576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,183300,103720154,1534,1534,1534,1534,137
|
|
20230911,183200,103720154,1534,1534,1534,1534,0
|
|
20230911,183100,103720154,1534,1534,1534,1534,0
|
|
20230911,183000,103720154,1534,1534,1534,1534,0
|
|
20230911,182900,103720154,1534,1534,1534,1534,0
|
|
20230911,182800,103720154,1534,1534,1534,1534,0
|
|
20230911,182700,103720154,1534,1534,1534,1534,0
|
|
20230911,182600,103720154,1534,1534,1534,1534,0
|
|
20230911,182500,103720154,1534,1534,1534,1534,0
|
|
20230911,182400,103720154,1534,1534,1534,1534,0
|
|
20230911,182300,103720154,1534,1534,1534,1534,0
|
|
20230911,182200,103720154,1534,1534,1534,1534,0
|
|
20230911,182100,103720154,1534,1534,1534,1534,0
|
|
20230911,182000,103720154,1534,1534,1534,1534,0
|
|
20230911,181900,103720154,1534,1534,1534,1534,0
|
|
20230911,181800,103720154,1534,1534,1534,1534,0
|
|
20230911,181700,103720154,1534,1534,1534,1534,0
|
|
20230911,181600,103720154,1534,1534,1534,1534,0
|
|
20230911,181500,103720154,1534,1534,1534,1534,0
|
|
20230911,181400,103720154,1534,1534,1534,1534,0
|
|
20230911,181300,103720154,1534,1534,1534,1534,0
|
|
20230911,181200,103720154,1534,1534,1534,1534,0
|
|
20230911,181100,103720154,1534,1534,1534,1534,0
|
|
20230911,181000,103720154,1534,1534,1534,1534,0
|
|
20230911,180900,103720154,1534,1534,1534,1534,0
|
|
20230911,180800,103720154,1534,1534,1534,1534,0
|
|
20230911,180700,103720154,1534,1534,1534,1534,0
|
|
20230911,180600,103720154,1534,1534,1534,1534,0
|
|
20230911,180500,103720154,1534,1534,1534,1534,0
|
|
20230911,180400,103720154,1534,1534,1534,1534,0
|
|
20230911,180300,103720154,1534,1534,1534,1534,137
|
|
20230911,180200,103720154,1534,1534,1534,1534,0
|
|
20230911,180100,103720154,1534,1534,1534,1534,0
|
|
20230911,180000,103720154,1534,1534,1534,1534,0
|
|
20230911,175900,103720154,1534,1534,1534,1534,0
|
|
20230911,175800,103720154,1534,1534,1534,1534,0
|
|
20230911,175700,103720154,1534,1534,1534,1534,0
|
|
20230911,175600,103720154,1534,1534,1534,1534,0
|
|
20230911,175500,103720154,1534,1534,1534,1534,0
|
|
20230911,175400,103720154,1534,1534,1534,1534,0
|
|
20230911,175300,103720154,1534,1534,1534,1534,0
|
|
20230911,175200,103720154,1534,1534,1534,1534,0
|
|
20230911,175100,103720154,1534,1534,1534,1534,0
|
|
20230911,175000,103720154,1534,1534,1534,1534,0
|
|
20230911,174900,103720154,1534,1534,1534,1534,0
|
|
20230911,174800,103720154,1534,1534,1534,1534,0
|
|
20230911,174700,103720154,1534,1534,1534,1534,0
|
|
20230911,174600,103720154,1534,1534,1534,1534,0
|
|
20230911,174500,103720154,1534,1534,1534,1534,0
|
|
20230911,174400,103720154,1534,1534,1534,1534,0
|
|
20230911,174300,103720154,1534,1534,1534,1534,0
|
|
20230911,174200,103720154,1534,1534,1534,1534,0
|
|
20230911,174100,103720154,1534,1534,1534,1534,0
|
|
20230911,174000,103720154,1534,1534,1534,1534,0
|
|
20230911,173900,103720154,1534,1534,1534,1534,0
|
|
20230911,173800,103720154,1534,1534,1534,1534,0
|
|
20230911,173700,103720154,1534,1534,1534,1534,0
|
|
20230911,173600,103720154,1534,1534,1534,1534,0
|
|
20230911,173500,103720154,1534,1534,1534,1534,0
|
|
20230911,173400,103720154,1534,1534,1534,1534,0
|
|
20230911,173300,103720154,1534,1534,1534,1534,137
|
|
20230911,173200,103720154,1534,1534,1534,1534,0
|
|
20230911,173100,103720154,1534,1534,1534,1534,0
|
|
20230911,173000,103720154,1534,1534,1534,1534,0
|
|
20230911,172900,103720154,1534,1534,1534,1534,0
|
|
20230911,172800,103720154,1534,1534,1534,1534,0
|
|
20230911,172700,103720154,1534,1534,1534,1534,0
|
|
20230911,172600,103720154,1534,1534,1534,1534,0
|
|
20230911,172500,103720154,1534,1534,1534,1534,0
|
|
20230911,172400,103720154,1534,1534,1534,1534,0
|
|
20230911,172300,103720154,1534,1534,1534,1534,0
|
|
20230911,172200,103720154,1534,1534,1534,1534,0
|
|
20230911,172100,103720154,1534,1534,1534,1534,0
|
|
20230911,172000,103720154,1534,1534,1534,1534,0
|
|
20230911,171900,103720154,1534,1534,1534,1534,0
|
|
20230911,171800,103720154,1534,1534,1534,1534,0
|
|
20230911,171700,103720154,1534,1534,1534,1534,0
|
|
20230911,171600,103720154,1534,1534,1534,1534,0
|
|
20230911,171500,103720154,1534,1534,1534,1534,0
|
|
20230911,171400,103720154,1534,1534,1534,1534,0
|
|
20230911,171300,103720154,1534,1534,1534,1534,0
|
|
20230911,171200,103720154,1534,1534,1534,1534,0
|
|
20230911,171100,103720154,1534,1534,1534,1534,0
|
|
20230911,171000,103720154,1534,1534,1534,1534,0
|
|
20230911,170900,103720154,1534,1534,1534,1534,0
|
|
20230911,170800,103720154,1534,1534,1534,1534,0
|
|
20230911,170700,103720154,1534,1534,1534,1534,0
|
|
20230911,170600,103720154,1534,1534,1534,1534,0
|
|
20230911,170500,103720154,1534,1534,1534,1534,0
|
|
20230911,170400,103720154,1534,1534,1534,1534,0
|
|
20230911,170300,103720154,1534,1534,1534,1534,137
|
|
20230911,170200,103720154,1534,1534,1534,1534,0
|
|
20230911,170100,103720154,1534,1534,1534,1534,0
|
|
20230911,170000,103720154,1534,1534,1534,1534,0
|
|
20230911,165900,103720154,1534,1534,1534,1534,0
|
|
20230911,165800,103720154,1534,1534,1534,1534,0
|
|
20230911,165700,103720154,1534,1534,1534,1534,0
|
|
20230911,165600,103720154,1534,1534,1534,1534,0
|
|
20230911,165500,103720154,1534,1534,1534,1534,0
|
|
20230911,165400,103720154,1534,1534,1534,1534,0
|
|
20230911,165300,103720154,1534,1534,1534,1534,0
|
|
20230911,165200,103720154,1534,1534,1534,1534,0
|
|
20230911,165100,103720154,1534,1534,1534,1534,0
|
|
20230911,165000,103720154,1534,1534,1534,1534,0
|
|
20230911,164900,103720154,1534,1534,1534,1534,0
|
|
20230911,164800,103720154,1534,1534,1534,1534,0
|
|
20230911,164700,103720154,1534,1534,1534,1534,0
|
|
20230911,164600,103720154,1534,1534,1534,1534,0
|
|
20230911,164500,103720154,1534,1534,1534,1534,0
|
|
20230911,164400,103720154,1534,1534,1534,1534,0
|
|
20230911,164300,103720154,1534,1534,1534,1534,0
|
|
20230911,164200,103720154,1534,1534,1534,1534,0
|
|
20230911,164100,103720154,1534,1534,1534,1534,0
|
|
20230911,164000,103720154,1534,1534,1534,1534,0
|
|
20230911,163900,103720154,1534,1534,1534,1534,0
|
|
20230911,163800,103720154,1534,1534,1534,1534,0
|
|
20230911,163700,103720154,1534,1534,1534,1534,0
|
|
20230911,163600,103720154,1534,1534,1534,1534,0
|
|
20230911,163500,103720154,1534,1534,1534,1534,0
|
|
20230911,163400,103720154,1534,1534,1534,1534,0
|
|
20230911,163300,103720154,1534,1534,1534,1534,137
|
|
20230911,163200,103720154,1534,1534,1534,1534,0
|
|
20230911,163100,103720154,1534,1534,1534,1534,0
|
|
20230911,163000,103720154,1534,1534,1534,1534,0
|
|
20230911,162900,103720154,1534,1534,1534,1534,0
|
|
20230911,162800,103720154,1534,1534,1534,1534,0
|
|
20230911,162700,103720154,1534,1534,1534,1534,0
|
|
20230911,162600,103720154,1534,1534,1534,1534,0
|
|
20230911,162500,103720154,1534,1534,1534,1534,0
|
|
20230911,162400,103720154,1534,1534,1534,1534,0
|
|
20230911,162300,103720154,1534,1534,1534,1534,0
|
|
20230911,162200,103720154,1534,1534,1534,1534,0
|
|
20230911,162100,103720154,1534,1534,1534,1534,0
|
|
20230911,162000,103720154,1534,1534,1534,1534,0
|
|
20230911,161900,103720154,1534,1534,1534,1534,0
|
|
20230911,161800,103720154,1534,1534,1534,1534,0
|
|
20230911,161700,103720154,1534,1534,1534,1534,0
|
|
20230911,161600,103720154,1534,1534,1534,1534,0
|
|
20230911,161500,103720154,1534,1534,1534,1534,0
|
|
20230911,161400,103720154,1534,1534,1534,1534,0
|
|
20230911,161300,103720154,1534,1534,1534,1534,0
|
|
20230911,161200,103720154,1534,1534,1534,1534,0
|
|
20230911,161100,103720154,1534,1534,1534,1534,0
|
|
20230911,161000,103720154,1534,1534,1534,1534,0
|
|
20230911,160900,103720154,1534,1534,1534,1534,0
|
|
20230911,160800,103720154,1534,1534,1534,1534,0
|
|
20230911,160700,103720154,1534,1534,1534,1534,0
|
|
20230911,160600,103720154,1534,1534,1534,1534,0
|
|
20230911,160500,103720154,1534,1534,1534,1534,0
|
|
20230911,160400,103720154,1534,1534,1534,1534,0
|
|
20230911,160300,103720154,1534,1534,1534,1534,137
|
|
20230911,160200,103720154,1534,1534,1534,1534,0
|
|
20230911,160100,103720154,1534,1534,1534,1534,0
|
|
20230911,160000,103720154,1534,1534,1534,1534,0
|
|
20230911,155900,103720154,1534,1534,1534,1534,0
|
|
20230911,155800,103720154,1534,1534,1534,1534,0
|
|
20230911,155700,103720154,1534,1534,1534,1534,0
|
|
20230911,155600,103720154,1534,1534,1534,1534,0
|
|
20230911,155500,103720154,1534,1534,1534,1534,0
|
|
20230911,155400,103720154,1534,1534,1534,1534,0
|
|
20230911,155300,103720154,1534,1534,1534,1534,0
|
|
20230911,155200,103720154,1534,1534,1534,1534,0
|
|
20230911,155100,103720154,1534,1534,1534,1534,0
|
|
20230911,155000,103720154,1534,1534,1534,1534,0
|
|
20230911,154900,103720154,1534,1534,1534,1534,0
|
|
20230911,154800,103720154,1534,1534,1534,1534,0
|
|
20230911,154700,103720154,1534,1534,1534,1534,0
|
|
20230911,154600,103720154,1534,1534,1534,1534,0
|
|
20230911,154500,103720154,1534,1534,1534,1534,0
|
|
20230911,154400,103720154,1534,1534,1534,1534,0
|
|
20230911,154300,103720154,1534,1534,1534,1534,0
|
|
20230911,154200,103720154,1534,1534,1534,1534,0
|
|
20230911,154100,103720154,1534,1534,1534,1534,0
|
|
20230911,154000,103720154,1534,1534,1534,1534,0
|
|
20230911,153900,103720154,1534,1534,1534,1534,0
|
|
20230911,153800,103720154,1534,1534,1534,1534,0
|
|
20230911,153700,103720154,1534,1534,1534,1534,0
|
|
20230911,153600,103720154,1534,1534,1534,1534,0
|
|
20230911,153500,103720154,1534,1534,1534,1534,0
|
|
20230911,153400,103720154,1534,1534,1534,1534,0
|
|
20230911,153300,103720154,1534,1534,1534,1534,137
|
|
20230911,153200,103720154,1534,1534,1534,1534,0
|
|
20230911,153100,103720154,1534,1534,1534,1534,0
|
|
20230911,153000,103720154,1534,1534,1534,1534,137
|
|
20230911,152900,103509996,1533,1533,1533,1533,0
|
|
20230911,152800,103509996,1533,1533,1533,1533,0
|
|
20230911,152700,103509996,1533,1533,1533,1533,0
|
|
20230911,152600,103509996,1533,1533,1533,1533,0
|
|
20230911,152500,103509996,1533,1533,1533,1533,0
|
|
20230911,152400,103509996,1533,1533,1533,1533,0
|
|
20230911,152300,103509996,1533,1533,1533,1533,0
|
|
20230911,152200,103509996,1533,1533,1533,1533,0
|
|
20230911,152100,103509996,1533,1533,1533,1533,0
|
|
20230911,152000,103509996,1533,1533,1533,1533,0
|
|
20230911,151900,103509996,1533,1533,1533,1533,20
|
|
20230911,151800,103479336,1524,1524,1524,1524,0
|
|
20230911,151700,103479336,1524,1524,1524,1524,0
|
|
20230911,151600,103479336,1524,1524,1524,1524,0
|
|
20230911,151500,103479336,1524,1524,1524,1524,3
|
|
20230911,151400,103474764,1536,1536,1536,1536,0
|
|
20230911,151300,103474764,1536,1536,1536,1536,0
|
|
20230911,151200,103474764,1536,1536,1536,1536,0
|
|
20230911,151100,103474764,1536,1536,1536,1536,0
|
|
20230911,151000,103474764,1536,1536,1536,1536,0
|
|
20230911,150900,103474764,1536,1529,1536,1523,503
|
|
20230911,150800,102708249,1529,1529,1529,1529,0
|
|
20230911,150700,102708249,1529,1529,1529,1529,0
|
|
20230911,150600,102708249,1529,1529,1529,1529,0
|
|
20230911,150500,102708249,1529,1529,1529,1529,0
|
|
20230911,150400,102708249,1529,1529,1529,1529,0
|
|
20230911,150300,102708249,1529,1529,1529,1529,0
|
|
20230911,150200,102708249,1529,1529,1529,1529,43
|
|
20230911,150100,102642502,1525,1525,1525,1525,0
|
|
20230911,150000,102642502,1525,1525,1525,1525,0
|
|
20230911,145900,102642502,1525,1525,1525,1525,1
|
|
20230911,145800,102640977,1523,1523,1523,1523,0
|
|
20230911,145700,102640977,1523,1523,1523,1523,0
|
|
20230911,145600,102640977,1523,1527,1527,1523,6
|
|
20230911,145500,102631819,1527,1527,1527,1527,0
|
|
20230911,145400,102631819,1527,1527,1527,1527,0
|
|
20230911,145300,102631819,1527,1527,1527,1527,0
|
|
20230911,145200,102631819,1527,1527,1527,1527,0
|
|
20230911,145100,102631819,1527,1527,1527,1527,0
|
|
20230911,145000,102631819,1527,1527,1527,1527,0
|
|
20230911,144900,102631819,1527,1527,1527,1527,0
|
|
20230911,144800,102631819,1527,1527,1527,1527,0
|
|
20230911,144700,102631819,1527,1527,1527,1527,6
|
|
20230911,144600,102622657,1527,1527,1527,1527,0
|
|
20230911,144500,102622657,1527,1527,1527,1527,0
|
|
20230911,144400,102622657,1527,1527,1527,1527,0
|
|
20230911,144300,102622657,1527,1527,1527,1527,0
|
|
20230911,144200,102622657,1527,1525,1527,1523,655
|
|
20230911,144100,101624342,1525,1525,1525,1525,0
|
|
20230911,144000,101624342,1525,1525,1525,1525,129
|
|
20230911,143900,101427617,1525,1525,1525,1525,127
|
|
20230911,143800,101233942,1525,1525,1525,1524,3403
|
|
20230911,143700,96044448,1525,1525,1525,1525,74
|
|
20230911,143600,95931598,1525,1526,1526,1525,2044
|
|
20230911,143500,92814099,1527,1527,1527,1527,0
|
|
20230911,143400,92814099,1527,1527,1527,1527,100
|
|
20230911,143300,92661399,1526,1527,1527,1526,230
|
|
20230911,143200,92310289,1527,1527,1527,1527,191
|
|
20230911,143100,92018632,1528,1530,1530,1526,824
|
|
20230911,143000,90759273,1530,1532,1532,1530,158
|
|
20230911,142900,90517523,1533,1533,1535,1533,73
|
|
20230911,142800,90405610,1535,1535,1535,1535,2
|
|
20230911,142700,90402540,1535,1535,1535,1535,2
|
|
20230911,142600,90399470,1535,1535,1535,1535,2
|
|
20230911,142500,90396400,1535,1535,1535,1535,1402
|
|
20230911,142400,88244330,1535,1535,1535,1535,0
|
|
20230911,142300,88244330,1535,1535,1535,1535,2
|
|
20230911,142200,88241260,1535,1535,1535,1535,2
|
|
20230911,142100,88238190,1535,1535,1535,1535,3
|
|
20230911,142000,88233585,1535,1535,1535,1535,3
|
|
20230911,141900,88228980,1535,1535,1535,1535,3
|
|
20230911,141800,88224375,1535,1535,1535,1535,4
|
|
20230911,141700,88218235,1535,1533,1535,1533,4
|
|
20230911,141600,88212097,1535,1535,1535,1535,3
|
|
20230911,141500,88207492,1535,1535,1535,1535,3
|
|
20230911,141400,88202887,1535,1533,1535,1533,4
|
|
20230911,141300,88196749,1535,1535,1535,1535,3
|
|
20230911,141200,88192144,1533,1533,1535,1533,40
|
|
20230911,141100,88130818,1535,1533,1535,1533,5
|
|
20230911,141000,88123147,1533,1534,1535,1533,72
|
|
20230911,140900,88012678,1534,1533,1534,1533,9
|
|
20230911,140800,87998878,1534,1534,1534,1534,3
|
|
20230911,140700,87994276,1534,1534,1534,1534,3
|
|
20230911,140600,87989674,1534,1534,1534,1534,3
|
|
20230911,140500,87985072,1533,1534,1534,1533,6
|
|
20230911,140400,87975871,1534,1534,1534,1534,3
|
|
20230911,140300,87971269,1533,1534,1534,1533,83
|
|
20230911,140200,87844027,1534,1534,1534,1534,3
|
|
20230911,140100,87839425,1531,1534,1535,1531,504
|
|
20230911,140000,87067788,1534,1534,1534,1534,3
|
|
20230911,135900,87063186,1535,1535,1535,1535,95
|
|
20230911,135800,86917361,1536,1536,1536,1536,0
|
|
20230911,135700,86917361,1536,1536,1536,1536,0
|
|
20230911,135600,86917361,1536,1535,1536,1535,15
|
|
20230911,135500,86894331,1535,1535,1535,1535,0
|
|
20230911,135400,86894331,1535,1534,1535,1534,777
|
|
20230911,135300,85701642,1534,1534,1534,1534,176
|
|
20230911,135200,85431658,1534,1534,1534,1534,0
|
|
20230911,135100,85431658,1534,1534,1534,1534,0
|
|
20230911,135000,85431658,1534,1534,1534,1534,31
|
|
20230911,134900,85384104,1534,1533,1534,1533,3
|
|
20230911,134800,85379504,1530,1530,1530,1530,1
|
|
20230911,134700,85377974,1534,1534,1534,1534,1
|
|
20230911,134600,85376440,1530,1530,1530,1530,0
|
|
20230911,134500,85376440,1530,1530,1530,1530,1
|
|
20230911,134400,85374910,1535,1534,1535,1534,196
|
|
20230911,134300,85074073,1530,1530,1530,1530,29
|
|
20230911,134200,85029703,1530,1530,1530,1530,764
|
|
20230911,134100,83860783,1530,1530,1530,1530,1
|
|
20230911,134000,83859253,1531,1531,1531,1531,36
|
|
20230911,133900,83804137,1534,1534,1534,1534,0
|
|
20230911,133800,83804137,1534,1534,1534,1534,0
|
|
20230911,133700,83804137,1534,1534,1534,1534,0
|
|
20230911,133600,83804137,1534,1534,1534,1534,0
|
|
20230911,133500,83804137,1534,1534,1534,1534,0
|
|
20230911,133400,83804137,1534,1534,1534,1534,0
|
|
20230911,133300,83804137,1534,1534,1534,1534,0
|
|
20230911,133200,83804137,1534,1534,1534,1534,0
|
|
20230911,133100,83804137,1534,1534,1534,1534,0
|
|
20230911,133000,83804137,1534,1534,1534,1534,455
|
|
20230911,132900,83106167,1535,1534,1535,1534,2
|
|
20230911,132800,83103098,1535,1535,1535,1535,10
|
|
20230911,132700,83087748,1535,1535,1535,1535,4
|
|
20230911,132600,83081608,1535,1535,1535,1535,0
|
|
20230911,132500,83081608,1535,1535,1535,1535,0
|
|
20230911,132400,83081608,1535,1535,1535,1535,0
|
|
20230911,132300,83081608,1535,1535,1535,1535,0
|
|
20230911,132200,83081608,1535,1535,1535,1535,0
|
|
20230911,132100,83081608,1535,1535,1535,1535,0
|
|
20230911,132000,83081608,1535,1535,1535,1535,0
|
|
20230911,131900,83081608,1535,1535,1535,1535,0
|
|
20230911,131800,83081608,1535,1534,1535,1534,206
|
|
20230911,131700,82765400,1534,1534,1534,1534,69
|
|
20230911,131600,82659554,1534,1534,1534,1534,0
|
|
20230911,131500,82659554,1534,1534,1534,1534,100
|
|
20230911,131400,82506154,1534,1534,1534,1534,0
|
|
20230911,131300,82506154,1534,1534,1534,1534,0
|
|
20230911,131200,82506154,1534,1534,1534,1534,0
|
|
20230911,131100,82506154,1534,1534,1534,1534,0
|
|
20230911,131000,82506154,1534,1534,1534,1534,0
|
|
20230911,130900,82506154,1534,1534,1534,1534,0
|
|
20230911,130800,82506154,1534,1534,1534,1534,0
|
|
20230911,130700,82506154,1534,1534,1534,1534,0
|
|
20230911,130600,82506154,1534,1534,1534,1534,0
|
|
20230911,130500,82506154,1534,1534,1534,1534,0
|
|
20230911,130400,82506154,1534,1534,1534,1534,25
|
|
20230911,130300,82467804,1534,1534,1534,1534,0
|
|
20230911,130200,82467804,1534,1534,1534,1534,0
|
|
20230911,130100,82467804,1534,1534,1534,1534,772
|
|
20230911,130000,81283556,1534,1534,1534,1534,6
|
|
20230911,125900,81274352,1534,1534,1534,1534,0
|
|
20230911,125800,81274352,1534,1534,1534,1534,0
|
|
20230911,125700,81274352,1534,1534,1534,1534,8
|
|
20230911,125600,81262080,1534,1534,1535,1534,149
|
|
20230911,125500,81033447,1534,1534,1534,1534,6
|
|
20230911,125400,81024243,1530,1531,1531,1530,1104
|
|
20230911,125300,79335023,1531,1531,1531,1531,126
|
|
20230911,125200,79142117,1531,1531,1531,1531,0
|
|
20230911,125100,79142117,1531,1531,1531,1531,4
|
|
20230911,125000,79135993,1532,1533,1533,1532,14
|
|
20230911,124900,79114532,1532,1532,1532,1532,108
|
|
20230911,124800,78949076,1532,1532,1532,1532,0
|
|
20230911,124700,78949076,1532,1532,1532,1532,0
|
|
20230911,124600,78949076,1532,1532,1532,1532,1
|
|
20230911,124500,78947544,1532,1532,1532,1532,0
|
|
20230911,124400,78947544,1532,1532,1532,1532,319
|
|
20230911,124300,78458836,1535,1535,1535,1535,0
|
|
20230911,124200,78458836,1535,1535,1535,1535,0
|
|
20230911,124100,78458836,1535,1535,1535,1535,0
|
|
20230911,124000,78458836,1535,1535,1535,1535,0
|
|
20230911,123900,78458836,1535,1535,1535,1535,0
|
|
20230911,123800,78458836,1535,1535,1535,1535,0
|
|
20230911,123700,78458836,1535,1535,1535,1535,1
|
|
20230911,123600,78457301,1531,1531,1531,1531,0
|
|
20230911,123500,78457301,1531,1531,1531,1531,0
|
|
20230911,123400,78457301,1531,1531,1531,1531,0
|
|
20230911,123300,78457301,1531,1531,1531,1531,0
|
|
20230911,123200,78457301,1531,1531,1531,1531,0
|
|
20230911,123100,78457301,1531,1531,1531,1531,0
|
|
20230911,123000,78457301,1531,1531,1531,1531,0
|
|
20230911,122900,78457301,1531,1531,1531,1531,486
|
|
20230911,122800,77713235,1531,1531,1531,1531,0
|
|
20230911,122700,77713235,1531,1531,1531,1531,0
|
|
20230911,122600,77713235,1531,1531,1531,1531,0
|
|
20230911,122500,77713235,1531,1531,1531,1531,0
|
|
20230911,122400,77713235,1531,1531,1531,1531,20
|
|
20230911,122300,77682615,1531,1531,1531,1531,0
|
|
20230911,122200,77682615,1531,1531,1531,1531,3
|
|
20230911,122100,77678022,1542,1542,1542,1542,0
|
|
20230911,122000,77678022,1542,1542,1542,1542,0
|
|
20230911,121900,77678022,1542,1542,1542,1542,0
|
|
20230911,121800,77678022,1542,1536,1542,1536,70
|
|
20230911,121700,77570130,1529,1529,1529,1529,0
|
|
20230911,121600,77570130,1529,1529,1529,1529,0
|
|
20230911,121500,77570130,1529,1529,1529,1529,0
|
|
20230911,121400,77570130,1529,1529,1529,1529,0
|
|
20230911,121300,77570130,1529,1529,1529,1529,0
|
|
20230911,121200,77570130,1529,1529,1529,1529,0
|
|
20230911,121100,77570130,1529,1529,1529,1529,0
|
|
20230911,121000,77570130,1529,1529,1529,1529,0
|
|
20230911,120900,77570130,1529,1529,1529,1529,1
|
|
20230911,120800,77568601,1529,1530,1530,1529,416
|
|
20230911,120700,76932524,1530,1530,1530,1530,0
|
|
20230911,120600,76932524,1530,1530,1530,1530,10
|
|
20230911,120500,76917224,1530,1530,1530,1530,0
|
|
20230911,120400,76917224,1530,1530,1530,1530,0
|
|
20230911,120300,76917224,1530,1532,1532,1530,1316
|
|
20230911,120200,74902410,1529,1531,1531,1529,1525
|
|
20230911,120100,72569339,1531,1533,1533,1531,3684
|
|
20230911,120000,66924920,1533,1536,1536,1533,23
|
|
20230911,115900,66889601,1536,1536,1536,1536,20
|
|
20230911,115800,66858881,1536,1536,1536,1533,545
|
|
20230911,115700,66021773,1542,1542,1542,1542,0
|
|
20230911,115600,66021773,1542,1542,1542,1542,0
|
|
20230911,115500,66021773,1542,1542,1542,1542,0
|
|
20230911,115400,66021773,1542,1542,1542,1542,14
|
|
20230911,115300,66000185,1542,1542,1542,1542,0
|
|
20230911,115200,66000185,1542,1542,1542,1542,0
|
|
20230911,115100,66000185,1542,1542,1542,1542,0
|
|
20230911,115000,66000185,1542,1542,1542,1542,0
|
|
20230911,114900,66000185,1542,1542,1542,1542,0
|
|
20230911,114800,66000185,1542,1542,1542,1542,0
|
|
20230911,114700,66000185,1542,1542,1542,1542,0
|
|
20230911,114600,66000185,1542,1542,1542,1542,0
|
|
20230911,114500,66000185,1542,1543,1543,1542,749
|
|
20230911,114400,64845127,1542,1540,1542,1540,542
|
|
20230911,114300,64009815,1540,1540,1540,1540,654
|
|
20230911,114200,63002655,1540,1537,1540,1537,1363
|
|
20230911,114100,60904820,1537,1536,1537,1536,3
|
|
20230911,114000,60900210,1535,1535,1535,1535,0
|
|
20230911,113900,60900210,1535,1535,1535,1535,80
|
|
20230911,113800,60777410,1535,1533,1536,1532,2201
|
|
20230911,113700,57400017,1533,1533,1533,1533,2
|
|
20230911,113600,57396951,1533,1533,1533,1533,0
|
|
20230911,113500,57396951,1533,1533,1533,1533,0
|
|
20230911,113400,57396951,1533,1533,1533,1533,1
|
|
20230911,113300,57395418,1533,1530,1533,1530,259
|
|
20230911,113200,56999118,1530,1530,1530,1530,0
|
|
20230911,113100,56999118,1530,1532,1533,1530,4404
|
|
20230911,113000,50248907,1532,1532,1532,1532,0
|
|
20230911,112900,50248907,1532,1532,1532,1532,0
|
|
20230911,112800,50248907,1532,1530,1532,1530,3
|
|
20230911,112700,50244315,1533,1533,1533,1533,56
|
|
20230911,112600,50158467,1534,1534,1534,1534,0
|
|
20230911,112500,50158467,1534,1534,1534,1534,0
|
|
20230911,112400,50158467,1534,1534,1534,1534,0
|
|
20230911,112300,50158467,1534,1533,1534,1533,3
|
|
20230911,112200,50153867,1529,1529,1529,1529,0
|
|
20230911,112100,50153867,1529,1529,1529,1529,70
|
|
20230911,112000,50046837,1534,1534,1534,1534,0
|
|
20230911,111900,50046837,1534,1534,1534,1534,0
|
|
20230911,111800,50046837,1534,1533,1534,1533,3
|
|
20230911,111700,50042237,1534,1533,1534,1533,21
|
|
20230911,111600,50010041,1532,1531,1532,1531,56
|
|
20230911,111500,49924303,1528,1528,1528,1528,0
|
|
20230911,111400,49924303,1528,1528,1528,1528,0
|
|
20230911,111300,49924303,1528,1528,1528,1528,0
|
|
20230911,111200,49924303,1528,1526,1528,1526,4
|
|
20230911,111100,49918193,1525,1526,1526,1525,70
|
|
20230911,111000,49811438,1530,1526,1530,1526,671
|
|
20230911,110900,48784874,1526,1526,1526,1526,5
|
|
20230911,110800,48777244,1530,1531,1531,1530,144
|
|
20230911,110700,48556923,1532,1532,1532,1532,5
|
|
20230911,110600,48549263,1533,1533,1533,1533,0
|
|
20230911,110500,48549263,1533,1530,1533,1530,123
|
|
20230911,110400,48360946,1531,1531,1531,1530,32
|
|
20230911,110300,48311955,1531,1530,1531,1530,3
|
|
20230911,110200,48307364,1531,1530,1531,1530,3
|
|
20230911,110100,48302773,1530,1526,1530,1526,72
|
|
20230911,110000,48192893,1531,1531,1531,1531,0
|
|
20230911,105900,48192893,1531,1530,1531,1530,2
|
|
20230911,105800,48189832,1531,1531,1531,1531,0
|
|
20230911,105700,48189832,1531,1531,1531,1531,0
|
|
20230911,105600,48189832,1531,1531,1531,1531,0
|
|
20230911,105500,48189832,1531,1531,1531,1531,213
|
|
20230911,105400,47863729,1531,1531,1531,1531,0
|
|
20230911,105300,47863729,1531,1531,1531,1531,0
|
|
20230911,105200,47863729,1531,1531,1531,1531,1
|
|
20230911,105100,47862198,1525,1526,1526,1525,70
|
|
20230911,105000,47755435,1526,1529,1530,1526,661
|
|
20230911,104900,46745023,1526,1526,1526,1526,0
|
|
20230911,104800,46745023,1526,1526,1526,1526,0
|
|
20230911,104700,46745023,1526,1526,1526,1526,1
|
|
20230911,104600,46743497,1527,1530,1530,1523,816
|
|
20230911,104500,45495969,1530,1530,1530,1530,1
|
|
20230911,104400,45494439,1527,1527,1527,1527,0
|
|
20230911,104300,45494439,1527,1527,1527,1527,0
|
|
20230911,104200,45494439,1527,1527,1527,1527,1
|
|
20230911,104100,45492912,1527,1527,1527,1527,70
|
|
20230911,104000,45386022,1528,1528,1528,1528,0
|
|
20230911,103900,45386022,1528,1527,1528,1527,267
|
|
20230911,103800,44978129,1528,1527,1528,1527,80
|
|
20230911,103700,44855968,1527,1524,1528,1523,2175
|
|
20230911,103600,41536876,1524,1524,1524,1524,0
|
|
20230911,103500,41536876,1524,1524,1524,1523,14
|
|
20230911,103400,41515541,1524,1524,1524,1524,372
|
|
20230911,103300,40948613,1524,1524,1524,1524,1
|
|
20230911,103200,40947089,1531,1532,1532,1531,2
|
|
20230911,103100,40944026,1524,1528,1528,1524,212
|
|
20230911,103000,40620928,1533,1533,1533,1533,48
|
|
20230911,102900,40547344,1534,1534,1534,1534,0
|
|
20230911,102800,40547344,1534,1534,1534,1534,30
|
|
20230911,102700,40501324,1534,1534,1534,1534,0
|
|
20230911,102600,40501324,1534,1534,1534,1534,0
|
|
20230911,102500,40501324,1534,1534,1534,1534,0
|
|
20230911,102400,40501324,1534,1534,1534,1534,0
|
|
20230911,102300,40501324,1534,1534,1534,1534,1
|
|
20230911,102200,40499790,1530,1535,1535,1530,729
|
|
20230911,102100,39383622,1532,1534,1534,1532,721
|
|
20230911,102000,38277748,1534,1532,1534,1532,2
|
|
20230911,101900,38274682,1534,1534,1534,1534,1
|
|
20230911,101800,38273148,1532,1534,1534,1532,33
|
|
20230911,101700,38222590,1532,1533,1533,1532,482
|
|
20230911,101600,37484017,1533,1536,1536,1533,218
|
|
20230911,101500,37149518,1537,1536,1537,1536,36
|
|
20230911,101400,37094221,1536,1537,1537,1536,179
|
|
20230911,101300,36819175,1536,1538,1538,1536,801
|
|
20230911,101200,35587905,1539,1539,1539,1539,0
|
|
20230911,101100,35587905,1539,1540,1540,1539,571
|
|
20230911,101000,34708635,1539,1539,1539,1539,1161
|
|
20230911,100900,32921856,1539,1539,1539,1539,1
|
|
20230911,100800,32920317,1538,1538,1538,1538,0
|
|
20230911,100700,32920317,1538,1538,1538,1538,0
|
|
20230911,100600,32920317,1538,1540,1540,1538,157
|
|
20230911,100500,32678637,1540,1540,1540,1540,0
|
|
20230911,100400,32678637,1540,1540,1540,1540,3
|
|
20230911,100300,32674017,1540,1537,1540,1537,121
|
|
20230911,100200,32487710,1537,1537,1537,1537,0
|
|
20230911,100100,32487710,1537,1537,1540,1537,83
|
|
20230911,100000,32360130,1540,1540,1540,1540,0
|
|
20230911,095900,32360130,1540,1540,1540,1540,0
|
|
20230911,095800,32360130,1540,1540,1540,1540,300
|
|
20230911,095700,31898130,1540,1535,1540,1535,141
|
|
20230911,095600,31681690,1535,1535,1535,1535,0
|
|
20230911,095500,31681690,1535,1535,1535,1535,20
|
|
20230911,095400,31650990,1540,1540,1540,1540,3
|
|
20230911,095300,31646370,1538,1538,1538,1538,0
|
|
20230911,095200,31646370,1538,1539,1539,1538,1316
|
|
20230911,095100,29622355,1540,1540,1540,1540,11
|
|
20230911,095000,29605415,1540,1540,1540,1540,0
|
|
20230911,094900,29605415,1540,1540,1540,1540,0
|
|
20230911,094800,29605415,1540,1540,1540,1540,1
|
|
20230911,094700,29603875,1540,1540,1540,1540,1506
|
|
20230911,094600,27284635,1541,1541,1541,1541,0
|
|
20230911,094500,27284635,1541,1541,1541,1541,0
|
|
20230911,094400,27284635,1541,1541,1541,1541,0
|
|
20230911,094300,27284635,1541,1539,1541,1539,47
|
|
20230911,094200,27212296,1540,1540,1540,1540,726
|
|
20230911,094100,26094256,1540,1540,1540,1540,442
|
|
20230911,094000,25413576,1540,1537,1540,1537,2120
|
|
20230911,093900,22152931,1537,1537,1537,1537,0
|
|
20230911,093800,22152931,1537,1535,1537,1535,824
|
|
20230911,093700,20886653,1536,1535,1536,1535,29
|
|
20230911,093600,20842137,1537,1536,1537,1536,652
|
|
20230911,093500,19840068,1537,1536,1537,1535,91
|
|
20230911,093400,19700304,1535,1533,1536,1533,642
|
|
20230911,093300,18715097,1533,1533,1533,1533,0
|
|
20230911,093200,18715097,1533,1526,1533,1526,282
|
|
20230911,093100,18283209,1531,1530,1531,1530,121
|
|
20230911,093000,18097978,1531,1531,1531,1531,0
|
|
20230911,092900,18097978,1531,1531,1531,1531,169
|
|
20230911,092800,17839239,1531,1531,1531,1531,0
|
|
20230911,092700,17839239,1531,1530,1531,1530,116
|
|
20230911,092600,17661758,1530,1529,1530,1529,176
|
|
20230911,092500,17392642,1528,1524,1528,1524,3157
|
|
20230911,092400,12579986,1524,1522,1524,1522,2156
|
|
20230911,092300,9298396,1521,1521,1521,1521,0
|
|
20230911,092200,9298396,1521,1521,1521,1521,42
|
|
20230911,092100,9234514,1521,1521,1521,1521,1
|
|
20230911,092000,9232993,1520,1521,1521,1520,27
|
|
20230911,091900,9191952,1519,1521,1522,1519,208
|
|
20230911,091800,8875971,1522,1520,1522,1519,748
|
|
20230911,091700,7739222,1520,1521,1521,1520,370
|
|
20230911,091600,7176756,1521,1523,1523,1521,37
|
|
20230911,091500,7120435,1522,1523,1523,1522,62
|
|
20230911,091400,7026017,1523,1524,1524,1523,168
|
|
20230911,091300,6769989,1523,1523,1524,1523,35
|
|
20230911,091200,6716664,1523,1523,1523,1523,27
|
|
20230911,091100,6675543,1524,1522,1524,1522,35
|
|
20230911,091000,6622215,1519,1519,1519,1519,500
|
|
20230911,090900,5862715,1519,1519,1519,1518,328
|
|
20230911,090800,5364492,1519,1524,1524,1519,555
|
|
20230911,090700,4521232,1525,1528,1528,1525,50
|
|
20230911,090600,4444922,1528,1526,1528,1524,36
|
|
20230911,090500,4390014,1527,1529,1529,1527,31
|
|
20230911,090400,4342645,1519,1529,1530,1519,1131
|
|
20230911,090300,2622713,1530,1530,1530,1530,0
|
|
20230911,090200,2622713,1530,1529,1530,1529,18
|
|
20230911,090100,2595190,1529,1520,1530,1518,1474
|
|
20230911,090000,356722,1518,1518,1519,1518,224
|