698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,203500,384834477,1475,1475,1475,1475,2118
|
|
20230921,203400,384834477,1475,1475,1475,1475,0
|
|
20230921,203300,384834477,1475,1475,1475,1475,0
|
|
20230921,203200,384834477,1475,1475,1475,1475,0
|
|
20230921,203100,384834477,1475,1475,1475,1475,0
|
|
20230921,203000,384834477,1475,1475,1475,1475,0
|
|
20230921,202900,384834477,1475,1475,1475,1475,0
|
|
20230921,202800,384834477,1475,1475,1475,1475,0
|
|
20230921,202700,384834477,1475,1475,1475,1475,0
|
|
20230921,202600,384834477,1475,1475,1475,1475,0
|
|
20230921,202500,384834477,1475,1475,1475,1475,0
|
|
20230921,202400,384834477,1475,1475,1475,1475,0
|
|
20230921,202300,384834477,1475,1475,1475,1475,0
|
|
20230921,202200,384834477,1475,1475,1475,1475,0
|
|
20230921,202100,384834477,1475,1475,1475,1475,0
|
|
20230921,202000,384834477,1475,1475,1475,1475,0
|
|
20230921,201900,384834477,1475,1475,1475,1475,0
|
|
20230921,201800,384834477,1475,1475,1475,1475,0
|
|
20230921,201700,384834477,1475,1475,1475,1475,0
|
|
20230921,201600,384834477,1475,1475,1475,1475,0
|
|
20230921,201500,384834477,1475,1475,1475,1475,0
|
|
20230921,201400,384834477,1475,1475,1475,1475,0
|
|
20230921,201300,384834477,1475,1475,1475,1475,0
|
|
20230921,201200,384834477,1475,1475,1475,1475,0
|
|
20230921,201100,384834477,1475,1475,1475,1475,0
|
|
20230921,201000,384834477,1475,1475,1475,1475,0
|
|
20230921,200900,384834477,1475,1475,1475,1475,0
|
|
20230921,200800,384834477,1475,1475,1475,1475,0
|
|
20230921,200700,384834477,1475,1475,1475,1475,0
|
|
20230921,200600,384834477,1475,1475,1475,1475,0
|
|
20230921,200500,384834477,1475,1475,1475,1475,2118
|
|
20230921,200400,384834477,1475,1475,1475,1475,0
|
|
20230921,200300,384834477,1475,1475,1475,1475,0
|
|
20230921,200200,384834477,1475,1475,1475,1475,0
|
|
20230921,200100,384834477,1475,1475,1475,1475,0
|
|
20230921,200000,384834477,1475,1475,1475,1475,0
|
|
20230921,195900,384834477,1475,1475,1475,1475,0
|
|
20230921,195800,384834477,1475,1475,1475,1475,0
|
|
20230921,195700,384834477,1475,1475,1475,1475,0
|
|
20230921,195600,384834477,1475,1475,1475,1475,0
|
|
20230921,195500,384834477,1475,1475,1475,1475,0
|
|
20230921,195400,384834477,1475,1475,1475,1475,0
|
|
20230921,195300,384834477,1475,1475,1475,1475,0
|
|
20230921,195200,384834477,1475,1475,1475,1475,0
|
|
20230921,195100,384834477,1475,1475,1475,1475,0
|
|
20230921,195000,384834477,1475,1475,1475,1475,0
|
|
20230921,194900,384834477,1475,1475,1475,1475,0
|
|
20230921,194800,384834477,1475,1475,1475,1475,0
|
|
20230921,194700,384834477,1475,1475,1475,1475,0
|
|
20230921,194600,384834477,1475,1475,1475,1475,0
|
|
20230921,194500,384834477,1475,1475,1475,1475,0
|
|
20230921,194400,384834477,1475,1475,1475,1475,0
|
|
20230921,194300,384834477,1475,1475,1475,1475,0
|
|
20230921,194200,384834477,1475,1475,1475,1475,0
|
|
20230921,194100,384834477,1475,1475,1475,1475,0
|
|
20230921,194000,384834477,1475,1475,1475,1475,0
|
|
20230921,193900,384834477,1475,1475,1475,1475,0
|
|
20230921,193800,384834477,1475,1475,1475,1475,0
|
|
20230921,193700,384834477,1475,1475,1475,1475,0
|
|
20230921,193600,384834477,1475,1475,1475,1475,0
|
|
20230921,193500,384834477,1475,1475,1475,1475,2118
|
|
20230921,193400,384834477,1475,1475,1475,1475,0
|
|
20230921,193300,384834477,1475,1475,1475,1475,0
|
|
20230921,193200,384834477,1475,1475,1475,1475,0
|
|
20230921,193100,384834477,1475,1475,1475,1475,0
|
|
20230921,193000,384834477,1475,1475,1475,1475,0
|
|
20230921,192900,384834477,1475,1475,1475,1475,0
|
|
20230921,192800,384834477,1475,1475,1475,1475,0
|
|
20230921,192700,384834477,1475,1475,1475,1475,0
|
|
20230921,192600,384834477,1475,1475,1475,1475,0
|
|
20230921,192500,384834477,1475,1475,1475,1475,0
|
|
20230921,192400,384834477,1475,1475,1475,1475,0
|
|
20230921,192300,384834477,1475,1475,1475,1475,0
|
|
20230921,192200,384834477,1475,1475,1475,1475,0
|
|
20230921,192100,384834477,1475,1475,1475,1475,0
|
|
20230921,192000,384834477,1475,1475,1475,1475,0
|
|
20230921,191900,384834477,1475,1475,1475,1475,0
|
|
20230921,191800,384834477,1475,1475,1475,1475,0
|
|
20230921,191700,384834477,1475,1475,1475,1475,0
|
|
20230921,191600,384834477,1475,1475,1475,1475,0
|
|
20230921,191500,384834477,1475,1475,1475,1475,0
|
|
20230921,191400,384834477,1475,1475,1475,1475,0
|
|
20230921,191300,384834477,1475,1475,1475,1475,0
|
|
20230921,191200,384834477,1475,1475,1475,1475,0
|
|
20230921,191100,384834477,1475,1475,1475,1475,0
|
|
20230921,191000,384834477,1475,1475,1475,1475,0
|
|
20230921,190900,384834477,1475,1475,1475,1475,0
|
|
20230921,190800,384834477,1475,1475,1475,1475,0
|
|
20230921,190700,384834477,1475,1475,1475,1475,0
|
|
20230921,190600,384834477,1475,1475,1475,1475,0
|
|
20230921,190500,384834477,1475,1475,1475,1475,2118
|
|
20230921,190400,384834477,1475,1475,1475,1475,0
|
|
20230921,190300,384834477,1475,1475,1475,1475,0
|
|
20230921,190200,384834477,1475,1475,1475,1475,0
|
|
20230921,190100,384834477,1475,1475,1475,1475,0
|
|
20230921,190000,384834477,1475,1475,1475,1475,0
|
|
20230921,185900,384834477,1475,1475,1475,1475,0
|
|
20230921,185800,384834477,1475,1475,1475,1475,0
|
|
20230921,185700,384834477,1475,1475,1475,1475,0
|
|
20230921,185600,384834477,1475,1475,1475,1475,0
|
|
20230921,185500,384834477,1475,1475,1475,1475,0
|
|
20230921,185400,384834477,1475,1475,1475,1475,0
|
|
20230921,185300,384834477,1475,1475,1475,1475,0
|
|
20230921,185200,384834477,1475,1475,1475,1475,0
|
|
20230921,185100,384834477,1475,1475,1475,1475,0
|
|
20230921,185000,384834477,1475,1475,1475,1475,0
|
|
20230921,184900,384834477,1475,1475,1475,1475,0
|
|
20230921,184800,384834477,1475,1475,1475,1475,0
|
|
20230921,184700,384834477,1475,1475,1475,1475,0
|
|
20230921,184600,384834477,1475,1475,1475,1475,0
|
|
20230921,184500,384834477,1475,1475,1475,1475,0
|
|
20230921,184400,384834477,1475,1475,1475,1475,0
|
|
20230921,184300,384834477,1475,1475,1475,1475,0
|
|
20230921,184200,384834477,1475,1475,1475,1475,0
|
|
20230921,184100,384834477,1475,1475,1475,1475,0
|
|
20230921,184000,384834477,1475,1475,1475,1475,0
|
|
20230921,183900,384834477,1475,1475,1475,1475,0
|
|
20230921,183800,384834477,1475,1475,1475,1475,0
|
|
20230921,183700,384834477,1475,1475,1475,1475,0
|
|
20230921,183600,384834477,1475,1475,1475,1475,0
|
|
20230921,183500,384834477,1475,1475,1475,1475,2118
|
|
20230921,183400,384834477,1475,1475,1475,1475,0
|
|
20230921,183300,384834477,1475,1475,1475,1475,0
|
|
20230921,183200,384834477,1475,1475,1475,1475,0
|
|
20230921,183100,384834477,1475,1475,1475,1475,0
|
|
20230921,183000,384834477,1475,1475,1475,1475,0
|
|
20230921,182900,384834477,1475,1475,1475,1475,0
|
|
20230921,182800,384834477,1475,1475,1475,1475,0
|
|
20230921,182700,384834477,1475,1475,1475,1475,0
|
|
20230921,182600,384834477,1475,1475,1475,1475,0
|
|
20230921,182500,384834477,1475,1475,1475,1475,0
|
|
20230921,182400,384834477,1475,1475,1475,1475,0
|
|
20230921,182300,384834477,1475,1475,1475,1475,0
|
|
20230921,182200,384834477,1475,1475,1475,1475,0
|
|
20230921,182100,384834477,1475,1475,1475,1475,0
|
|
20230921,182000,384834477,1475,1475,1475,1475,0
|
|
20230921,181900,384834477,1475,1475,1475,1475,0
|
|
20230921,181800,384834477,1475,1475,1475,1475,0
|
|
20230921,181700,384834477,1475,1475,1475,1475,0
|
|
20230921,181600,384834477,1475,1475,1475,1475,0
|
|
20230921,181500,384834477,1475,1475,1475,1475,0
|
|
20230921,181400,384834477,1475,1475,1475,1475,0
|
|
20230921,181300,384834477,1475,1475,1475,1475,0
|
|
20230921,181200,384834477,1475,1475,1475,1475,0
|
|
20230921,181100,384834477,1475,1475,1475,1475,0
|
|
20230921,181000,384834477,1475,1475,1475,1475,0
|
|
20230921,180900,384834477,1475,1475,1475,1475,0
|
|
20230921,180800,384834477,1475,1475,1475,1475,0
|
|
20230921,180700,384834477,1475,1475,1475,1475,0
|
|
20230921,180600,384834477,1475,1475,1475,1475,0
|
|
20230921,180500,384834477,1475,1475,1475,1475,2118
|
|
20230921,180400,384834477,1475,1475,1475,1475,0
|
|
20230921,180300,384834477,1475,1475,1475,1475,0
|
|
20230921,180200,384834477,1475,1475,1475,1475,0
|
|
20230921,180100,384834477,1475,1475,1475,1475,0
|
|
20230921,180000,384834477,1475,1475,1475,1475,0
|
|
20230921,175900,384834477,1475,1475,1475,1475,0
|
|
20230921,175800,384834477,1475,1475,1475,1475,0
|
|
20230921,175700,384834477,1475,1475,1475,1475,0
|
|
20230921,175600,384834477,1475,1475,1475,1475,0
|
|
20230921,175500,384834477,1475,1475,1475,1475,0
|
|
20230921,175400,384834477,1475,1475,1475,1475,0
|
|
20230921,175300,384834477,1475,1475,1475,1475,0
|
|
20230921,175200,384834477,1475,1475,1475,1475,0
|
|
20230921,175100,384834477,1475,1475,1475,1475,0
|
|
20230921,175000,384834477,1475,1475,1475,1475,0
|
|
20230921,174900,384834477,1475,1475,1475,1475,0
|
|
20230921,174800,384834477,1475,1475,1475,1475,0
|
|
20230921,174700,384834477,1475,1475,1475,1475,0
|
|
20230921,174600,384834477,1475,1475,1475,1475,0
|
|
20230921,174500,384834477,1475,1475,1475,1475,0
|
|
20230921,174400,384834477,1475,1475,1475,1475,0
|
|
20230921,174300,384834477,1475,1475,1475,1475,0
|
|
20230921,174200,384834477,1475,1475,1475,1475,0
|
|
20230921,174100,384834477,1475,1475,1475,1475,0
|
|
20230921,174000,384834477,1475,1475,1475,1475,0
|
|
20230921,173900,384834477,1475,1475,1475,1475,0
|
|
20230921,173800,384834477,1475,1475,1475,1475,0
|
|
20230921,173700,384834477,1475,1475,1475,1475,0
|
|
20230921,173600,384834477,1475,1475,1475,1475,0
|
|
20230921,173500,384834477,1475,1475,1475,1475,2118
|
|
20230921,173400,384834477,1475,1475,1475,1475,0
|
|
20230921,173300,384834477,1475,1475,1475,1475,0
|
|
20230921,173200,384834477,1475,1475,1475,1475,0
|
|
20230921,173100,384834477,1475,1475,1475,1475,0
|
|
20230921,173000,384834477,1475,1475,1475,1475,0
|
|
20230921,172900,384834477,1475,1475,1475,1475,0
|
|
20230921,172800,384834477,1475,1475,1475,1475,0
|
|
20230921,172700,384834477,1475,1475,1475,1475,0
|
|
20230921,172600,384834477,1475,1475,1475,1475,0
|
|
20230921,172500,384834477,1475,1475,1475,1475,0
|
|
20230921,172400,384834477,1475,1475,1475,1475,0
|
|
20230921,172300,384834477,1475,1475,1475,1475,0
|
|
20230921,172200,384834477,1475,1475,1475,1475,0
|
|
20230921,172100,384834477,1475,1475,1475,1475,0
|
|
20230921,172000,384834477,1475,1475,1475,1475,0
|
|
20230921,171900,384834477,1475,1475,1475,1475,0
|
|
20230921,171800,384834477,1475,1475,1475,1475,0
|
|
20230921,171700,384834477,1475,1475,1475,1475,0
|
|
20230921,171600,384834477,1475,1475,1475,1475,0
|
|
20230921,171500,384834477,1475,1475,1475,1475,0
|
|
20230921,171400,384834477,1475,1475,1475,1475,0
|
|
20230921,171300,384834477,1475,1475,1475,1475,0
|
|
20230921,171200,384834477,1475,1475,1475,1475,0
|
|
20230921,171100,384834477,1475,1475,1475,1475,0
|
|
20230921,171000,384834477,1475,1475,1475,1475,0
|
|
20230921,170900,384834477,1475,1475,1475,1475,0
|
|
20230921,170800,384834477,1475,1475,1475,1475,0
|
|
20230921,170700,384834477,1475,1475,1475,1475,0
|
|
20230921,170600,384834477,1475,1475,1475,1475,0
|
|
20230921,170500,384834477,1475,1475,1475,1475,2118
|
|
20230921,170400,384834477,1475,1475,1475,1475,0
|
|
20230921,170300,384834477,1475,1475,1475,1475,0
|
|
20230921,170200,384834477,1475,1475,1475,1475,0
|
|
20230921,170100,384834477,1475,1475,1475,1475,0
|
|
20230921,170000,384834477,1475,1475,1475,1475,0
|
|
20230921,165900,384834477,1475,1475,1475,1475,0
|
|
20230921,165800,384834477,1475,1475,1475,1475,0
|
|
20230921,165700,384834477,1475,1475,1475,1475,0
|
|
20230921,165600,384834477,1475,1475,1475,1475,0
|
|
20230921,165500,384834477,1475,1475,1475,1475,0
|
|
20230921,165400,384834477,1475,1475,1475,1475,0
|
|
20230921,165300,384834477,1475,1475,1475,1475,0
|
|
20230921,165200,384834477,1475,1475,1475,1475,0
|
|
20230921,165100,384834477,1475,1475,1475,1475,0
|
|
20230921,165000,384834477,1475,1475,1475,1475,0
|
|
20230921,164900,384834477,1475,1475,1475,1475,0
|
|
20230921,164800,384834477,1475,1475,1475,1475,0
|
|
20230921,164700,384834477,1475,1475,1475,1475,0
|
|
20230921,164600,384834477,1475,1475,1475,1475,0
|
|
20230921,164500,384834477,1475,1475,1475,1475,0
|
|
20230921,164400,384834477,1475,1475,1475,1475,0
|
|
20230921,164300,384834477,1475,1475,1475,1475,0
|
|
20230921,164200,384834477,1475,1475,1475,1475,0
|
|
20230921,164100,384834477,1475,1475,1475,1475,0
|
|
20230921,164000,384834477,1475,1475,1475,1475,0
|
|
20230921,163900,384834477,1475,1475,1475,1475,0
|
|
20230921,163800,384834477,1475,1475,1475,1475,0
|
|
20230921,163700,384834477,1475,1475,1475,1475,0
|
|
20230921,163600,384834477,1475,1475,1475,1475,0
|
|
20230921,163500,384834477,1475,1475,1475,1475,2118
|
|
20230921,163400,384834477,1475,1475,1475,1475,0
|
|
20230921,163300,384834477,1475,1475,1475,1475,0
|
|
20230921,163200,384834477,1475,1475,1475,1475,0
|
|
20230921,163100,384834477,1475,1475,1475,1475,0
|
|
20230921,163000,384834477,1475,1475,1475,1475,0
|
|
20230921,162900,384834477,1475,1475,1475,1475,0
|
|
20230921,162800,384834477,1475,1475,1475,1475,0
|
|
20230921,162700,384834477,1475,1475,1475,1475,0
|
|
20230921,162600,384834477,1475,1475,1475,1475,0
|
|
20230921,162500,384834477,1475,1475,1475,1475,0
|
|
20230921,162400,384834477,1475,1475,1475,1475,0
|
|
20230921,162300,384834477,1475,1475,1475,1475,0
|
|
20230921,162200,384834477,1475,1475,1475,1475,0
|
|
20230921,162100,384834477,1475,1475,1475,1475,0
|
|
20230921,162000,384834477,1475,1475,1475,1475,0
|
|
20230921,161900,384834477,1475,1475,1475,1475,0
|
|
20230921,161800,384834477,1475,1475,1475,1475,0
|
|
20230921,161700,384834477,1475,1475,1475,1475,0
|
|
20230921,161600,384834477,1475,1475,1475,1475,0
|
|
20230921,161500,384834477,1475,1475,1475,1475,0
|
|
20230921,161400,384834477,1475,1475,1475,1475,0
|
|
20230921,161300,384834477,1475,1475,1475,1475,0
|
|
20230921,161200,384834477,1475,1475,1475,1475,0
|
|
20230921,161100,384834477,1475,1475,1475,1475,0
|
|
20230921,161000,384834477,1475,1475,1475,1475,0
|
|
20230921,160900,384834477,1475,1475,1475,1475,0
|
|
20230921,160800,384834477,1475,1475,1475,1475,0
|
|
20230921,160700,384834477,1475,1475,1475,1475,0
|
|
20230921,160600,384834477,1475,1475,1475,1475,0
|
|
20230921,160500,384834477,1475,1475,1475,1475,2118
|
|
20230921,160400,384834477,1475,1475,1475,1475,0
|
|
20230921,160300,384834477,1475,1475,1475,1475,0
|
|
20230921,160200,384834477,1475,1475,1475,1475,0
|
|
20230921,160100,384834477,1475,1475,1475,1475,0
|
|
20230921,160000,384834477,1475,1475,1475,1475,0
|
|
20230921,155900,384834477,1475,1475,1475,1475,0
|
|
20230921,155800,384834477,1475,1475,1475,1475,0
|
|
20230921,155700,384834477,1475,1475,1475,1475,0
|
|
20230921,155600,384834477,1475,1475,1475,1475,0
|
|
20230921,155500,384834477,1475,1475,1475,1475,0
|
|
20230921,155400,384834477,1475,1475,1475,1475,0
|
|
20230921,155300,384834477,1475,1475,1475,1475,0
|
|
20230921,155200,384834477,1475,1475,1475,1475,0
|
|
20230921,155100,384834477,1475,1475,1475,1475,0
|
|
20230921,155000,384834477,1475,1475,1475,1475,0
|
|
20230921,154900,384834477,1475,1475,1475,1475,0
|
|
20230921,154800,384834477,1475,1475,1475,1475,0
|
|
20230921,154700,384834477,1475,1475,1475,1475,0
|
|
20230921,154600,384834477,1475,1475,1475,1475,0
|
|
20230921,154500,384834477,1475,1475,1475,1475,0
|
|
20230921,154400,384834477,1475,1475,1475,1475,0
|
|
20230921,154300,384834477,1475,1475,1475,1475,0
|
|
20230921,154200,384834477,1475,1475,1475,1475,0
|
|
20230921,154100,384834477,1475,1475,1475,1475,0
|
|
20230921,154000,384834477,1475,1475,1475,1475,0
|
|
20230921,153900,384834477,1475,1475,1475,1475,0
|
|
20230921,153800,384834477,1475,1475,1475,1475,0
|
|
20230921,153700,384834477,1475,1475,1475,1475,0
|
|
20230921,153600,384834477,1475,1475,1475,1475,0
|
|
20230921,153500,384834477,1475,1475,1475,1475,2118
|
|
20230921,153400,384834477,1475,1475,1475,1475,0
|
|
20230921,153300,384834477,1475,1475,1475,1475,0
|
|
20230921,153200,384834477,1475,1475,1475,1475,0
|
|
20230921,153100,384834477,1475,1475,1475,1475,0
|
|
20230921,153000,384834477,1475,1475,1475,1475,2118
|
|
20230921,152900,381710427,1483,1483,1483,1483,0
|
|
20230921,152800,381710427,1483,1483,1483,1483,0
|
|
20230921,152700,381710427,1483,1483,1483,1483,0
|
|
20230921,152600,381710427,1483,1483,1483,1483,0
|
|
20230921,152500,381710427,1483,1483,1483,1483,0
|
|
20230921,152400,381710427,1483,1483,1483,1483,0
|
|
20230921,152300,381710427,1483,1483,1483,1483,0
|
|
20230921,152200,381710427,1483,1483,1483,1483,0
|
|
20230921,152100,381710427,1483,1483,1483,1483,0
|
|
20230921,152000,381710427,1483,1483,1483,1483,0
|
|
20230921,151900,381710427,1483,1470,1483,1470,2114
|
|
20230921,151800,378596737,1472,1472,1472,1470,1811
|
|
20230921,151700,375933884,1472,1474,1474,1472,187
|
|
20230921,151600,375658468,1474,1477,1477,1471,1620
|
|
20230921,151500,373269633,1477,1477,1477,1477,30
|
|
20230921,151400,373225323,1478,1478,1478,1477,419
|
|
20230921,151300,372606411,1477,1481,1481,1477,931
|
|
20230921,151200,371229973,1481,1481,1481,1481,0
|
|
20230921,151100,371229973,1481,1481,1481,1481,0
|
|
20230921,151000,371229973,1481,1481,1481,1481,2
|
|
20230921,150900,371227011,1476,1480,1480,1476,300
|
|
20230921,150800,370784113,1480,1480,1480,1480,35
|
|
20230921,150700,370732313,1479,1480,1480,1479,146
|
|
20230921,150600,370516378,1482,1482,1482,1482,0
|
|
20230921,150500,370516378,1482,1481,1484,1481,78
|
|
20230921,150400,370400850,1484,1482,1484,1481,114
|
|
20230921,150300,370231912,1482,1483,1484,1482,2025
|
|
20230921,150200,367226918,1483,1483,1483,1483,44
|
|
20230921,150100,367161666,1483,1481,1483,1481,19
|
|
20230921,150000,367133505,1483,1483,1483,1481,10
|
|
20230921,145900,367118677,1483,1482,1484,1479,227
|
|
20230921,145800,366781992,1484,1480,1484,1480,154
|
|
20230921,145700,366554068,1480,1480,1480,1480,12
|
|
20230921,145600,366536308,1480,1480,1480,1480,118
|
|
20230921,145500,366361668,1473,1480,1480,1473,1008
|
|
20230921,145400,364873990,1480,1484,1484,1480,548
|
|
20230921,145300,364062844,1484,1480,1484,1480,5098
|
|
20230921,145200,356517474,1482,1482,1482,1482,521
|
|
20230921,145100,355745352,1480,1482,1482,1480,123
|
|
20230921,145000,355563266,1482,1482,1482,1480,467
|
|
20230921,144900,354871817,1482,1482,1482,1482,8
|
|
20230921,144800,354859961,1482,1482,1482,1480,1578
|
|
20230921,144700,352523717,1482,1482,1482,1482,95
|
|
20230921,144600,352382927,1481,1483,1484,1481,1442
|
|
20230921,144500,350245378,1484,1484,1484,1484,23
|
|
20230921,144400,350211246,1484,1482,1484,1482,341
|
|
20230921,144300,349705605,1483,1486,1486,1483,1898
|
|
20230921,144200,346889543,1485,1490,1491,1485,333
|
|
20230921,144100,346394835,1491,1490,1491,1490,94
|
|
20230921,144000,346254719,1493,1493,1493,1493,27
|
|
20230921,143900,346214408,1493,1485,1493,1485,133
|
|
20230921,143800,346016711,1485,1485,1485,1484,992
|
|
20230921,143700,344544530,1485,1486,1486,1484,834
|
|
20230921,143600,343306036,1487,1486,1487,1486,83
|
|
20230921,143500,343182621,1487,1489,1489,1486,8988
|
|
20230921,143400,329825812,1492,1489,1492,1489,19
|
|
20230921,143300,329797509,1490,1489,1493,1489,408
|
|
20230921,143200,329188882,1490,1490,1490,1490,2
|
|
20230921,143100,329185902,1491,1491,1491,1490,21
|
|
20230921,143000,329154598,1492,1489,1492,1488,211
|
|
20230921,142900,328840189,1492,1489,1492,1489,14
|
|
20230921,142800,328819313,1491,1491,1491,1491,4
|
|
20230921,142700,328813349,1493,1491,1493,1491,125
|
|
20230921,142600,328626828,1491,1492,1493,1491,1021
|
|
20230921,142500,327103177,1493,1491,1493,1491,125
|
|
20230921,142400,326916788,1491,1492,1493,1491,84
|
|
20230921,142300,326791425,1493,1493,1493,1493,13
|
|
20230921,142200,326772016,1493,1487,1493,1487,107
|
|
20230921,142100,326612885,1486,1486,1487,1486,749
|
|
20230921,142000,325499623,1487,1487,1490,1486,1208
|
|
20230921,141900,323703337,1487,1491,1492,1487,58
|
|
20230921,141800,323617056,1492,1490,1493,1488,131
|
|
20230921,141700,323421717,1487,1491,1491,1487,25
|
|
20230921,141600,323384446,1486,1492,1492,1486,625
|
|
20230921,141500,322455443,1492,1486,1492,1485,315
|
|
20230921,141400,321986994,1486,1487,1487,1485,756
|
|
20230921,141300,320863583,1486,1486,1486,1485,2489
|
|
20230921,141200,317167087,1485,1491,1491,1485,2961
|
|
20230921,141100,312769152,1491,1492,1492,1487,231
|
|
20230921,141000,312425026,1492,1492,1492,1492,35
|
|
20230921,140900,312372806,1492,1492,1493,1489,10123
|
|
20230921,140800,297284996,1493,1493,1493,1492,111
|
|
20230921,140700,297119373,1493,1493,1493,1493,565
|
|
20230921,140600,296275828,1493,1493,1493,1493,69
|
|
20230921,140500,296172811,1493,1493,1493,1493,1381
|
|
20230921,140400,294110978,1495,1492,1495,1492,71
|
|
20230921,140300,294004936,1493,1493,1493,1492,279
|
|
20230921,140200,293588489,1493,1493,1493,1493,1808
|
|
20230921,140100,290889145,1495,1495,1495,1495,73
|
|
20230921,140000,290780010,1493,1495,1495,1493,5225
|
|
20230921,135900,282968675,1498,1498,1498,1497,8478
|
|
20230921,135800,270273737,1499,1499,1499,1499,187
|
|
20230921,135700,269993424,1499,1499,1499,1499,682
|
|
20230921,135600,268971106,1500,1500,1500,1500,2
|
|
20230921,135500,268968106,1500,1500,1500,1500,154
|
|
20230921,135400,268737106,1500,1500,1500,1500,948
|
|
20230921,135300,267315106,1500,1500,1500,1500,11
|
|
20230921,135200,267298606,1500,1500,1500,1500,95
|
|
20230921,135100,267156106,1500,1500,1500,1500,66
|
|
20230921,135000,267057106,1499,1499,1499,1499,300
|
|
20230921,134900,266607406,1499,1499,1499,1499,287
|
|
20230921,134800,266177193,1499,1499,1499,1498,10112
|
|
20230921,134700,251029305,1499,1499,1499,1499,0
|
|
20230921,134600,251029305,1499,1500,1500,1499,83
|
|
20230921,134500,250904885,1500,1499,1500,1499,2834
|
|
20230921,134400,246656663,1500,1500,1500,1500,249
|
|
20230921,134300,246283163,1501,1500,1501,1500,528
|
|
20230921,134200,245491100,1500,1500,1500,1500,64
|
|
20230921,134100,245395100,1500,1500,1500,1500,2
|
|
20230921,134000,245392100,1500,1501,1501,1500,1179
|
|
20230921,133900,243623536,1501,1501,1501,1501,62
|
|
20230921,133800,243530474,1500,1501,1501,1500,50
|
|
20230921,133700,243455426,1501,1503,1503,1501,201
|
|
20230921,133600,243153409,1503,1503,1503,1503,111
|
|
20230921,133500,242986576,1503,1500,1503,1500,376
|
|
20230921,133400,242422459,1500,1500,1503,1500,494
|
|
20230921,133300,241681294,1500,1500,1500,1500,1445
|
|
20230921,133200,239513794,1500,1503,1503,1499,8176
|
|
20230921,133100,227253410,1501,1505,1506,1501,2535
|
|
20230921,133000,223445163,1505,1511,1511,1505,585
|
|
20230921,132900,222563928,1511,1511,1511,1511,1
|
|
20230921,132800,222562417,1511,1511,1511,1509,24
|
|
20230921,132700,222526163,1512,1512,1512,1512,0
|
|
20230921,132600,222526163,1512,1512,1512,1512,0
|
|
20230921,132500,222526163,1512,1512,1512,1512,0
|
|
20230921,132400,222526163,1512,1512,1512,1512,0
|
|
20230921,132300,222526163,1512,1512,1512,1512,0
|
|
20230921,132200,222526163,1512,1512,1512,1512,0
|
|
20230921,132100,222526163,1512,1512,1512,1512,0
|
|
20230921,132000,222526163,1512,1512,1512,1512,0
|
|
20230921,131900,222526163,1512,1512,1512,1512,0
|
|
20230921,131800,222526163,1512,1512,1512,1512,0
|
|
20230921,131700,222526163,1512,1512,1512,1512,2
|
|
20230921,131600,222523139,1506,1508,1508,1506,3000
|
|
20230921,131500,218005115,1513,1513,1513,1513,0
|
|
20230921,131400,218005115,1513,1513,1513,1513,0
|
|
20230921,131300,218005115,1513,1513,1513,1513,50
|
|
20230921,131200,217929465,1507,1507,1507,1507,0
|
|
20230921,131100,217929465,1507,1507,1507,1507,289
|
|
20230921,131000,217493942,1506,1506,1507,1506,184
|
|
20230921,130900,217216837,1506,1507,1507,1506,88
|
|
20230921,130800,217084225,1507,1507,1507,1507,122
|
|
20230921,130700,216900371,1508,1509,1509,1508,73
|
|
20230921,130600,216790246,1507,1508,1508,1507,1202
|
|
20230921,130500,214978607,1508,1513,1513,1508,659
|
|
20230921,130400,213984126,1514,1514,1514,1514,0
|
|
20230921,130300,213984126,1514,1513,1514,1513,600
|
|
20230921,130200,213075727,1514,1514,1514,1514,1
|
|
20230921,130100,213074213,1510,1510,1510,1510,55
|
|
20230921,130000,212991163,1514,1514,1514,1514,0
|
|
20230921,125900,212991163,1514,1515,1515,1509,2590
|
|
20230921,125800,209070959,1516,1515,1516,1515,24
|
|
20230921,125700,209034597,1516,1515,1516,1515,22
|
|
20230921,125600,209001266,1515,1515,1515,1515,213
|
|
20230921,125500,208678571,1515,1515,1515,1515,11
|
|
20230921,125400,208661906,1517,1514,1517,1514,17
|
|
20230921,125300,208636149,1514,1515,1517,1514,32
|
|
20230921,125200,208587674,1517,1518,1518,1515,25
|
|
20230921,125100,208549775,1515,1515,1523,1515,214
|
|
20230921,125000,208225557,1515,1515,1515,1515,187
|
|
20230921,124900,207942252,1516,1516,1516,1515,171
|
|
20230921,124800,207683067,1516,1523,1523,1516,14
|
|
20230921,124700,207661836,1523,1516,1523,1515,1271
|
|
20230921,124600,205735656,1525,1525,1525,1525,0
|
|
20230921,124500,205735656,1525,1525,1525,1525,1001
|
|
20230921,124400,204209131,1516,1517,1517,1516,13
|
|
20230921,124300,204189421,1525,1517,1525,1517,14
|
|
20230921,124200,204168175,1525,1525,1525,1525,1
|
|
20230921,124100,204166650,1524,1516,1524,1516,199
|
|
20230921,124000,203863398,1517,1517,1517,1517,0
|
|
20230921,123900,203863398,1517,1517,1517,1517,209
|
|
20230921,123800,203546345,1516,1516,1516,1516,143
|
|
20230921,123700,203329557,1517,1517,1517,1517,1
|
|
20230921,123600,203328040,1516,1516,1517,1516,1383
|
|
20230921,123500,201231411,1517,1517,1517,1517,0
|
|
20230921,123400,201231411,1517,1517,1517,1517,5
|
|
20230921,123300,201223826,1516,1516,1516,1516,600
|
|
20230921,123200,200314226,1516,1516,1517,1516,1066
|
|
20230921,123100,198698167,1514,1516,1517,1514,89
|
|
20230921,123000,198563162,1515,1515,1515,1515,1
|
|
20230921,122900,198561647,1517,1517,1517,1517,2
|
|
20230921,122800,198558613,1517,1515,1517,1508,137
|
|
20230921,122700,198351868,1517,1515,1517,1509,108
|
|
20230921,122600,198188826,1517,1512,1517,1512,12
|
|
20230921,122500,198170667,1513,1517,1517,1513,66
|
|
20230921,122400,198070688,1516,1517,1517,1516,20
|
|
20230921,122300,198040361,1516,1517,1517,1516,51
|
|
20230921,122200,197963006,1514,1517,1517,1514,23
|
|
20230921,122100,197928181,1515,1514,1517,1513,17
|
|
20230921,122000,197902448,1517,1517,1517,1517,2
|
|
20230921,121900,197899414,1508,1509,1509,1508,351
|
|
20230921,121800,197369880,1508,1509,1510,1508,190
|
|
20230921,121700,197083355,1515,1515,1515,1515,10
|
|
20230921,121600,197068205,1517,1517,1517,1517,0
|
|
20230921,121500,197068205,1517,1518,1518,1517,273
|
|
20230921,121400,196653830,1519,1519,1519,1519,193
|
|
20230921,121300,196360663,1520,1520,1520,1519,10
|
|
20230921,121200,196345464,1522,1523,1523,1522,8
|
|
20230921,121100,196333284,1524,1524,1524,1524,63
|
|
20230921,121000,196237272,1524,1525,1525,1524,143
|
|
20230921,120900,196019240,1525,1525,1525,1525,0
|
|
20230921,120800,196019240,1525,1525,1525,1525,578
|
|
20230921,120700,195137790,1520,1520,1520,1520,0
|
|
20230921,120600,195137790,1520,1521,1521,1520,1698
|
|
20230921,120500,192556386,1530,1530,1530,1530,100
|
|
20230921,120400,192403386,1530,1530,1530,1530,0
|
|
20230921,120300,192403386,1530,1530,1530,1530,4
|
|
20230921,120200,192397266,1530,1530,1530,1530,0
|
|
20230921,120100,192397266,1530,1530,1530,1530,0
|
|
20230921,120000,192397266,1530,1531,1531,1530,223
|
|
20230921,115900,192056074,1530,1531,1531,1530,45
|
|
20230921,115800,191987217,1531,1533,1533,1531,81
|
|
20230921,115700,191863178,1534,1530,1534,1530,99
|
|
20230921,115600,191711625,1530,1529,1530,1529,874
|
|
20230921,115500,190375124,1520,1520,1520,1520,0
|
|
20230921,115400,190375124,1520,1520,1520,1520,0
|
|
20230921,115300,190375124,1520,1520,1520,1520,0
|
|
20230921,115200,190375124,1520,1526,1526,1520,450
|
|
20230921,115100,189690827,1530,1530,1530,1530,0
|
|
20230921,115000,189690827,1530,1530,1531,1530,323
|
|
20230921,114900,189196636,1530,1533,1533,1530,1164
|
|
20230921,114800,187412582,1533,1534,1534,1533,9
|
|
20230921,114700,187398782,1533,1533,1533,1533,4
|
|
20230921,114600,187392650,1533,1533,1533,1533,0
|
|
20230921,114500,187392650,1533,1533,1533,1533,20
|
|
20230921,114400,187361990,1533,1533,1533,1533,0
|
|
20230921,114300,187361990,1533,1533,1533,1533,4
|
|
20230921,114200,187355858,1534,1534,1534,1534,0
|
|
20230921,114100,187355858,1534,1534,1534,1534,0
|
|
20230921,114000,187355858,1534,1533,1534,1533,8
|
|
20230921,113900,187343592,1534,1533,1534,1530,166
|
|
20230921,113800,187089588,1534,1534,1534,1534,0
|
|
20230921,113700,187089588,1534,1534,1534,1534,0
|
|
20230921,113600,187089588,1534,1534,1534,1534,5
|
|
20230921,113500,187081918,1534,1532,1534,1530,51
|
|
20230921,113400,187003786,1532,1533,1534,1532,77
|
|
20230921,113300,186885819,1534,1534,1534,1534,0
|
|
20230921,113200,186885819,1534,1536,1536,1534,365
|
|
20230921,113100,186325181,1537,1536,1537,1536,48
|
|
20230921,113000,186251452,1535,1535,1535,1535,0
|
|
20230921,112900,186251452,1535,1535,1535,1535,0
|
|
20230921,112800,186251452,1535,1536,1536,1535,32
|
|
20230921,112700,186202301,1539,1539,1539,1539,2
|
|
20230921,112600,186199223,1537,1537,1537,1537,0
|
|
20230921,112500,186199223,1537,1537,1537,1537,1
|
|
20230921,112400,186197686,1540,1539,1540,1539,2
|
|
20230921,112300,186194607,1540,1539,1540,1530,819
|
|
20230921,112200,184934216,1540,1533,1540,1530,4669
|
|
20230921,112100,177757666,1530,1529,1530,1529,346
|
|
20230921,112000,177228498,1529,1521,1529,1521,73
|
|
20230921,111900,177117457,1529,1529,1529,1529,244
|
|
20230921,111800,176744381,1529,1529,1529,1529,0
|
|
20230921,111700,176744381,1529,1529,1529,1529,0
|
|
20230921,111600,176744381,1529,1521,1529,1521,10
|
|
20230921,111500,176729163,1521,1525,1525,1521,163
|
|
20230921,111400,176481205,1526,1526,1526,1526,15
|
|
20230921,111300,176458315,1527,1527,1527,1527,10
|
|
20230921,111200,176443045,1527,1527,1527,1527,2
|
|
20230921,111100,176439991,1529,1529,1529,1529,61
|
|
20230921,111000,176346722,1529,1529,1529,1529,1
|
|
20230921,110900,176345193,1529,1528,1529,1528,3
|
|
20230921,110800,176340608,1528,1528,1528,1528,0
|
|
20230921,110700,176340608,1528,1528,1528,1528,1
|
|
20230921,110600,176339080,1529,1527,1529,1527,60
|
|
20230921,110500,176247458,1529,1525,1529,1525,10
|
|
20230921,110400,176232204,1507,1524,1524,1507,2099
|
|
20230921,110300,173046553,1525,1524,1525,1524,52
|
|
20230921,110200,172967254,1525,1525,1525,1525,2
|
|
20230921,110100,172964204,1525,1525,1525,1525,100
|
|
20230921,110000,172811704,1525,1525,1525,1525,0
|
|
20230921,105900,172811704,1525,1525,1525,1525,0
|
|
20230921,105800,172811704,1525,1523,1525,1523,154
|
|
20230921,105700,172576958,1524,1525,1525,1524,219
|
|
20230921,105600,172243025,1525,1527,1530,1525,202
|
|
20230921,105500,171934954,1528,1528,1528,1528,3
|
|
20230921,105400,171930370,1529,1530,1530,1529,87
|
|
20230921,105300,171797313,1530,1530,1530,1530,0
|
|
20230921,105200,171797313,1530,1530,1530,1530,0
|
|
20230921,105100,171797313,1530,1530,1530,1530,0
|
|
20230921,105000,171797313,1530,1530,1530,1530,330
|
|
20230921,104900,171292413,1530,1530,1530,1529,13
|
|
20230921,104800,171272524,1530,1530,1530,1530,1
|
|
20230921,104700,171270994,1534,1534,1534,1534,37
|
|
20230921,104600,171214236,1534,1534,1534,1534,63
|
|
20230921,104500,171117594,1534,1534,1534,1534,0
|
|
20230921,104400,171117594,1534,1534,1534,1534,0
|
|
20230921,104300,171117594,1534,1534,1534,1534,0
|
|
20230921,104200,171117594,1534,1530,1534,1529,51
|
|
20230921,104100,171039609,1534,1530,1534,1529,675
|
|
20230921,104000,170007522,1534,1534,1534,1534,1
|
|
20230921,103900,170005988,1535,1539,1539,1521,39
|
|
20230921,103800,169946043,1540,1530,1540,1530,4000
|
|
20230921,103700,163789960,1531,1516,1531,1516,419
|
|
20230921,103600,163149905,1513,1513,1513,1513,379
|
|
20230921,103500,162576478,1513,1508,1513,1508,121
|
|
20230921,103400,162393488,1508,1508,1508,1508,105
|
|
20230921,103300,162235148,1508,1508,1508,1508,1
|
|
20230921,103200,162233640,1508,1508,1508,1508,0
|
|
20230921,103100,162233640,1508,1507,1508,1507,238
|
|
20230921,103000,161874776,1507,1507,1507,1507,0
|
|
20230921,102900,161874776,1507,1507,1507,1507,0
|
|
20230921,102800,161874776,1507,1507,1507,1507,0
|
|
20230921,102700,161874776,1507,1507,1507,1507,0
|
|
20230921,102600,161874776,1507,1507,1507,1507,10
|
|
20230921,102500,161859706,1507,1506,1507,1506,52
|
|
20230921,102400,161781393,1506,1506,1506,1506,684
|
|
20230921,102300,160751289,1506,1505,1506,1505,507
|
|
20230921,102200,159987922,1505,1505,1505,1505,1334
|
|
20230921,102100,157980252,1506,1508,1508,1506,902
|
|
20230921,102000,156621499,1507,1507,1507,1507,32
|
|
20230921,101900,156573275,1508,1508,1508,1508,20
|
|
20230921,101800,156543115,1507,1507,1507,1507,755
|
|
20230921,101700,155405330,1507,1507,1507,1507,1
|
|
20230921,101600,155403823,1507,1507,1507,1507,528
|
|
20230921,101500,154608127,1506,1506,1506,1506,0
|
|
20230921,101400,154608127,1506,1506,1506,1506,200
|
|
20230921,101300,154306927,1506,1506,1507,1506,211
|
|
20230921,101200,153989160,1507,1507,1507,1507,100
|
|
20230921,101100,153838460,1507,1507,1507,1507,1
|
|
20230921,101000,153836953,1508,1506,1508,1506,81
|
|
20230921,100900,153714965,1508,1508,1508,1508,0
|
|
20230921,100800,153714965,1508,1508,1508,1507,431
|
|
20230921,100700,153065437,1508,1508,1508,1508,1
|
|
20230921,100600,153063929,1509,1509,1509,1509,0
|
|
20230921,100500,153063929,1509,1509,1509,1509,0
|
|
20230921,100400,153063929,1509,1509,1509,1509,0
|
|
20230921,100300,153063929,1509,1509,1509,1509,168
|
|
20230921,100200,152810417,1509,1509,1509,1509,0
|
|
20230921,100100,152810417,1509,1509,1509,1509,0
|
|
20230921,100000,152810417,1509,1509,1509,1509,0
|
|
20230921,095900,152810417,1509,1502,1509,1500,16154
|
|
20230921,095800,128577487,1502,1502,1502,1502,0
|
|
20230921,095700,128577487,1502,1502,1502,1502,400
|
|
20230921,095600,127976687,1501,1507,1507,1501,14664
|
|
20230921,095500,105923656,1506,1507,1507,1506,300
|
|
20230921,095400,105471724,1512,1507,1512,1507,10
|
|
20230921,095300,105456634,1506,1507,1507,1506,133
|
|
20230921,095200,105256226,1507,1512,1512,1507,1850
|
|
20230921,095100,102461927,1513,1513,1513,1513,0
|
|
20230921,095000,102461927,1513,1514,1514,1513,301
|
|
20230921,094900,102006214,1514,1514,1514,1514,5
|
|
20230921,094800,101998644,1514,1514,1514,1514,0
|
|
20230921,094700,101998644,1514,1514,1514,1514,1
|
|
20230921,094600,101997130,1507,1515,1516,1507,27
|
|
20230921,094500,101956384,1507,1507,1507,1507,142
|
|
20230921,094400,101742390,1522,1522,1522,1522,6
|
|
20230921,094300,101733258,1522,1524,1524,1522,4
|
|
20230921,094200,101727166,1508,1525,1525,1508,124
|
|
20230921,094100,101540071,1515,1528,1528,1515,5472
|
|
20230921,094000,93230703,1520,1528,1528,1520,548
|
|
20230921,093900,92397734,1520,1527,1528,1520,884
|
|
20230921,093800,91048050,1528,1524,1528,1523,4
|
|
20230921,093700,91041951,1522,1523,1523,1522,194
|
|
20230921,093600,90746681,1521,1527,1527,1521,1040
|
|
20230921,093500,89161463,1527,1527,1527,1527,47
|
|
20230921,093400,89089694,1527,1528,1528,1524,10
|
|
20230921,093300,89074426,1528,1528,1530,1528,3262
|
|
20230921,093200,84090064,1530,1528,1530,1528,119
|
|
20230921,093100,83908114,1528,1524,1534,1524,253
|
|
20230921,093000,83522512,1524,1525,1525,1524,492
|
|
20230921,092900,82772620,1524,1527,1527,1524,58
|
|
20230921,092800,82684087,1525,1538,1538,1525,100
|
|
20230921,092700,82530903,1539,1539,1539,1535,681
|
|
20230921,092600,81482992,1539,1540,1540,1539,202
|
|
20230921,092500,81172021,1540,1538,1541,1538,2999
|
|
20230921,092400,76553571,1540,1532,1540,1521,1221
|
|
20230921,092300,74676479,1531,1530,1531,1530,749
|
|
20230921,092200,73530109,1530,1525,1530,1525,3229
|
|
20230921,092100,68598186,1524,1524,1526,1524,830
|
|
20230921,092000,67331759,1525,1525,1526,1525,31
|
|
20230921,091900,67284483,1525,1525,1525,1525,2
|
|
20230921,091800,67281433,1526,1526,1527,1515,305
|
|
20230921,091700,66818895,1526,1528,1528,1526,362
|
|
20230921,091600,66266461,1525,1525,1528,1525,182
|
|
20230921,091500,65988855,1525,1517,1525,1517,703
|
|
20230921,091400,64921845,1517,1510,1517,1510,10100
|
|
20230921,091300,49670648,1510,1503,1510,1496,1633
|
|
20230921,091200,47225303,1493,1501,1503,1491,2167
|
|
20230921,091100,43983970,1501,1499,1501,1499,9272
|
|
20230921,091000,30076879,1499,1499,1499,1499,116
|
|
20230921,090900,29902995,1499,1491,1499,1491,3167
|
|
20230921,090800,25180990,1499,1486,1499,1486,1775
|
|
20230921,090700,22534313,1486,1486,1486,1485,1321
|
|
20230921,090600,20572619,1485,1490,1490,1485,2999
|
|
20230921,090500,16113876,1490,1500,1500,1490,109
|
|
20230921,090400,15950466,1500,1499,1500,1499,56
|
|
20230921,090300,15866471,1500,1489,1500,1489,224
|
|
20230921,090200,15532924,1500,1500,1500,1490,8002
|
|
20230921,090100,3607396,1491,1491,1491,1491,689
|
|
20230921,090000,2580097,1495,1505,1505,1495,1670
|