1553,1553,1553,0
|
|
20230919,164000,323809101,1553,1553,1553,1553,0
|
|
20230919,163900,323809101,1553,1553,1553,1553,0
|
|
20230919,163800,323809101,1553,1553,1553,1553,0
|
|
20230919,163700,323809101,1553,1553,1553,1553,0
|
|
20230919,163600,323809101,1553,1553,1553,1553,0
|
|
20230919,163500,323809101,1553,1553,1553,1553,0
|
|
20230919,163400,323809101,1553,1553,1553,1553,0
|
|
20230919,163300,323809101,1553,1553,1553,1553,0
|
|
20230919,163200,323809101,1553,1553,1553,1553,941
|
|
20230919,163100,323809101,1553,1553,1553,1553,0
|
|
20230919,163000,323809101,1553,1553,1553,1553,0
|
|
20230919,162900,323809101,1553,1553,1553,1553,0
|
|
20230919,162800,323809101,1553,1553,1553,1553,0
|
|
20230919,162700,323809101,1553,1553,1553,1553,0
|
|
20230919,162600,323809101,1553,1553,1553,1553,0
|
|
20230919,162500,323809101,1553,1553,1553,1553,0
|
|
20230919,162400,323809101,1553,1553,1553,1553,0
|
|
20230919,162300,323809101,1553,1553,1553,1553,0
|
|
20230919,162200,323809101,1553,1553,1553,1553,0
|
|
20230919,162100,323809101,1553,1553,1553,1553,0
|
|
20230919,162000,323809101,1553,1553,1553,1553,0
|
|
20230919,161900,323809101,1553,1553,1553,1553,0
|
|
20230919,161800,323809101,1553,1553,1553,1553,0
|
|
20230919,161700,323809101,1553,1553,1553,1553,0
|
|
20230919,161600,323809101,1553,1553,1553,1553,0
|
|
20230919,161500,323809101,1553,1553,1553,1553,0
|
|
20230919,161400,323809101,1553,1553,1553,1553,0
|
|
20230919,161300,323809101,1553,1553,1553,1553,0
|
|
20230919,161200,323809101,1553,1553,1553,1553,0
|
|
20230919,161100,323809101,1553,1553,1553,1553,0
|
|
20230919,161000,323809101,1553,1553,1553,1553,0
|
|
20230919,160900,323809101,1553,1553,1553,1553,0
|
|
20230919,160800,323809101,1553,1553,1553,1553,0
|
|
20230919,160700,323809101,1553,1553,1553,1553,0
|
|
20230919,160600,323809101,1553,1553,1553,1553,0
|
|
20230919,160500,323809101,1553,1553,1553,1553,0
|
|
20230919,160400,323809101,1553,1553,1553,1553,0
|
|
20230919,160300,323809101,1553,1553,1553,1553,0
|
|
20230919,160200,323809101,1553,1553,1553,1553,941
|
|
20230919,160100,323809101,1553,1553,1553,1553,0
|
|
20230919,160000,323809101,1553,1553,1553,1553,0
|
|
20230919,155900,323809101,1553,1553,1553,1553,0
|
|
20230919,155800,323809101,1553,1553,1553,1553,0
|
|
20230919,155700,323809101,1553,1553,1553,1553,0
|
|
20230919,155600,323809101,1553,1553,1553,1553,0
|
|
20230919,155500,323809101,1553,1553,1553,1553,0
|
|
20230919,155400,323809101,1553,1553,1553,1553,0
|
|
20230919,155300,323809101,1553,1553,1553,1553,0
|
|
20230919,155200,323809101,1553,1553,1553,1553,0
|
|
20230919,155100,323809101,1553,1553,1553,1553,0
|
|
20230919,155000,323809101,1553,1553,1553,1553,0
|
|
20230919,154900,323809101,1553,1553,1553,1553,0
|
|
20230919,154800,323809101,1553,1553,1553,1553,0
|
|
20230919,154700,323809101,1553,1553,1553,1553,0
|
|
20230919,154600,323809101,1553,1553,1553,1553,0
|
|
20230919,154500,323809101,1553,1553,1553,1553,0
|
|
20230919,154400,323809101,1553,1553,1553,1553,0
|
|
20230919,154300,323809101,1553,1553,1553,1553,0
|
|
20230919,154200,323809101,1553,1553,1553,1553,0
|
|
20230919,154100,323809101,1553,1553,1553,1553,0
|
|
20230919,154000,323809101,1553,1553,1553,1553,0
|
|
20230919,153900,323809101,1553,1553,1553,1553,0
|
|
20230919,153800,323809101,1553,1553,1553,1553,0
|
|
20230919,153700,323809101,1553,1553,1553,1553,0
|
|
20230919,153600,323809101,1553,1553,1553,1553,0
|
|
20230919,153500,323809101,1553,1553,1553,1553,0
|
|
20230919,153400,323809101,1553,1553,1553,1553,0
|
|
20230919,153300,323809101,1553,1553,1553,1553,0
|
|
20230919,153200,323809101,1553,1553,1553,1553,941
|
|
20230919,153100,323809101,1553,1553,1553,1553,0
|
|
20230919,153000,323809101,1553,1553,1553,1553,941
|
|
20230919,152900,322347728,1553,1553,1553,1553,0
|
|
20230919,152800,322347728,1553,1553,1553,1553,0
|
|
20230919,152700,322347728,1553,1553,1553,1553,0
|
|
20230919,152600,322347728,1553,1553,1553,1553,0
|
|
20230919,152500,322347728,1553,1553,1553,1553,0
|
|
20230919,152400,322347728,1553,1553,1553,1553,0
|
|
20230919,152300,322347728,1553,1553,1553,1553,0
|
|
20230919,152200,322347728,1553,1553,1553,1553,0
|
|
20230919,152100,322347728,1553,1553,1553,1553,0
|
|
20230919,152000,322347728,1553,1553,1553,1553,0
|
|
20230919,151900,322347728,1553,1554,1554,1553,36
|
|
20230919,151800,322291791,1555,1555,1555,1555,0
|
|
20230919,151700,322291791,1555,1553,1555,1553,720
|
|
20230919,151600,321172496,1553,1554,1554,1553,16
|
|
20230919,151500,321147638,1552,1552,1552,1552,120
|
|
20230919,151400,320961398,1552,1552,1552,1552,486
|
|
20230919,151300,320207126,1552,1550,1552,1550,921
|
|
20230919,151200,318777772,1552,1552,1552,1552,1
|
|
20230919,151100,318776220,1550,1550,1550,1550,139
|
|
20230919,151000,318560770,1550,1552,1552,1550,84
|
|
20230919,150900,318430464,1552,1550,1552,1550,465
|
|
20230919,150800,317709584,1550,1550,1550,1550,561
|
|
20230919,150700,316840034,1550,1552,1552,1550,355
|
|
20230919,150600,316289094,1553,1553,1553,1553,50
|
|
20230919,150500,316211444,1553,1553,1553,1553,0
|
|
20230919,150400,316211444,1553,1553,1553,1553,0
|
|
20230919,150300,316211444,1553,1553,1553,1553,10
|
|
20230919,150200,316195914,1553,1553,1553,1553,10
|
|
20230919,150100,316180384,1553,1553,1553,1553,10
|
|
20230919,150000,316164854,1552,1552,1552,1552,0
|
|
20230919,145900,316164854,1552,1552,1552,1552,159
|
|
20230919,145800,315918086,1552,1553,1553,1552,55
|
|
20230919,145700,315832696,1553,1553,1553,1553,1
|
|
20230919,145600,315831143,1552,1552,1552,1552,0
|
|
20230919,145500,315831143,1552,1552,1552,1552,0
|
|
20230919,145400,315831143,1552,1552,1552,1552,0
|
|
20230919,145300,315831143,1552,1555,1555,1552,895
|
|
20230919,145200,314442097,1555,1555,1555,1555,0
|
|
20230919,145100,314442097,1555,1555,1555,1555,0
|
|
20230919,145000,314442097,1555,1555,1555,1555,2
|
|
20230919,144900,314438987,1553,1553,1553,1553,100
|
|
20230919,144800,314283687,1553,1553,1553,1553,1
|
|
20230919,144700,314282134,1553,1554,1554,1553,1284
|
|
20230919,144600,312288051,1555,1555,1555,1555,0
|
|
20230919,144500,312288051,1555,1555,1555,1555,2
|
|
20230919,144400,312284941,1554,1554,1555,1554,290
|
|
20230919,144300,311834279,1553,1553,1553,1553,136
|
|
20230919,144200,311623071,1554,1554,1554,1554,0
|
|
20230919,144100,311623071,1554,1554,1554,1554,0
|
|
20230919,144000,311623071,1554,1554,1554,1554,23
|
|
20230919,143900,311587329,1554,1554,1554,1554,641
|
|
20230919,143800,310591215,1553,1553,1553,1553,0
|
|
20230919,143700,310591215,1553,1553,1553,1553,0
|
|
20230919,143600,310591215,1553,1553,1553,1553,0
|
|
20230919,143500,310591215,1553,1554,1554,1553,145
|
|
20230919,143400,310366021,1554,1554,1554,1554,0
|
|
20230919,143300,310366021,1554,1554,1554,1554,244
|
|
20230919,143200,309986845,1554,1554,1554,1554,783
|
|
20230919,143100,308770063,1553,1553,1553,1553,1
|
|
20230919,143000,308768510,1554,1554,1554,1554,396
|
|
20230919,142900,308153126,1554,1553,1554,1553,2
|
|
20230919,142800,308150019,1553,1553,1553,1553,20
|
|
20230919,142700,308118959,1553,1553,1553,1553,500
|
|
20230919,142600,307342459,1553,1553,1553,1553,1
|
|
20230919,142500,307340906,1550,1550,1550,1550,0
|
|
20230919,142400,307340906,1550,1550,1550,1550,105
|
|
20230919,142300,307178156,1550,1550,1550,1550,0
|
|
20230919,142200,307178156,1550,1550,1550,1550,0
|
|
20230919,142100,307178156,1550,1550,1550,1550,100
|
|
20230919,142000,307023156,1550,1550,1550,1550,100
|
|
20230919,141900,306868156,1550,1551,1551,1550,676
|
|
20230919,141800,305820295,1553,1552,1553,1551,540
|
|
20230919,141700,304981730,1553,1553,1553,1553,0
|
|
20230919,141600,304981730,1553,1553,1553,1553,26
|
|
20230919,141500,304941352,1553,1550,1553,1550,336
|
|
20230919,141400,304420414,1550,1550,1550,1545,502
|
|
20230919,141300,303644814,1545,1545,1545,1545,0
|
|
20230919,141200,303644814,1545,1546,1546,1545,929
|
|
20230919,141100,302209496,1551,1551,1551,1551,0
|
|
20230919,141000,302209496,1551,1551,1551,1551,213
|
|
20230919,140900,301879133,1553,1553,1553,1553,0
|
|
20230919,140800,301879133,1553,1553,1553,1553,0
|
|
20230919,140700,301879133,1553,1553,1553,1553,1
|
|
20230919,140600,301877580,1551,1551,1551,1551,100
|
|
20230919,140500,301722480,1551,1551,1551,1551,0
|
|
20230919,140400,301722480,1551,1553,1553,1551,209
|
|
20230919,140300,301398185,1553,1551,1553,1551,270
|
|
20230919,140200,300979129,1551,1552,1552,1551,196
|
|
20230919,140100,300674940,1552,1552,1552,1552,1
|
|
20230919,140000,300673388,1551,1551,1551,1551,100
|
|
20230919,135900,300518288,1551,1551,1551,1551,6
|
|
20230919,135800,300508982,1543,1543,1543,1543,0
|
|
20230919,135700,300508982,1543,1543,1543,1543,0
|
|
20230919,135600,300508982,1543,1544,1544,1543,650
|
|
20230919,135500,299505538,1544,1544,1544,1544,515
|
|
20230919,135400,298710378,1544,1544,1544,1544,0
|
|
20230919,135300,298710378,1544,1544,1544,1544,0
|
|
20230919,135200,298710378,1544,1550,1550,1544,155
|
|
20230919,135100,298470888,1551,1551,1551,1551,1
|
|
20230919,135000,298469337,1551,1551,1551,1551,11
|
|
20230919,134900,298452276,1553,1553,1553,1553,0
|
|
20230919,134800,298452276,1553,1553,1553,1553,0
|
|
20230919,134700,298452276,1553,1553,1553,1553,0
|
|
20230919,134600,298452276,1553,1553,1553,1553,0
|
|
20230919,134500,298452276,1553,1553,1553,1553,0
|
|
20230919,134400,298452276,1553,1553,1553,1553,0
|
|
20230919,134300,298452276,1553,1553,1553,1553,0
|
|
20230919,134200,298452276,1553,1553,1553,1553,100
|
|
20230919,134100,298296976,1553,1553,1553,1553,0
|
|
20230919,134000,298296976,1553,1553,1553,1553,0
|
|
20230919,133900,298296976,1553,1550,1553,1550,210
|
|
20230919,133800,297971446,1550,1550,1550,1550,312
|
|
20230919,133700,297487846,1550,1550,1550,1550,50
|
|
20230919,133600,297410346,1550,1550,1550,1550,1
|
|
20230919,133500,297408796,1543,1543,1543,1543,0
|
|
20230919,133400,297408796,1543,1544,1544,1543,142
|
|
20230919,133300,297189632,1543,1543,1543,1543,0
|
|
20230919,133200,297189632,1543,1543,1543,1543,0
|
|
20230919,133100,297189632,1543,1543,1543,1543,1
|
|
20230919,133000,297188089,1550,1550,1550,1550,0
|
|
20230919,132900,297188089,1550,1550,1550,1550,0
|
|
20230919,132800,297188089,1550,1550,1550,1550,1
|
|
20230919,132700,297186539,1544,1545,1545,1544,2348
|
|
20230919,132600,293561177,1550,1550,1550,1550,0
|
|
20230919,132500,293561177,1550,1550,1550,1550,0
|
|
20230919,132400,293561177,1550,1550,1550,1550,2348
|
|
20230919,132300,289921777,1544,1544,1544,1544,111
|
|
20230919,132200,289750393,1550,1550,1550,1550,1
|
|
20230919,132100,289748843,1544,1544,1544,1544,1
|
|
20230919,132000,289747299,1550,1550,1550,1550,0
|
|
20230919,131900,289747299,1550,1550,1550,1550,1
|
|
20230919,131800,289745749,1544,1544,1544,1544,0
|
|
20230919,131700,289745749,1544,1547,1547,1544,155
|
|
20230919,131600,289506424,1549,1549,1549,1549,0
|
|
20230919,131500,289506424,1549,1549,1549,1549,0
|
|
20230919,131400,289506424,1549,1549,1549,1549,47
|
|
20230919,131300,289433621,1549,1549,1549,1549,46
|
|
20230919,131200,289362367,1549,1549,1549,1549,46
|
|
20230919,131100,289291113,1549,1549,1549,1549,322
|
|
20230919,131000,288792335,1549,1549,1549,1549,1039
|
|
20230919,130900,287182924,1550,1550,1550,1550,0
|
|
20230919,130800,287182924,1550,1550,1550,1550,1
|
|
20230919,130700,287181374,1544,1544,1544,1544,0
|
|
20230919,130600,287181374,1544,1544,1544,1544,102
|
|
20230919,130500,287023886,1550,1550,1550,1550,0
|
|
20230919,130400,287023886,1550,1550,1550,1550,0
|
|
20230919,130300,287023886,1550,1550,1550,1550,0
|
|
20230919,130200,287023886,1550,1543,1550,1543,35
|
|
20230919,130100,286969874,1543,1542,1543,1542,28
|
|
20230919,130000,286926680,1543,1543,1543,1543,200
|
|
20230919,125900,286618080,1543,1543,1543,1542,804
|
|
20230919,125800,285377556,1543,1543,1543,1543,101
|
|
20230919,125700,285221713,1543,1545,1545,1543,3648
|
|
20230919,125600,279589405,1549,1549,1550,1549,29
|
|
20230919,125500,279544466,1552,1552,1552,1552,100
|
|
20230919,125400,279389266,1552,1552,1552,1552,1
|
|
20230919,125300,279387714,1544,1544,1544,1544,0
|
|
20230919,125200,279387714,1544,1544,1544,1544,0
|
|
20230919,125100,279387714,1544,1544,1544,1544,1
|
|
20230919,125000,279386170,1552,1552,1552,1552,0
|
|
20230919,124900,279386170,1552,1545,1552,1544,1078
|
|
20230919,124800,277721700,1553,1553,1553,1553,0
|
|
20230919,124700,277721700,1553,1553,1553,1553,1
|
|
20230919,124600,277720147,1544,1544,1544,1544,69
|
|
20230919,124500,277613611,1544,1544,1544,1544,21
|
|
20230919,124400,277581187,1544,1545,1545,1544,101
|
|
20230919,124300,277425202,1553,1553,1553,1553,0
|
|
20230919,124200,277425202,1553,1553,1553,1553,0
|
|
20230919,124100,277425202,1553,1553,1553,1553,0
|
|
20230919,124000,277425202,1553,1553,1553,1553,0
|
|
20230919,123900,277425202,1553,1553,1553,1553,1
|
|
20230919,123800,277423649,1544,1544,1544,1544,0
|
|
20230919,123700,277423649,1544,1544,1544,1544,305
|
|
20230919,123600,276952729,1543,1553,1553,1543,3554
|
|
20230919,123500,271459129,1554,1554,1554,1554,0
|
|
20230919,123400,271459129,1554,1554,1554,1554,0
|
|
20230919,123300,271459129,1554,1554,1554,1554,0
|
|
20230919,123200,271459129,1554,1554,1554,1554,0
|
|
20230919,123100,271459129,1554,1554,1554,1554,0
|
|
20230919,123000,271459129,1554,1554,1554,1554,1
|
|
20230919,122900,271457575,1547,1548,1548,1547,154
|
|
20230919,122800,271219273,1554,1554,1554,1554,0
|
|
20230919,122700,271219273,1554,1554,1554,1554,2
|
|
20230919,122600,271216165,1554,1554,1554,1554,0
|
|
20230919,122500,271216165,1554,1554,1554,1554,0
|
|
20230919,122400,271216165,1554,1554,1554,1554,0
|
|
20230919,122300,271216165,1554,1554,1554,1554,43
|
|
20230919,122200,271149343,1554,1554,1554,1554,100
|
|
20230919,122100,270993943,1554,1553,1554,1553,2
|
|
20230919,122000,270990836,1546,1546,1546,1546,110
|
|
20230919,121900,270820776,1546,1546,1546,1546,1006
|
|
20230919,121800,269265500,1546,1546,1546,1546,0
|
|
20230919,121700,269265500,1546,1546,1546,1546,20
|
|
20230919,121600,269234580,1546,1546,1546,1546,0
|
|
20230919,121500,269234580,1546,1546,1546,1546,120
|
|
20230919,121400,269049060,1546,1546,1546,1546,135
|
|
20230919,121300,268840350,1546,1546,1546,1546,104
|
|
20230919,121200,268679566,1545,1545,1545,1545,61
|
|
20230919,121100,268585321,1546,1545,1546,1545,633
|
|
20230919,121000,267607334,1545,1545,1545,1545,130
|
|
20230919,120900,267406484,1547,1547,1547,1547,1
|
|
20230919,120800,267404937,1547,1547,1547,1547,11
|
|
20230919,120700,267387920,1547,1547,1547,1547,3
|
|
20230919,120600,267383279,1547,1547,1547,1547,0
|
|
20230919,120500,267383279,1547,1547,1547,1547,2
|
|
20230919,120400,267380185,1545,1545,1545,1545,100
|
|
20230919,120300,267225685,1546,1546,1546,1546,40
|
|
20230919,120200,267163845,1546,1546,1546,1546,859
|
|
20230919,120100,265835831,1546,1546,1546,1546,140
|
|
20230919,120000,265619391,1547,1547,1547,1546,1786
|
|
20230919,115900,262856508,1553,1553,1553,1553,1
|
|
20230919,115800,262854955,1550,1550,1550,1550,89
|
|
20230919,115700,262717005,1551,1551,1551,1551,588
|
|
20230919,115600,261805017,1553,1553,1553,1553,0
|
|
20230919,115500,261805017,1553,1553,1553,1553,420
|
|
20230919,115400,261152757,1553,1553,1553,1553,0
|
|
20230919,115300,261152757,1553,1553,1553,1553,1
|
|
20230919,115200,261151204,1551,1551,1551,1551,61
|
|
20230919,115100,261056593,1551,1551,1551,1551,61
|
|
20230919,115000,260961982,1553,1552,1553,1552,439
|
|
20230919,114900,260280652,1552,1550,1552,1550,21
|
|
20230919,114800,260248100,1550,1550,1550,1550,262
|
|
20230919,114700,259842000,1553,1553,1553,1553,51
|
|
20230919,114600,259762797,1550,1550,1550,1550,5
|
|
20230919,114500,259755047,1553,1553,1553,1553,0
|
|
20230919,114400,259755047,1553,1553,1553,1553,1
|
|
20230919,114300,259753494,1553,1553,1553,1553,0
|
|
20230919,114200,259753494,1553,1553,1553,1553,100
|
|
20230919,114100,259598194,1547,1547,1547,1547,10
|
|
20230919,114000,259582724,1547,1553,1553,1547,156
|
|
20230919,113900,259341350,1551,1552,1552,1551,40
|
|
20230919,113800,259279290,1552,1552,1552,1552,1
|
|
20230919,113700,259277738,1547,1547,1547,1547,2
|
|
20230919,113600,259274644,1554,1554,1554,1554,0
|
|
20230919,113500,259274644,1554,1554,1554,1554,0
|
|
20230919,113400,259274644,1554,1554,1554,1554,0
|
|
20230919,113300,259274644,1554,1554,1554,1554,1
|
|
20230919,113200,259273090,1554,1554,1554,1554,1
|
|
20230919,113100,259271536,1547,1547,1547,1547,147
|
|
20230919,113000,259044127,1554,1554,1554,1554,0
|
|
20230919,112900,259044127,1554,1554,1554,1554,2
|
|
20230919,112800,259041019,1548,1548,1548,1548,126
|
|
20230919,112700,258845971,1556,1556,1556,1556,0
|
|
20230919,112600,258845971,1556,1556,1556,1556,0
|
|
20230919,112500,258845971,1556,1556,1556,1556,1
|
|
20230919,112400,258844415,1548,1548,1548,1548,128
|
|
20230919,112300,258646271,1559,1559,1559,1559,0
|
|
20230919,112200,258646271,1559,1559,1559,1559,0
|
|
20230919,112100,258646271,1559,1559,1559,1559,1
|
|
20230919,112000,258644712,1547,1547,1547,1547,0
|
|
20230919,111900,258644712,1547,1555,1555,1547,1000
|
|
20230919,111800,257095548,1570,1570,1570,1570,0
|
|
20230919,111700,257095548,1570,1569,1570,1569,15
|
|
20230919,111600,257072011,1573,1573,1573,1573,0
|
|
20230919,111500,257072011,1573,1572,1573,1572,200
|
|
20230919,111400,256757564,1574,1574,1574,1574,0
|
|
20230919,111300,256757564,1574,1574,1574,1574,1
|
|
20230919,111200,256755990,1570,1564,1570,1563,84
|
|
20230919,111100,256624492,1564,1558,1564,1558,2422
|
|
20230919,111000,252846816,1560,1560,1560,1560,0
|
|
20230919,110900,252846816,1560,1560,1560,1560,0
|
|
20230919,110800,252846816,1560,1555,1560,1555,900
|
|
20230919,110700,251444328,1558,1558,1558,1558,100
|
|
20230919,110600,251288528,1559,1558,1559,1558,3
|
|
20230919,110500,251283853,1559,1557,1559,1557,59
|
|
20230919,110400,251191951,1559,1555,1559,1555,2
|
|
20230919,110300,251188837,1547,1550,1551,1547,592
|
|
20230919,110200,250272678,1547,1543,1547,1543,1091
|
|
20230919,110100,248588662,1543,1542,1543,1542,1568
|
|
20230919,110000,246169443,1543,1543,1543,1543,0
|
|
20230919,105900,246169443,1543,1544,1544,1543,164
|
|
20230919,105800,245916389,1545,1544,1545,1544,4
|
|
20230919,105700,245910212,1544,1544,1544,1544,0
|
|
20230919,105600,245910212,1544,1544,1544,1544,500
|
|
20230919,105500,245138212,1545,1545,1545,1545,13
|
|
20230919,105400,245118127,1547,1547,1547,1547,0
|
|
20230919,105300,245118127,1547,1547,1547,1547,30
|
|
20230919,105200,245071717,1547,1540,1547,1540,92
|
|
20230919,105100,244930025,1540,1543,1543,1540,1238
|
|
20230919,105000,243022259,1541,1543,1543,1541,3
|
|
20230919,104900,243017634,1541,1542,1542,1541,100
|
|
20230919,104800,242863533,1543,1543,1543,1543,0
|
|
20230919,104700,242863533,1543,1541,1543,1541,2
|
|
20230919,104600,242860449,1542,1542,1542,1542,239
|
|
20230919,104500,242491911,1542,1542,1542,1542,36
|
|
20230919,104400,242436399,1542,1542,1542,1542,116
|
|
20230919,104300,242257527,1541,1541,1541,1541,0
|
|
20230919,104200,242257527,1541,1541,1541,1541,208
|
|
20230919,104100,241936999,1541,1541,1541,1541,573
|
|
20230919,104000,241054006,1541,1541,1542,1541,169
|
|
20230919,103900,240793471,1542,1542,1542,1542,30
|
|
20230919,103800,240747211,1542,1542,1542,1542,0
|
|
20230919,103700,240747211,1542,1542,1542,1542,1
|
|
20230919,103600,240745669,1543,1543,1543,1541,315
|
|
20230919,103500,240259866,1541,1543,1543,1541,1001
|
|
20230919,103400,238717182,1543,1543,1543,1543,150
|
|
20230919,103300,238485732,1543,1543,1543,1543,23
|
|
20230919,103200,238450243,1543,1542,1543,1542,71
|
|
20230919,103100,238340760,1542,1542,1542,1542,0
|
|
20230919,103000,238340760,1542,1541,1542,1541,53
|
|
20230919,102900,238259037,1541,1534,1541,1530,2940
|
|
20230919,102800,233756267,1534,1535,1539,1534,7700
|
|
20230919,102700,221931131,1536,1541,1541,1536,7661
|
|
20230919,102600,210143563,1541,1544,1547,1541,1441
|
|
20230919,102500,207920501,1547,1551,1551,1547,3249
|
|
20230919,102400,202888608,1551,1547,1551,1547,449
|
|
20230919,102300,202193967,1547,1548,1548,1547,5
|
|
20230919,102200,202186231,1547,1547,1547,1547,76
|
|
20230919,102100,202068659,1547,1547,1547,1547,0
|
|
20230919,102000,202068659,1547,1542,1547,1541,732
|
|
20230919,101900,200939692,1542,1543,1543,1542,59
|
|
20230919,101800,200848684,1543,1547,1547,1541,4966
|
|
20230919,101700,193188834,1547,1546,1547,1543,1166
|
|
20230919,101600,191386673,1543,1553,1553,1542,5158
|
|
20230919,101500,183394392,1551,1555,1555,1551,2550
|
|
20230919,101400,179436591,1555,1555,1555,1555,0
|
|
20230919,101300,179436591,1555,1554,1555,1554,70
|
|
20230919,101200,179327764,1554,1554,1563,1554,3265
|
|
20230919,101100,174253483,1554,1555,1555,1554,643
|
|
20230919,101000,173253657,1555,1558,1567,1555,11125
|
|
20230919,100900,155949984,1558,1557,1569,1557,521
|
|
20230919,100800,155138617,1557,1557,1557,1557,3501
|
|
20230919,100700,149687560,1557,1560,1566,1556,731
|
|
20230919,100600,148548717,1557,1559,1560,1557,905
|
|
20230919,100500,147139289,1560,1560,1560,1560,485
|
|
20230919,100400,146382689,1560,1567,1567,1560,6913
|
|
20230919,100300,135591395,1561,1561,1561,1561,0
|
|
20230919,100200,135591395,1561,1563,1563,1561,1000
|
|
20230919,100100,134029773,1563,1564,1564,1563,100
|
|
20230919,100000,133873399,1563,1563,1564,1563,200
|
|
20230919,095900,133560769,1563,1562,1563,1562,769
|
|
20230919,095800,132359491,1562,1563,1563,1562,30
|
|
20230919,095700,132312621,1562,1562,1562,1562,0
|
|
20230919,095600,132312621,1562,1562,1562,1562,375
|
|
20230919,095500,131726871,1562,1563,1563,1562,2984
|
|
20230919,095400,127065439,1567,1563,1567,1563,1115
|
|
20230919,095300,125322690,1563,1567,1567,1563,1219
|
|
20230919,095200,123413885,1568,1569,1569,1568,809
|
|
20230919,095100,122144574,1570,1572,1572,1570,2213
|
|
20230919,095000,118669694,1574,1574,1574,1574,11
|
|
20230919,094900,118652380,1574,1578,1578,1574,474
|
|
20230919,094800,117905540,1578,1579,1579,1578,1000
|
|
20230919,094700,116326953,1589,1589,1589,1589,4
|
|
20230919,094600,116320597,1589,1579,1589,1578,154
|
|
20230919,094500,116077474,1589,1589,1589,1589,0
|
|
20230919,094400,116077474,1589,1580,1589,1578,899
|
|
20230919,094300,114657868,1580,1581,1581,1580,4000
|
|
20230919,094200,108335839,1582,1589,1589,1582,1107
|
|
20230919,094100,106578967,1589,1590,1590,1589,368
|
|
20230919,094000,105993871,1591,1591,1593,1590,535
|
|
20230919,093900,105142044,1594,1594,1594,1594,0
|
|
20230919,093800,105142044,1594,1591,1594,1591,144
|
|
20230919,093700,104912862,1594,1594,1594,1594,1
|
|
20230919,093600,104911268,1595,1595,1595,1595,11
|
|
20230919,093500,104893723,1593,1592,1593,1592,1849
|
|
20230919,093400,101950114,1592,1594,1595,1592,131
|
|
20230919,093300,101741240,1597,1596,1597,1595,1406
|
|
20230919,093200,99497268,1595,1596,1596,1595,102
|
|
20230919,093100,99334576,1596,1596,1596,1596,1
|
|
20230919,093000,99332980,1596,1593,1597,1593,4101
|
|
20230919,092900,92783820,1597,1596,1597,1594,573
|
|
20230919,092800,91869342,1597,1584,1597,1584,877
|
|
20230919,092700,90469632,1580,1581,1581,1580,64
|
|
20230919,092600,90368464,1598,1597,1598,1597,502
|
|
20230919,092500,89566369,1597,1591,1597,1580,1763
|
|
20230919,092400,86766579,1577,1577,1577,1577,6305
|
|
20230919,092300,76823594,1577,1575,1577,1574,6547
|
|
20230919,092200,66508453,1574,1574,1574,1574,1
|
|
20230919,092100,66506879,1575,1575,1575,1575,106
|
|
20230919,092000,66339929,1575,1576,1576,1575,211
|
|
20230919,091900,66007593,1576,1575,1576,1575,109
|
|
20230919,091800,65835914,1575,1573,1575,1573,1953
|
|
20230919,091700,62760561,1573,1573,1573,1572,112
|
|
20230919,091600,62584475,1573,1563,1573,1563,322
|
|
20230919,091500,62080969,1563,1575,1575,1563,81
|
|
20230919,091400,61954354,1561,1572,1572,1561,17714
|
|
20230919,091300,34268404,1571,1571,1571,1571,0
|
|
20230919,091200,34268404,1571,1580,1580,1571,246
|
|
20230919,091100,33881254,1571,1579,1579,1569,8130
|
|
20230919,091000,21099591,1581,1581,1581,1581,911
|
|
20230919,090900,19659300,1579,1579,1579,1579,2
|
|
20230919,090800,19656142,1579,1581,1581,1579,467
|
|
20230919,090700,18918735,1581,1590,1590,1579,425
|
|
20230919,090600,18246077,1590,1591,1591,1590,1784
|
|
20230919,090500,15407805,1591,1591,1591,1591,140
|
|
20230919,090400,15185065,1595,1592,1595,1567,7038
|
|
20230919,090300,4041026,1600,1595,1600,1595,2
|
|
20230919,090200,4037831,1591,1591,1591,1591,0
|
|
20230919,090100,4037831,1591,1591,1592,1591,254
|
|
20230919,090000,3633716,1591,1585,1591,1585,2290
|