586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,184300,129765207,1475,1475,1475,1475,2633
|
|
20230911,184200,129765207,1475,1475,1475,1475,0
|
|
20230911,184100,129765207,1475,1475,1475,1475,0
|
|
20230911,184000,129765207,1475,1475,1475,1475,0
|
|
20230911,183900,129765207,1475,1475,1475,1475,0
|
|
20230911,183800,129765207,1475,1475,1475,1475,0
|
|
20230911,183700,129765207,1475,1475,1475,1475,0
|
|
20230911,183600,129765207,1475,1475,1475,1475,0
|
|
20230911,183500,129765207,1475,1475,1475,1475,0
|
|
20230911,183400,129765207,1475,1475,1475,1475,0
|
|
20230911,183300,129765207,1475,1475,1475,1475,0
|
|
20230911,183200,129765207,1475,1475,1475,1475,0
|
|
20230911,183100,129765207,1475,1475,1475,1475,0
|
|
20230911,183000,129765207,1475,1475,1475,1475,0
|
|
20230911,182900,129765207,1475,1475,1475,1475,0
|
|
20230911,182800,129765207,1475,1475,1475,1475,0
|
|
20230911,182700,129765207,1475,1475,1475,1475,0
|
|
20230911,182600,129765207,1475,1475,1475,1475,0
|
|
20230911,182500,129765207,1475,1475,1475,1475,0
|
|
20230911,182400,129765207,1475,1475,1475,1475,0
|
|
20230911,182300,129765207,1475,1475,1475,1475,0
|
|
20230911,182200,129765207,1475,1475,1475,1475,0
|
|
20230911,182100,129765207,1475,1475,1475,1475,0
|
|
20230911,182000,129765207,1475,1475,1475,1475,0
|
|
20230911,181900,129765207,1475,1475,1475,1475,0
|
|
20230911,181800,129765207,1475,1475,1475,1475,0
|
|
20230911,181700,129765207,1475,1475,1475,1475,0
|
|
20230911,181600,129765207,1475,1475,1475,1475,0
|
|
20230911,181500,129765207,1475,1475,1475,1475,0
|
|
20230911,181400,129765207,1475,1475,1475,1475,0
|
|
20230911,181300,129765207,1475,1475,1475,1475,2633
|
|
20230911,181200,129765207,1475,1475,1475,1475,0
|
|
20230911,181100,129765207,1475,1475,1475,1475,0
|
|
20230911,181000,129765207,1475,1475,1475,1475,0
|
|
20230911,180900,129765207,1475,1475,1475,1475,0
|
|
20230911,180800,129765207,1475,1475,1475,1475,0
|
|
20230911,180700,129765207,1475,1475,1475,1475,0
|
|
20230911,180600,129765207,1475,1475,1475,1475,0
|
|
20230911,180500,129765207,1475,1475,1475,1475,0
|
|
20230911,180400,129765207,1475,1475,1475,1475,0
|
|
20230911,180300,129765207,1475,1475,1475,1475,0
|
|
20230911,180200,129765207,1475,1475,1475,1475,0
|
|
20230911,180100,129765207,1475,1475,1475,1475,0
|
|
20230911,180000,129765207,1475,1475,1475,1475,0
|
|
20230911,175900,129765207,1475,1475,1475,1475,0
|
|
20230911,175800,129765207,1475,1475,1475,1475,0
|
|
20230911,175700,129765207,1475,1475,1475,1475,0
|
|
20230911,175600,129765207,1475,1475,1475,1475,0
|
|
20230911,175500,129765207,1475,1475,1475,1475,0
|
|
20230911,175400,129765207,1475,1475,1475,1475,0
|
|
20230911,175300,129765207,1475,1475,1475,1475,0
|
|
20230911,175200,129765207,1475,1475,1475,1475,0
|
|
20230911,175100,129765207,1475,1475,1475,1475,0
|
|
20230911,175000,129765207,1475,1475,1475,1475,0
|
|
20230911,174900,129765207,1475,1475,1475,1475,0
|
|
20230911,174800,129765207,1475,1475,1475,1475,0
|
|
20230911,174700,129765207,1475,1475,1475,1475,0
|
|
20230911,174600,129765207,1475,1475,1475,1475,0
|
|
20230911,174500,129765207,1475,1475,1475,1475,0
|
|
20230911,174400,129765207,1475,1475,1475,1475,0
|
|
20230911,174300,129765207,1475,1475,1475,1475,2633
|
|
20230911,174200,129765207,1475,1475,1475,1475,0
|
|
20230911,174100,129765207,1475,1475,1475,1475,0
|
|
20230911,174000,129765207,1475,1475,1475,1475,0
|
|
20230911,173900,129765207,1475,1475,1475,1475,0
|
|
20230911,173800,129765207,1475,1475,1475,1475,0
|
|
20230911,173700,129765207,1475,1475,1475,1475,0
|
|
20230911,173600,129765207,1475,1475,1475,1475,0
|
|
20230911,173500,129765207,1475,1475,1475,1475,0
|
|
20230911,173400,129765207,1475,1475,1475,1475,0
|
|
20230911,173300,129765207,1475,1475,1475,1475,0
|
|
20230911,173200,129765207,1475,1475,1475,1475,0
|
|
20230911,173100,129765207,1475,1475,1475,1475,0
|
|
20230911,173000,129765207,1475,1475,1475,1475,0
|
|
20230911,172900,129765207,1475,1475,1475,1475,0
|
|
20230911,172800,129765207,1475,1475,1475,1475,0
|
|
20230911,172700,129765207,1475,1475,1475,1475,0
|
|
20230911,172600,129765207,1475,1475,1475,1475,0
|
|
20230911,172500,129765207,1475,1475,1475,1475,0
|
|
20230911,172400,129765207,1475,1475,1475,1475,0
|
|
20230911,172300,129765207,1475,1475,1475,1475,0
|
|
20230911,172200,129765207,1475,1475,1475,1475,0
|
|
20230911,172100,129765207,1475,1475,1475,1475,0
|
|
20230911,172000,129765207,1475,1475,1475,1475,0
|
|
20230911,171900,129765207,1475,1475,1475,1475,0
|
|
20230911,171800,129765207,1475,1475,1475,1475,0
|
|
20230911,171700,129765207,1475,1475,1475,1475,0
|
|
20230911,171600,129765207,1475,1475,1475,1475,0
|
|
20230911,171500,129765207,1475,1475,1475,1475,0
|
|
20230911,171400,129765207,1475,1475,1475,1475,0
|
|
20230911,171300,129765207,1475,1475,1475,1475,2633
|
|
20230911,171200,129765207,1475,1475,1475,1475,0
|
|
20230911,171100,129765207,1475,1475,1475,1475,0
|
|
20230911,171000,129765207,1475,1475,1475,1475,0
|
|
20230911,170900,129765207,1475,1475,1475,1475,0
|
|
20230911,170800,129765207,1475,1475,1475,1475,0
|
|
20230911,170700,129765207,1475,1475,1475,1475,0
|
|
20230911,170600,129765207,1475,1475,1475,1475,0
|
|
20230911,170500,129765207,1475,1475,1475,1475,0
|
|
20230911,170400,129765207,1475,1475,1475,1475,0
|
|
20230911,170300,129765207,1475,1475,1475,1475,0
|
|
20230911,170200,129765207,1475,1475,1475,1475,0
|
|
20230911,170100,129765207,1475,1475,1475,1475,0
|
|
20230911,170000,129765207,1475,1475,1475,1475,0
|
|
20230911,165900,129765207,1475,1475,1475,1475,0
|
|
20230911,165800,129765207,1475,1475,1475,1475,0
|
|
20230911,165700,129765207,1475,1475,1475,1475,0
|
|
20230911,165600,129765207,1475,1475,1475,1475,0
|
|
20230911,165500,129765207,1475,1475,1475,1475,0
|
|
20230911,165400,129765207,1475,1475,1475,1475,0
|
|
20230911,165300,129765207,1475,1475,1475,1475,0
|
|
20230911,165200,129765207,1475,1475,1475,1475,0
|
|
20230911,165100,129765207,1475,1475,1475,1475,0
|
|
20230911,165000,129765207,1475,1475,1475,1475,0
|
|
20230911,164900,129765207,1475,1475,1475,1475,0
|
|
20230911,164800,129765207,1475,1475,1475,1475,0
|
|
20230911,164700,129765207,1475,1475,1475,1475,0
|
|
20230911,164600,129765207,1475,1475,1475,1475,0
|
|
20230911,164500,129765207,1475,1475,1475,1475,0
|
|
20230911,164400,129765207,1475,1475,1475,1475,0
|
|
20230911,164300,129765207,1475,1475,1475,1475,2633
|
|
20230911,164200,129765207,1475,1475,1475,1475,0
|
|
20230911,164100,129765207,1475,1475,1475,1475,0
|
|
20230911,164000,129765207,1475,1475,1475,1475,0
|
|
20230911,163900,129765207,1475,1475,1475,1475,0
|
|
20230911,163800,129765207,1475,1475,1475,1475,0
|
|
20230911,163700,129765207,1475,1475,1475,1475,0
|
|
20230911,163600,129765207,1475,1475,1475,1475,0
|
|
20230911,163500,129765207,1475,1475,1475,1475,0
|
|
20230911,163400,129765207,1475,1475,1475,1475,0
|
|
20230911,163300,129765207,1475,1475,1475,1475,0
|
|
20230911,163200,129765207,1475,1475,1475,1475,0
|
|
20230911,163100,129765207,1475,1475,1475,1475,0
|
|
20230911,163000,129765207,1475,1475,1475,1475,0
|
|
20230911,162900,129765207,1475,1475,1475,1475,0
|
|
20230911,162800,129765207,1475,1475,1475,1475,0
|
|
20230911,162700,129765207,1475,1475,1475,1475,0
|
|
20230911,162600,129765207,1475,1475,1475,1475,0
|
|
20230911,162500,129765207,1475,1475,1475,1475,0
|
|
20230911,162400,129765207,1475,1475,1475,1475,0
|
|
20230911,162300,129765207,1475,1475,1475,1475,0
|
|
20230911,162200,129765207,1475,1475,1475,1475,0
|
|
20230911,162100,129765207,1475,1475,1475,1475,0
|
|
20230911,162000,129765207,1475,1475,1475,1475,0
|
|
20230911,161900,129765207,1475,1475,1475,1475,0
|
|
20230911,161800,129765207,1475,1475,1475,1475,0
|
|
20230911,161700,129765207,1475,1475,1475,1475,0
|
|
20230911,161600,129765207,1475,1475,1475,1475,0
|
|
20230911,161500,129765207,1475,1475,1475,1475,0
|
|
20230911,161400,129765207,1475,1475,1475,1475,0
|
|
20230911,161300,129765207,1475,1475,1475,1475,2633
|
|
20230911,161200,129765207,1475,1475,1475,1475,0
|
|
20230911,161100,129765207,1475,1475,1475,1475,0
|
|
20230911,161000,129765207,1475,1475,1475,1475,0
|
|
20230911,160900,129765207,1475,1475,1475,1475,0
|
|
20230911,160800,129765207,1475,1475,1475,1475,0
|
|
20230911,160700,129765207,1475,1475,1475,1475,0
|
|
20230911,160600,129765207,1475,1475,1475,1475,0
|
|
20230911,160500,129765207,1475,1475,1475,1475,0
|
|
20230911,160400,129765207,1475,1475,1475,1475,0
|
|
20230911,160300,129765207,1475,1475,1475,1475,0
|
|
20230911,160200,129765207,1475,1475,1475,1475,0
|
|
20230911,160100,129765207,1475,1475,1475,1475,0
|
|
20230911,160000,129765207,1475,1475,1475,1475,0
|
|
20230911,155900,129765207,1475,1475,1475,1475,0
|
|
20230911,155800,129765207,1475,1475,1475,1475,0
|
|
20230911,155700,129765207,1475,1475,1475,1475,0
|
|
20230911,155600,129765207,1475,1475,1475,1475,0
|
|
20230911,155500,129765207,1475,1475,1475,1475,0
|
|
20230911,155400,129765207,1475,1475,1475,1475,0
|
|
20230911,155300,129765207,1475,1475,1475,1475,0
|
|
20230911,155200,129765207,1475,1475,1475,1475,0
|
|
20230911,155100,129765207,1475,1475,1475,1475,0
|
|
20230911,155000,129765207,1475,1475,1475,1475,0
|
|
20230911,154900,129765207,1475,1475,1475,1475,0
|
|
20230911,154800,129765207,1475,1475,1475,1475,0
|
|
20230911,154700,129765207,1475,1475,1475,1475,0
|
|
20230911,154600,129765207,1475,1475,1475,1475,0
|
|
20230911,154500,129765207,1475,1475,1475,1475,0
|
|
20230911,154400,129765207,1475,1475,1475,1475,0
|
|
20230911,154300,129765207,1475,1475,1475,1475,2633
|
|
20230911,154200,129765207,1475,1475,1475,1475,0
|
|
20230911,154100,129765207,1475,1475,1475,1475,0
|
|
20230911,154000,129765207,1475,1475,1475,1475,0
|
|
20230911,153900,129765207,1475,1475,1475,1475,0
|
|
20230911,153800,129765207,1475,1475,1475,1475,0
|
|
20230911,153700,129765207,1475,1475,1475,1475,0
|
|
20230911,153600,129765207,1475,1475,1475,1475,0
|
|
20230911,153500,129765207,1475,1475,1475,1475,0
|
|
20230911,153400,129765207,1475,1475,1475,1475,0
|
|
20230911,153300,129765207,1475,1475,1475,1475,0
|
|
20230911,153200,129765207,1475,1475,1475,1475,0
|
|
20230911,153100,129765207,1475,1475,1475,1475,0
|
|
20230911,153000,129765207,1475,1475,1475,1475,2633
|
|
20230911,152900,125881532,1500,1500,1500,1500,0
|
|
20230911,152800,125881532,1500,1500,1500,1500,0
|
|
20230911,152700,125881532,1500,1500,1500,1500,0
|
|
20230911,152600,125881532,1500,1500,1500,1500,0
|
|
20230911,152500,125881532,1500,1500,1500,1500,0
|
|
20230911,152400,125881532,1500,1500,1500,1500,0
|
|
20230911,152300,125881532,1500,1500,1500,1500,0
|
|
20230911,152200,125881532,1500,1500,1500,1500,0
|
|
20230911,152100,125881532,1500,1500,1500,1500,0
|
|
20230911,152000,125881532,1500,1500,1500,1500,0
|
|
20230911,151900,125881532,1500,1500,1500,1500,0
|
|
20230911,151800,125881532,1500,1500,1500,1500,0
|
|
20230911,151700,125881532,1500,1499,1500,1499,3
|
|
20230911,151600,125877034,1501,1500,1501,1499,35
|
|
20230911,151500,125824502,1501,1500,1501,1499,22
|
|
20230911,151400,125791483,1501,1498,1501,1497,5
|
|
20230911,151300,125783987,1501,1499,1501,1499,80
|
|
20230911,151200,125663927,1496,1496,1496,1496,1
|
|
20230911,151100,125662431,1482,1500,1500,1482,34
|
|
20230911,151000,125611567,1500,1496,1500,1489,11
|
|
20230911,150900,125595127,1497,1500,1501,1497,363
|
|
20230911,150800,125050280,1501,1500,1501,1499,3
|
|
20230911,150700,125045780,1501,1501,1501,1501,11
|
|
20230911,150600,125029269,1499,1497,1499,1496,237
|
|
20230911,150500,124674245,1498,1498,1498,1498,531
|
|
20230911,150400,123878807,1498,1485,1498,1483,2227
|
|
20230911,150300,120543599,1478,1495,1495,1476,1327
|
|
20230911,150200,118578026,1496,1495,1496,1487,62
|
|
20230911,150100,118485675,1495,1495,1495,1495,10
|
|
20230911,150000,118470725,1496,1484,1496,1484,308
|
|
20230911,145900,118012992,1487,1487,1487,1487,0
|
|
20230911,145800,118012992,1487,1487,1487,1487,0
|
|
20230911,145700,118012992,1487,1487,1487,1487,0
|
|
20230911,145600,118012992,1487,1487,1487,1487,0
|
|
20230911,145500,118012992,1487,1487,1487,1487,0
|
|
20230911,145400,118012992,1487,1487,1487,1487,1
|
|
20230911,145300,118011505,1485,1485,1486,1485,2301
|
|
20230911,145200,114592873,1485,1485,1485,1485,0
|
|
20230911,145100,114592873,1485,1485,1485,1485,1
|
|
20230911,145000,114591388,1479,1480,1480,1479,43
|
|
20230911,144900,114527790,1485,1485,1485,1485,20
|
|
20230911,144800,114498090,1485,1485,1485,1485,0
|
|
20230911,144700,114498090,1485,1485,1485,1485,500
|
|
20230911,144600,113755590,1485,1481,1485,1481,81
|
|
20230911,144500,113635623,1481,1486,1486,1470,11668
|
|
20230911,144400,96441972,1486,1484,1499,1472,4354
|
|
20230911,144300,90023067,1484,1481,1484,1472,5553
|
|
20230911,144200,81818733,1487,1479,1487,1479,338
|
|
20230911,144100,81318815,1479,1490,1490,1479,1702
|
|
20230911,144000,78798446,1480,1492,1502,1480,4566
|
|
20230911,143900,72029361,1494,1491,1494,1486,332
|
|
20230911,143800,71535142,1503,1503,1503,1503,1
|
|
20230911,143700,71533639,1501,1501,1501,1501,0
|
|
20230911,143600,71533639,1501,1501,1501,1501,0
|
|
20230911,143500,71533639,1501,1501,1501,1501,0
|
|
20230911,143400,71533639,1501,1501,1501,1501,0
|
|
20230911,143300,71533639,1501,1501,1501,1501,0
|
|
20230911,143200,71533639,1501,1501,1501,1500,3010
|
|
20230911,143100,67016138,1501,1501,1501,1501,20
|
|
20230911,143000,66986118,1501,1501,1501,1501,0
|
|
20230911,142900,66986118,1501,1501,1501,1501,2
|
|
20230911,142800,66983116,1502,1502,1502,1502,0
|
|
20230911,142700,66983116,1502,1502,1502,1502,0
|
|
20230911,142600,66983116,1502,1502,1502,1502,0
|
|
20230911,142500,66983116,1502,1490,1502,1490,70
|
|
20230911,142400,66878804,1490,1503,1503,1490,3436
|
|
20230911,142300,61756726,1494,1503,1503,1494,4500
|
|
20230911,142200,55015775,1505,1505,1505,1505,0
|
|
20230911,142100,55015775,1505,1505,1505,1505,0
|
|
20230911,142000,55015775,1505,1505,1505,1505,0
|
|
20230911,141900,55015775,1505,1505,1505,1505,0
|
|
20230911,141800,55015775,1505,1505,1505,1505,0
|
|
20230911,141700,55015775,1505,1505,1505,1505,0
|
|
20230911,141600,55015775,1505,1505,1505,1505,0
|
|
20230911,141500,55015775,1505,1505,1505,1505,0
|
|
20230911,141400,55015775,1505,1505,1505,1505,0
|
|
20230911,141300,55015775,1505,1505,1505,1505,0
|
|
20230911,141200,55015775,1505,1505,1505,1505,1
|
|
20230911,141100,55014270,1503,1504,1504,1503,100
|
|
20230911,141000,54863969,1505,1505,1505,1505,0
|
|
20230911,140900,54863969,1505,1505,1505,1505,0
|
|
20230911,140800,54863969,1505,1505,1505,1505,0
|
|
20230911,140700,54863969,1505,1505,1505,1505,0
|
|
20230911,140600,54863969,1505,1505,1505,1505,0
|
|
20230911,140500,54863969,1505,1505,1505,1505,0
|
|
20230911,140400,54863969,1505,1505,1505,1505,0
|
|
20230911,140300,54863969,1505,1505,1505,1505,0
|
|
20230911,140200,54863969,1505,1505,1505,1505,0
|
|
20230911,140100,54863969,1505,1505,1505,1505,0
|
|
20230911,140000,54863969,1505,1505,1505,1505,5
|
|
20230911,135900,54856444,1505,1505,1505,1505,0
|
|
20230911,135800,54856444,1505,1505,1505,1505,0
|
|
20230911,135700,54856444,1505,1505,1505,1505,0
|
|
20230911,135600,54856444,1505,1505,1505,1505,0
|
|
20230911,135500,54856444,1505,1505,1505,1505,0
|
|
20230911,135400,54856444,1505,1505,1505,1505,0
|
|
20230911,135300,54856444,1505,1505,1505,1505,0
|
|
20230911,135200,54856444,1505,1505,1505,1505,1
|
|
20230911,135100,54854939,1505,1505,1505,1505,0
|
|
20230911,135000,54854939,1505,1505,1505,1505,0
|
|
20230911,134900,54854939,1505,1505,1505,1505,0
|
|
20230911,134800,54854939,1505,1505,1505,1505,1
|
|
20230911,134700,54853434,1505,1505,1505,1505,0
|
|
20230911,134600,54853434,1505,1504,1505,1503,15
|
|
20230911,134500,54830881,1504,1504,1504,1504,4
|
|
20230911,134400,54824865,1504,1504,1504,1504,0
|
|
20230911,134300,54824865,1504,1504,1504,1504,0
|
|
20230911,134200,54824865,1504,1504,1504,1504,1
|
|
20230911,134100,54823361,1502,1502,1502,1502,100
|
|
20230911,134000,54673161,1504,1504,1504,1502,114
|
|
20230911,133900,54501929,1502,1503,1503,1502,136
|
|
20230911,133800,54297606,1504,1504,1504,1504,1
|
|
20230911,133700,54296102,1505,1505,1505,1505,1
|
|
20230911,133600,54294597,1506,1506,1506,1506,0
|
|
20230911,133500,54294597,1506,1506,1506,1506,0
|
|
20230911,133400,54294597,1506,1506,1506,1506,0
|
|
20230911,133300,54294597,1506,1506,1506,1506,1
|
|
20230911,133200,54293091,1506,1506,1506,1506,0
|
|
20230911,133100,54293091,1506,1506,1506,1506,0
|
|
20230911,133000,54293091,1506,1506,1506,1506,0
|
|
20230911,132900,54293091,1506,1506,1506,1506,1
|
|
20230911,132800,54291585,1507,1507,1507,1507,0
|
|
20230911,132700,54291585,1507,1507,1507,1507,0
|
|
20230911,132600,54291585,1507,1507,1507,1507,0
|
|
20230911,132500,54291585,1507,1507,1507,1507,0
|
|
20230911,132400,54291585,1507,1507,1507,1507,0
|
|
20230911,132300,54291585,1507,1506,1507,1506,2
|
|
20230911,132200,54288572,1502,1502,1502,1502,0
|
|
20230911,132100,54288572,1502,1503,1503,1502,21
|
|
20230911,132000,54257020,1502,1507,1507,1502,54
|
|
20230911,131900,54175877,1508,1508,1508,1508,0
|
|
20230911,131800,54175877,1508,1508,1508,1508,0
|
|
20230911,131700,54175877,1508,1508,1508,1508,0
|
|
20230911,131600,54175877,1508,1508,1508,1508,1
|
|
20230911,131500,54174369,1509,1509,1509,1509,1
|
|
20230911,131400,54172860,1509,1509,1509,1509,0
|
|
20230911,131300,54172860,1509,1509,1509,1509,0
|
|
20230911,131200,54172860,1509,1509,1509,1509,2
|
|
20230911,131100,54169842,1510,1510,1510,1510,0
|
|
20230911,131000,54169842,1510,1510,1510,1510,0
|
|
20230911,130900,54169842,1510,1510,1510,1510,1
|
|
20230911,130800,54168332,1501,1502,1502,1501,167
|
|
20230911,130700,53917631,1502,1502,1502,1502,0
|
|
20230911,130600,53917631,1502,1502,1502,1502,0
|
|
20230911,130500,53917631,1502,1502,1502,1502,84
|
|
20230911,130400,53791463,1510,1510,1510,1510,0
|
|
20230911,130300,53791463,1510,1510,1510,1510,0
|
|
20230911,130200,53791463,1510,1510,1510,1510,1
|
|
20230911,130100,53789953,1502,1502,1502,1502,46
|
|
20230911,130000,53720861,1511,1511,1511,1511,0
|
|
20230911,125900,53720861,1511,1511,1511,1511,0
|
|
20230911,125800,53720861,1511,1511,1511,1511,0
|
|
20230911,125700,53720861,1511,1503,1511,1503,7820
|
|
20230911,125600,41930793,1503,1503,1503,1503,0
|
|
20230911,125500,41930793,1503,1503,1503,1503,0
|
|
20230911,125400,41930793,1503,1503,1503,1503,0
|
|
20230911,125300,41930793,1503,1503,1503,1503,71
|
|
20230911,125200,41824080,1504,1504,1504,1504,1
|
|
20230911,125100,41822576,1505,1505,1505,1505,23
|
|
20230911,125000,41787961,1505,1505,1505,1505,0
|
|
20230911,124900,41787961,1505,1505,1505,1505,1
|
|
20230911,124800,41786456,1504,1505,1505,1504,170
|
|
20230911,124700,41530775,1504,1504,1504,1504,0
|
|
20230911,124600,41530775,1504,1504,1504,1504,224
|
|
20230911,124500,41193879,1505,1505,1505,1505,0
|
|
20230911,124400,41193879,1505,1505,1505,1505,0
|
|
20230911,124300,41193879,1505,1505,1505,1505,1
|
|
20230911,124200,41192374,1504,1504,1504,1504,99
|
|
20230911,124100,41043478,1504,1504,1504,1504,0
|
|
20230911,124000,41043478,1504,1504,1504,1504,0
|
|
20230911,123900,41043478,1504,1504,1504,1504,0
|
|
20230911,123800,41043478,1504,1504,1504,1504,0
|
|
20230911,123700,41043478,1504,1504,1504,1504,0
|
|
20230911,123600,41043478,1504,1504,1504,1504,0
|
|
20230911,123500,41043478,1504,1504,1504,1504,0
|
|
20230911,123400,41043478,1504,1504,1504,1504,0
|
|
20230911,123300,41043478,1504,1504,1504,1504,0
|
|
20230911,123200,41043478,1504,1504,1504,1504,0
|
|
20230911,123100,41043478,1504,1504,1504,1504,1
|
|
20230911,123000,41041974,1505,1505,1505,1505,0
|
|
20230911,122900,41041974,1505,1505,1505,1505,0
|
|
20230911,122800,41041974,1505,1505,1505,1505,364
|
|
20230911,122700,40494154,1505,1505,1505,1505,0
|
|
20230911,122600,40494154,1505,1505,1505,1505,0
|
|
20230911,122500,40494154,1505,1505,1505,1505,0
|
|
20230911,122400,40494154,1505,1505,1505,1505,0
|
|
20230911,122300,40494154,1505,1503,1505,1503,3
|
|
20230911,122200,40489642,1502,1500,1502,1500,1101
|
|
20230911,122100,38837841,1501,1501,1501,1501,0
|
|
20230911,122000,38837841,1501,1501,1501,1501,70
|
|
20230911,121900,38732771,1501,1501,1501,1501,364
|
|
20230911,121800,38186407,1501,1501,1501,1501,0
|
|
20230911,121700,38186407,1501,1505,1505,1501,139
|
|
20230911,121600,37977754,1501,1505,1505,1501,732
|
|
20230911,121500,36878427,1504,1504,1504,1504,0
|
|
20230911,121400,36878427,1504,1504,1504,1504,0
|
|
20230911,121300,36878427,1504,1504,1504,1504,15
|
|
20230911,121200,36855867,1504,1504,1504,1504,100
|
|
20230911,121100,36705467,1505,1505,1505,1505,0
|
|
20230911,121000,36705467,1505,1505,1505,1505,5
|
|
20230911,120900,36697942,1505,1505,1505,1505,0
|
|
20230911,120800,36697942,1505,1504,1505,1502,4
|
|
20230911,120700,36691928,1505,1504,1505,1504,6
|
|
20230911,120600,36682902,1500,1502,1502,1500,100
|
|
20230911,120500,36532899,1503,1503,1503,1503,1
|
|
20230911,120400,36531396,1504,1504,1504,1504,0
|
|
20230911,120300,36531396,1504,1504,1504,1504,0
|
|
20230911,120200,36531396,1504,1504,1504,1504,1
|
|
20230911,120100,36529892,1505,1505,1505,1505,0
|
|
20230911,120000,36529892,1505,1505,1505,1505,0
|
|
20230911,115900,36529892,1505,1505,1505,1505,0
|
|
20230911,115800,36529892,1505,1505,1505,1505,1
|
|
20230911,115700,36528387,1504,1504,1504,1504,0
|
|
20230911,115600,36528387,1504,1504,1504,1504,0
|
|
20230911,115500,36528387,1504,1504,1504,1504,1
|
|
20230911,115400,36526883,1505,1505,1505,1505,0
|
|
20230911,115300,36526883,1505,1505,1505,1505,0
|
|
20230911,115200,36526883,1505,1505,1505,1505,0
|
|
20230911,115100,36526883,1505,1505,1505,1505,0
|
|
20230911,115000,36526883,1505,1505,1505,1505,1
|
|
20230911,114900,36525378,1500,1505,1505,1500,9
|
|
20230911,114800,36511848,1505,1505,1505,1505,5
|
|
20230911,114700,36504323,1505,1505,1505,1505,25
|
|
20230911,114600,36466698,1506,1506,1506,1506,1
|
|
20230911,114500,36465192,1505,1505,1505,1505,0
|
|
20230911,114400,36465192,1505,1505,1505,1505,0
|
|
20230911,114300,36465192,1505,1505,1505,1505,0
|
|
20230911,114200,36465192,1505,1505,1505,1505,0
|
|
20230911,114100,36465192,1505,1505,1505,1505,0
|
|
20230911,114000,36465192,1505,1505,1505,1505,0
|
|
20230911,113900,36465192,1505,1505,1505,1505,0
|
|
20230911,113800,36465192,1505,1505,1505,1505,0
|
|
20230911,113700,36465192,1505,1505,1505,1505,1
|
|
20230911,113600,36463687,1504,1504,1504,1504,0
|
|
20230911,113500,36463687,1504,1504,1504,1504,0
|
|
20230911,113400,36463687,1504,1504,1504,1504,0
|
|
20230911,113300,36463687,1504,1504,1504,1504,0
|
|
20230911,113200,36463687,1504,1504,1504,1504,0
|
|
20230911,113100,36463687,1504,1504,1504,1504,0
|
|
20230911,113000,36463687,1504,1504,1504,1504,0
|
|
20230911,112900,36463687,1504,1504,1504,1504,0
|
|
20230911,112800,36463687,1504,1504,1504,1504,1
|
|
20230911,112700,36462183,1505,1506,1506,1505,22
|
|
20230911,112600,36429052,1506,1506,1506,1506,0
|
|
20230911,112500,36429052,1506,1506,1506,1506,0
|
|
20230911,112400,36429052,1506,1506,1506,1506,0
|
|
20230911,112300,36429052,1506,1506,1506,1506,0
|
|
20230911,112200,36429052,1506,1506,1506,1506,0
|
|
20230911,112100,36429052,1506,1506,1506,1506,155
|
|
20230911,112000,36195622,1506,1506,1506,1506,1
|
|
20230911,111900,36194116,1500,1503,1503,1500,1358
|
|
20230911,111800,34157110,1507,1507,1507,1507,0
|
|
20230911,111700,34157110,1507,1507,1507,1507,0
|
|
20230911,111600,34157110,1507,1507,1507,1507,0
|
|
20230911,111500,34157110,1507,1507,1507,1507,0
|
|
20230911,111400,34157110,1507,1507,1507,1507,0
|
|
20230911,111300,34157110,1507,1507,1507,1507,1
|
|
20230911,111200,34155603,1498,1506,1506,1498,622
|
|
20230911,111100,33223616,1507,1507,1507,1507,0
|
|
20230911,111000,33223616,1507,1507,1507,1507,0
|
|
20230911,110900,33223616,1507,1507,1507,1507,378
|
|
20230911,110800,32653970,1507,1507,1507,1507,0
|
|
20230911,110700,32653970,1507,1507,1507,1507,0
|
|
20230911,110600,32653970,1507,1507,1507,1507,0
|
|
20230911,110500,32653970,1507,1507,1507,1507,0
|
|
20230911,110400,32653970,1507,1507,1507,1507,1
|
|
20230911,110300,32652463,1500,1500,1500,1500,2
|
|
20230911,110200,32649463,1507,1507,1507,1507,0
|
|
20230911,110100,32649463,1507,1499,1507,1499,2
|
|
20230911,110000,32646457,1507,1507,1507,1507,70
|
|
20230911,105900,32540967,1507,1507,1507,1507,10
|
|
20230911,105800,32525897,1508,1508,1508,1508,0
|
|
20230911,105700,32525897,1508,1508,1508,1508,0
|
|
20230911,105600,32525897,1508,1508,1508,1508,0
|
|
20230911,105500,32525897,1508,1508,1508,1508,0
|
|
20230911,105400,32525897,1508,1508,1508,1508,0
|
|
20230911,105300,32525897,1508,1508,1508,1508,1
|
|
20230911,105200,32524389,1502,1502,1502,1502,255
|
|
20230911,105100,32141379,1508,1508,1508,1508,0
|
|
20230911,105000,32141379,1508,1508,1508,1508,0
|
|
20230911,104900,32141379,1508,1508,1508,1508,0
|
|
20230911,104800,32141379,1508,1508,1508,1508,0
|
|
20230911,104700,32141379,1508,1508,1508,1508,90
|
|
20230911,104600,32005659,1508,1508,1508,1508,13
|
|
20230911,104500,31986055,1509,1509,1509,1509,0
|
|
20230911,104400,31986055,1509,1509,1509,1509,100
|
|
20230911,104300,31835155,1509,1509,1509,1509,147
|
|
20230911,104200,31613332,1508,1509,1509,1508,134
|
|
20230911,104100,31411127,1509,1509,1509,1509,1
|
|
20230911,104000,31409618,1509,1509,1509,1509,0
|
|
20230911,103900,31409618,1509,1509,1509,1509,1
|
|
20230911,103800,31408109,1510,1510,1510,1510,0
|
|
20230911,103700,31408109,1510,1510,1510,1510,1
|
|
20230911,103600,31406599,1510,1510,1510,1510,0
|
|
20230911,103500,31406599,1510,1510,1510,1510,0
|
|
20230911,103400,31406599,1510,1510,1510,1510,0
|
|
20230911,103300,31406599,1510,1510,1510,1510,0
|
|
20230911,103200,31406599,1510,1510,1510,1510,0
|
|
20230911,103100,31406599,1510,1510,1510,1510,0
|
|
20230911,103000,31406599,1510,1510,1510,1510,1
|
|
20230911,102900,31405089,1496,1504,1504,1496,1100
|
|
20230911,102800,29756368,1510,1510,1510,1510,0
|
|
20230911,102700,29756368,1510,1510,1510,1510,1
|
|
20230911,102600,29754858,1510,1510,1510,1510,0
|
|
20230911,102500,29754858,1510,1510,1510,1510,1
|
|
20230911,102400,29753348,1504,1504,1504,1504,0
|
|
20230911,102300,29753348,1504,1505,1505,1504,532
|
|
20230911,102200,28952865,1506,1506,1506,1506,2
|
|
20230911,102100,28949853,1506,1506,1506,1506,479
|
|
20230911,102000,28228479,1506,1506,1506,1506,0
|
|
20230911,101900,28228479,1506,1506,1506,1506,121
|
|
20230911,101800,28046253,1507,1507,1507,1507,0
|
|
20230911,101700,28046253,1507,1507,1507,1507,0
|
|
20230911,101600,28046253,1507,1507,1507,1507,5
|
|
20230911,101500,28038718,1507,1508,1508,1507,1110
|
|
20230911,101400,26364948,1508,1508,1508,1508,1
|
|
20230911,101300,26363440,1508,1508,1508,1508,1118
|
|
20230911,101200,24677496,1509,1509,1509,1509,4123
|
|
20230911,101100,18455889,1510,1509,1510,1509,1026
|
|
20230911,101000,16907149,1509,1509,1509,1509,0
|
|
20230911,100900,16907149,1509,1509,1509,1509,0
|
|
20230911,100800,16907149,1509,1509,1509,1509,0
|
|
20230911,100700,16907149,1509,1509,1509,1509,0
|
|
20230911,100600,16907149,1509,1509,1509,1509,0
|
|
20230911,100500,16907149,1509,1509,1509,1509,0
|
|
20230911,100400,16907149,1509,1509,1509,1509,1
|
|
20230911,100300,16905640,1510,1510,1510,1510,1
|
|
20230911,100200,16904130,1510,1510,1510,1510,0
|
|
20230911,100100,16904130,1510,1508,1510,1508,530
|
|
20230911,100000,16104888,1508,1508,1508,1508,1
|
|
20230911,095900,16103380,1507,1507,1507,1507,99
|
|
20230911,095800,15954187,1507,1507,1507,1507,1
|
|
20230911,095700,15952680,1508,1508,1508,1508,100
|
|
20230911,095600,15801880,1506,1506,1506,1506,0
|
|
20230911,095500,15801880,1506,1506,1506,1506,0
|
|
20230911,095400,15801880,1506,1506,1506,1506,104
|
|
20230911,095300,15645256,1508,1507,1508,1507,74
|
|
20230911,095200,15533669,1506,1506,1506,1506,0
|
|
20230911,095100,15533669,1506,1506,1506,1506,0
|
|
20230911,095000,15533669,1506,1507,1507,1506,6
|
|
20230911,094900,15524628,1507,1507,1507,1507,0
|
|
20230911,094800,15524628,1507,1507,1507,1507,1
|
|
20230911,094700,15523121,1506,1506,1506,1506,0
|
|
20230911,094600,15523121,1506,1506,1506,1506,0
|
|
20230911,094500,15523121,1506,1506,1506,1506,1
|
|
20230911,094400,15521615,1509,1509,1509,1509,1
|
|
20230911,094300,15520106,1504,1504,1504,1504,0
|
|
20230911,094200,15520106,1504,1504,1504,1504,0
|
|
20230911,094100,15520106,1504,1511,1511,1504,17
|
|
20230911,094000,15494447,1511,1511,1511,1511,0
|
|
20230911,093900,15494447,1511,1511,1511,1511,1
|
|
20230911,093800,15492936,1512,1513,1513,1504,3
|
|
20230911,093700,15488407,1504,1513,1514,1500,130
|
|
20230911,093600,15291783,1511,1509,1511,1509,3
|
|
20230911,093500,15287253,1508,1502,1508,1500,2936
|
|
20230911,093400,10883174,1503,1507,1507,1503,514
|
|
20230911,093300,10108596,1507,1507,1507,1507,10
|
|
20230911,093200,10093526,1507,1507,1507,1507,100
|
|
20230911,093100,9942826,1507,1501,1507,1500,1098
|
|
20230911,093000,8295637,1502,1503,1503,1502,60
|
|
20230911,092900,8205507,1504,1505,1505,1504,2
|
|
20230911,092800,8202498,1505,1505,1505,1505,0
|
|
20230911,092700,8202498,1505,1505,1505,1505,8
|
|
20230911,092600,8190458,1505,1505,1507,1505,27
|
|
20230911,092500,8149819,1505,1505,1505,1505,200
|
|
20230911,092400,7848819,1505,1505,1505,1505,0
|
|
20230911,092300,7848819,1505,1505,1505,1505,0
|
|
20230911,092200,7848819,1505,1505,1505,1505,22
|
|
20230911,092100,7815709,1505,1503,1505,1501,71
|
|
20230911,092000,7709126,1501,1502,1502,1501,50
|
|
20230911,091900,7634075,1505,1505,1505,1505,1
|
|
20230911,091800,7632570,1501,1501,1501,1501,0
|
|
20230911,091700,7632570,1501,1504,1505,1501,721
|
|
20230911,091600,6550279,1501,1501,1501,1501,0
|
|
20230911,091500,6550279,1501,1504,1504,1501,607
|
|
20230911,091400,5637360,1505,1505,1505,1505,10
|
|
20230911,091300,5622310,1505,1505,1505,1504,32
|
|
20230911,091200,5574151,1504,1508,1508,1504,74
|
|
20230911,091100,5462655,1515,1508,1515,1508,200
|
|
20230911,091000,5159762,1500,1505,1505,1500,1757
|
|
20230911,090900,2518866,1505,1505,1505,1505,751
|
|
20230911,090800,1388611,1505,1505,1505,1505,0
|
|
20230911,090700,1388611,1505,1505,1505,1505,0
|
|
20230911,090600,1388611,1505,1505,1505,1505,0
|
|
20230911,090500,1388611,1505,1507,1507,1505,217
|
|
20230911,090400,1061594,1508,1508,1508,1508,1
|
|
20230911,090300,1060086,1507,1508,1508,1507,38
|
|
20230911,090200,1002783,1508,1515,1515,1508,20
|
|
20230911,090100,972518,1515,1515,1515,1515,0
|
|
20230911,090000,972518,1515,1503,1515,1503,644
|