589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,184600,261511109,1179,1179,1179,1179,3658
|
|
20230927,184500,261511109,1179,1179,1179,1179,0
|
|
20230927,184400,261511109,1179,1179,1179,1179,0
|
|
20230927,184300,261511109,1179,1179,1179,1179,0
|
|
20230927,184200,261511109,1179,1179,1179,1179,0
|
|
20230927,184100,261511109,1179,1179,1179,1179,0
|
|
20230927,184000,261511109,1179,1179,1179,1179,0
|
|
20230927,183900,261511109,1179,1179,1179,1179,0
|
|
20230927,183800,261511109,1179,1179,1179,1179,0
|
|
20230927,183700,261511109,1179,1179,1179,1179,0
|
|
20230927,183600,261511109,1179,1179,1179,1179,0
|
|
20230927,183500,261511109,1179,1179,1179,1179,0
|
|
20230927,183400,261511109,1179,1179,1179,1179,0
|
|
20230927,183300,261511109,1179,1179,1179,1179,0
|
|
20230927,183200,261511109,1179,1179,1179,1179,0
|
|
20230927,183100,261511109,1179,1179,1179,1179,0
|
|
20230927,183000,261511109,1179,1179,1179,1179,0
|
|
20230927,182900,261511109,1179,1179,1179,1179,0
|
|
20230927,182800,261511109,1179,1179,1179,1179,0
|
|
20230927,182700,261511109,1179,1179,1179,1179,0
|
|
20230927,182600,261511109,1179,1179,1179,1179,0
|
|
20230927,182500,261511109,1179,1179,1179,1179,0
|
|
20230927,182400,261511109,1179,1179,1179,1179,0
|
|
20230927,182300,261511109,1179,1179,1179,1179,0
|
|
20230927,182200,261511109,1179,1179,1179,1179,0
|
|
20230927,182100,261511109,1179,1179,1179,1179,0
|
|
20230927,182000,261511109,1179,1179,1179,1179,0
|
|
20230927,181900,261511109,1179,1179,1179,1179,0
|
|
20230927,181800,261511109,1179,1179,1179,1179,0
|
|
20230927,181700,261511109,1179,1179,1179,1179,0
|
|
20230927,181600,261511109,1179,1179,1179,1179,3658
|
|
20230927,181500,261511109,1179,1179,1179,1179,0
|
|
20230927,181400,261511109,1179,1179,1179,1179,0
|
|
20230927,181300,261511109,1179,1179,1179,1179,0
|
|
20230927,181200,261511109,1179,1179,1179,1179,0
|
|
20230927,181100,261511109,1179,1179,1179,1179,0
|
|
20230927,181000,261511109,1179,1179,1179,1179,0
|
|
20230927,180900,261511109,1179,1179,1179,1179,0
|
|
20230927,180800,261511109,1179,1179,1179,1179,0
|
|
20230927,180700,261511109,1179,1179,1179,1179,0
|
|
20230927,180600,261511109,1179,1179,1179,1179,0
|
|
20230927,180500,261511109,1179,1179,1179,1179,0
|
|
20230927,180400,261511109,1179,1179,1179,1179,0
|
|
20230927,180300,261511109,1179,1179,1179,1179,0
|
|
20230927,180200,261511109,1179,1179,1179,1179,0
|
|
20230927,180100,261511109,1179,1179,1179,1179,0
|
|
20230927,180000,261511109,1179,1179,1179,1179,0
|
|
20230927,175900,261511109,1179,1179,1179,1179,0
|
|
20230927,175800,261511109,1179,1179,1179,1179,0
|
|
20230927,175700,261511109,1179,1179,1179,1179,0
|
|
20230927,175600,261511109,1179,1179,1179,1179,0
|
|
20230927,175500,261511109,1179,1179,1179,1179,0
|
|
20230927,175400,261511109,1179,1179,1179,1179,0
|
|
20230927,175300,261511109,1179,1179,1179,1179,0
|
|
20230927,175200,261511109,1179,1179,1179,1179,0
|
|
20230927,175100,261511109,1179,1179,1179,1179,0
|
|
20230927,175000,261511109,1179,1179,1179,1179,0
|
|
20230927,174900,261511109,1179,1179,1179,1179,0
|
|
20230927,174800,261511109,1179,1179,1179,1179,0
|
|
20230927,174700,261511109,1179,1179,1179,1179,0
|
|
20230927,174600,261511109,1179,1179,1179,1179,3658
|
|
20230927,174500,261511109,1179,1179,1179,1179,0
|
|
20230927,174400,261511109,1179,1179,1179,1179,0
|
|
20230927,174300,261511109,1179,1179,1179,1179,0
|
|
20230927,174200,261511109,1179,1179,1179,1179,0
|
|
20230927,174100,261511109,1179,1179,1179,1179,0
|
|
20230927,174000,261511109,1179,1179,1179,1179,0
|
|
20230927,173900,261511109,1179,1179,1179,1179,0
|
|
20230927,173800,261511109,1179,1179,1179,1179,0
|
|
20230927,173700,261511109,1179,1179,1179,1179,0
|
|
20230927,173600,261511109,1179,1179,1179,1179,0
|
|
20230927,173500,261511109,1179,1179,1179,1179,0
|
|
20230927,173400,261511109,1179,1179,1179,1179,0
|
|
20230927,173300,261511109,1179,1179,1179,1179,0
|
|
20230927,173200,261511109,1179,1179,1179,1179,0
|
|
20230927,173100,261511109,1179,1179,1179,1179,0
|
|
20230927,173000,261511109,1179,1179,1179,1179,0
|
|
20230927,172900,261511109,1179,1179,1179,1179,0
|
|
20230927,172800,261511109,1179,1179,1179,1179,0
|
|
20230927,172700,261511109,1179,1179,1179,1179,0
|
|
20230927,172600,261511109,1179,1179,1179,1179,0
|
|
20230927,172500,261511109,1179,1179,1179,1179,0
|
|
20230927,172400,261511109,1179,1179,1179,1179,0
|
|
20230927,172300,261511109,1179,1179,1179,1179,0
|
|
20230927,172200,261511109,1179,1179,1179,1179,0
|
|
20230927,172100,261511109,1179,1179,1179,1179,0
|
|
20230927,172000,261511109,1179,1179,1179,1179,0
|
|
20230927,171900,261511109,1179,1179,1179,1179,0
|
|
20230927,171800,261511109,1179,1179,1179,1179,0
|
|
20230927,171700,261511109,1179,1179,1179,1179,0
|
|
20230927,171600,261511109,1179,1179,1179,1179,3658
|
|
20230927,171500,261511109,1179,1179,1179,1179,0
|
|
20230927,171400,261511109,1179,1179,1179,1179,0
|
|
20230927,171300,261511109,1179,1179,1179,1179,0
|
|
20230927,171200,261511109,1179,1179,1179,1179,0
|
|
20230927,171100,261511109,1179,1179,1179,1179,0
|
|
20230927,171000,261511109,1179,1179,1179,1179,0
|
|
20230927,170900,261511109,1179,1179,1179,1179,0
|
|
20230927,170800,261511109,1179,1179,1179,1179,0
|
|
20230927,170700,261511109,1179,1179,1179,1179,0
|
|
20230927,170600,261511109,1179,1179,1179,1179,0
|
|
20230927,170500,261511109,1179,1179,1179,1179,0
|
|
20230927,170400,261511109,1179,1179,1179,1179,0
|
|
20230927,170300,261511109,1179,1179,1179,1179,0
|
|
20230927,170200,261511109,1179,1179,1179,1179,0
|
|
20230927,170100,261511109,1179,1179,1179,1179,0
|
|
20230927,170000,261511109,1179,1179,1179,1179,0
|
|
20230927,165900,261511109,1179,1179,1179,1179,0
|
|
20230927,165800,261511109,1179,1179,1179,1179,0
|
|
20230927,165700,261511109,1179,1179,1179,1179,0
|
|
20230927,165600,261511109,1179,1179,1179,1179,0
|
|
20230927,165500,261511109,1179,1179,1179,1179,0
|
|
20230927,165400,261511109,1179,1179,1179,1179,0
|
|
20230927,165300,261511109,1179,1179,1179,1179,0
|
|
20230927,165200,261511109,1179,1179,1179,1179,0
|
|
20230927,165100,261511109,1179,1179,1179,1179,0
|
|
20230927,165000,261511109,1179,1179,1179,1179,0
|
|
20230927,164900,261511109,1179,1179,1179,1179,0
|
|
20230927,164800,261511109,1179,1179,1179,1179,0
|
|
20230927,164700,261511109,1179,1179,1179,1179,0
|
|
20230927,164600,261511109,1179,1179,1179,1179,3658
|
|
20230927,164500,261511109,1179,1179,1179,1179,0
|
|
20230927,164400,261511109,1179,1179,1179,1179,0
|
|
20230927,164300,261511109,1179,1179,1179,1179,0
|
|
20230927,164200,261511109,1179,1179,1179,1179,0
|
|
20230927,164100,261511109,1179,1179,1179,1179,0
|
|
20230927,164000,261511109,1179,1179,1179,1179,0
|
|
20230927,163900,261511109,1179,1179,1179,1179,0
|
|
20230927,163800,261511109,1179,1179,1179,1179,0
|
|
20230927,163700,261511109,1179,1179,1179,1179,0
|
|
20230927,163600,261511109,1179,1179,1179,1179,0
|
|
20230927,163500,261511109,1179,1179,1179,1179,0
|
|
20230927,163400,261511109,1179,1179,1179,1179,0
|
|
20230927,163300,261511109,1179,1179,1179,1179,0
|
|
20230927,163200,261511109,1179,1179,1179,1179,0
|
|
20230927,163100,261511109,1179,1179,1179,1179,0
|
|
20230927,163000,261511109,1179,1179,1179,1179,0
|
|
20230927,162900,261511109,1179,1179,1179,1179,0
|
|
20230927,162800,261511109,1179,1179,1179,1179,0
|
|
20230927,162700,261511109,1179,1179,1179,1179,0
|
|
20230927,162600,261511109,1179,1179,1179,1179,0
|
|
20230927,162500,261511109,1179,1179,1179,1179,0
|
|
20230927,162400,261511109,1179,1179,1179,1179,0
|
|
20230927,162300,261511109,1179,1179,1179,1179,0
|
|
20230927,162200,261511109,1179,1179,1179,1179,0
|
|
20230927,162100,261511109,1179,1179,1179,1179,0
|
|
20230927,162000,261511109,1179,1179,1179,1179,0
|
|
20230927,161900,261511109,1179,1179,1179,1179,0
|
|
20230927,161800,261511109,1179,1179,1179,1179,0
|
|
20230927,161700,261511109,1179,1179,1179,1179,0
|
|
20230927,161600,261511109,1179,1179,1179,1179,3658
|
|
20230927,161500,261511109,1179,1179,1179,1179,0
|
|
20230927,161400,261511109,1179,1179,1179,1179,0
|
|
20230927,161300,261511109,1179,1179,1179,1179,0
|
|
20230927,161200,261511109,1179,1179,1179,1179,0
|
|
20230927,161100,261511109,1179,1179,1179,1179,0
|
|
20230927,161000,261511109,1179,1179,1179,1179,0
|
|
20230927,160900,261511109,1179,1179,1179,1179,0
|
|
20230927,160800,261511109,1179,1179,1179,1179,0
|
|
20230927,160700,261511109,1179,1179,1179,1179,0
|
|
20230927,160600,261511109,1179,1179,1179,1179,0
|
|
20230927,160500,261511109,1179,1179,1179,1179,0
|
|
20230927,160400,261511109,1179,1179,1179,1179,0
|
|
20230927,160300,261511109,1179,1179,1179,1179,0
|
|
20230927,160200,261511109,1179,1179,1179,1179,0
|
|
20230927,160100,261511109,1179,1179,1179,1179,0
|
|
20230927,160000,261511109,1179,1179,1179,1179,0
|
|
20230927,155900,261511109,1179,1179,1179,1179,0
|
|
20230927,155800,261511109,1179,1179,1179,1179,0
|
|
20230927,155700,261511109,1179,1179,1179,1179,0
|
|
20230927,155600,261511109,1179,1179,1179,1179,0
|
|
20230927,155500,261511109,1179,1179,1179,1179,0
|
|
20230927,155400,261511109,1179,1179,1179,1179,0
|
|
20230927,155300,261511109,1179,1179,1179,1179,0
|
|
20230927,155200,261511109,1179,1179,1179,1179,0
|
|
20230927,155100,261511109,1179,1179,1179,1179,0
|
|
20230927,155000,261511109,1179,1179,1179,1179,0
|
|
20230927,154900,261511109,1179,1179,1179,1179,0
|
|
20230927,154800,261511109,1179,1179,1179,1179,0
|
|
20230927,154700,261511109,1179,1179,1179,1179,0
|
|
20230927,154600,261511109,1179,1179,1179,1179,3658
|
|
20230927,154500,261511109,1179,1179,1179,1179,0
|
|
20230927,154400,261511109,1179,1179,1179,1179,0
|
|
20230927,154300,261511109,1179,1179,1179,1179,0
|
|
20230927,154200,261511109,1179,1179,1179,1179,0
|
|
20230927,154100,261511109,1179,1179,1179,1179,0
|
|
20230927,154000,261511109,1179,1179,1179,1179,0
|
|
20230927,153900,261511109,1179,1179,1179,1179,0
|
|
20230927,153800,261511109,1179,1179,1179,1179,0
|
|
20230927,153700,261511109,1179,1179,1179,1179,0
|
|
20230927,153600,261511109,1179,1179,1179,1179,0
|
|
20230927,153500,261511109,1179,1179,1179,1179,0
|
|
20230927,153400,261511109,1179,1179,1179,1179,0
|
|
20230927,153300,261511109,1179,1179,1179,1179,0
|
|
20230927,153200,261511109,1179,1179,1179,1179,0
|
|
20230927,153100,261511109,1179,1179,1179,1179,0
|
|
20230927,153000,261511109,1179,1179,1179,1179,3658
|
|
20230927,152900,257198327,1181,1181,1181,1181,0
|
|
20230927,152800,257198327,1181,1181,1181,1181,0
|
|
20230927,152700,257198327,1181,1181,1181,1181,0
|
|
20230927,152600,257198327,1181,1181,1181,1181,0
|
|
20230927,152500,257198327,1181,1181,1181,1181,0
|
|
20230927,152400,257198327,1181,1181,1181,1181,0
|
|
20230927,152300,257198327,1181,1181,1181,1181,0
|
|
20230927,152200,257198327,1181,1181,1181,1181,0
|
|
20230927,152100,257198327,1181,1181,1181,1181,0
|
|
20230927,152000,257198327,1181,1181,1181,1181,0
|
|
20230927,151900,257198327,1181,1181,1181,1181,0
|
|
20230927,151800,257198327,1181,1182,1184,1181,2247
|
|
20230927,151700,254540042,1182,1182,1182,1182,0
|
|
20230927,151600,254540042,1182,1183,1183,1182,85
|
|
20230927,151500,254439528,1183,1183,1183,1183,0
|
|
20230927,151400,254439528,1183,1183,1183,1183,4
|
|
20230927,151300,254434796,1183,1183,1183,1183,0
|
|
20230927,151200,254434796,1183,1183,1183,1183,0
|
|
20230927,151100,254434796,1183,1183,1183,1183,1
|
|
20230927,151000,254433613,1183,1183,1183,1183,74
|
|
20230927,150900,254346071,1182,1182,1182,1182,55
|
|
20230927,150800,254281061,1181,1181,1181,1181,0
|
|
20230927,150700,254281061,1181,1182,1182,1181,518
|
|
20230927,150600,253669302,1182,1182,1183,1182,189
|
|
20230927,150500,253445903,1182,1182,1182,1182,0
|
|
20230927,150400,253445903,1182,1182,1182,1182,36
|
|
20230927,150300,253403351,1181,1181,1181,1181,55
|
|
20230927,150200,253338396,1181,1181,1181,1181,0
|
|
20230927,150100,253338396,1181,1181,1181,1181,0
|
|
20230927,150000,253338396,1181,1181,1181,1181,147
|
|
20230927,145900,253164789,1181,1181,1181,1181,0
|
|
20230927,145800,253164789,1181,1181,1181,1181,1
|
|
20230927,145700,253163608,1181,1182,1183,1181,406
|
|
20230927,145600,252683749,1182,1182,1182,1182,1
|
|
20230927,145500,252682567,1182,1182,1182,1182,1
|
|
20230927,145400,252681385,1182,1182,1182,1182,56
|
|
20230927,145300,252615193,1182,1182,1182,1182,1
|
|
20230927,145200,252614011,1182,1182,1182,1182,1
|
|
20230927,145100,252612829,1181,1181,1181,1181,56
|
|
20230927,145000,252546693,1181,1181,1181,1181,0
|
|
20230927,144900,252546693,1181,1182,1182,1181,1203
|
|
20230927,144800,251124748,1181,1183,1183,1181,939
|
|
20230927,144700,250014881,1183,1183,1183,1183,1
|
|
20230927,144600,250013698,1183,1184,1184,1183,81
|
|
20230927,144500,249917795,1183,1183,1184,1183,144
|
|
20230927,144400,249747355,1183,1184,1184,1183,2
|
|
20230927,144300,249744988,1184,1183,1184,1183,2
|
|
20230927,144200,249742621,1183,1183,1183,1183,1
|
|
20230927,144100,249741438,1184,1184,1184,1184,80
|
|
20230927,144000,249646718,1183,1183,1183,1183,1
|
|
20230927,143900,249645535,1183,1183,1183,1183,56
|
|
20230927,143800,249579287,1182,1182,1182,1182,1
|
|
20230927,143700,249578105,1183,1183,1183,1183,137
|
|
20230927,143600,249416034,1184,1183,1184,1183,123
|
|
20230927,143500,249270485,1184,1184,1184,1184,186
|
|
20230927,143400,249050261,1186,1186,1186,1186,0
|
|
20230927,143300,249050261,1186,1185,1186,1185,121
|
|
20230927,143200,248906835,1186,1186,1186,1186,34
|
|
20230927,143100,248866511,1187,1187,1187,1187,1
|
|
20230927,143000,248865324,1184,1190,1190,1184,1542
|
|
20230927,142900,247037839,1190,1190,1190,1190,101
|
|
20230927,142800,246917649,1190,1190,1190,1190,1
|
|
20230927,142700,246916459,1189,1189,1189,1189,56
|
|
20230927,142600,246849875,1187,1187,1187,1187,0
|
|
20230927,142500,246849875,1187,1187,1187,1187,1
|
|
20230927,142400,246848688,1187,1187,1187,1187,56
|
|
20230927,142300,246782216,1187,1187,1187,1187,1
|
|
20230927,142200,246781029,1187,1187,1187,1187,15
|
|
20230927,142100,246763224,1187,1186,1189,1186,223
|
|
20230927,142000,246498356,1186,1186,1186,1186,1
|
|
20230927,141900,246497170,1187,1184,1187,1184,148
|
|
20230927,141800,246321697,1184,1184,1184,1184,55
|
|
20230927,141700,246256577,1184,1184,1184,1184,1
|
|
20230927,141600,246255393,1184,1184,1184,1184,1
|
|
20230927,141500,246254209,1183,1181,1183,1181,1742
|
|
20230927,141400,244193910,1182,1185,1185,1181,6061
|
|
20230927,141300,237021893,1186,1186,1186,1186,0
|
|
20230927,141200,237021893,1186,1184,1186,1184,63
|
|
20230927,141100,236947285,1184,1184,1184,1184,1
|
|
20230927,141000,236946101,1186,1182,1186,1182,177
|
|
20230927,140900,236736234,1182,1182,1182,1182,55
|
|
20230927,140800,236671224,1182,1182,1182,1182,1
|
|
20230927,140700,236670042,1183,1183,1183,1183,1
|
|
20230927,140600,236668859,1184,1185,1185,1184,5
|
|
20230927,140500,236662935,1185,1185,1185,1185,1
|
|
20230927,140400,236661750,1185,1185,1185,1185,924
|
|
20230927,140300,235566810,1186,1186,1186,1186,0
|
|
20230927,140200,235566810,1186,1186,1186,1186,0
|
|
20230927,140100,235566810,1186,1186,1186,1186,0
|
|
20230927,140000,235566810,1186,1186,1186,1186,0
|
|
20230927,135900,235566810,1186,1186,1186,1186,0
|
|
20230927,135800,235566810,1186,1185,1186,1185,106
|
|
20230927,135700,235441167,1180,1181,1181,1180,456
|
|
20230927,135600,234902849,1181,1181,1181,1181,1495
|
|
20230927,135500,233137254,1182,1182,1182,1182,55
|
|
20230927,135400,233072244,1182,1182,1182,1182,0
|
|
20230927,135300,233072244,1182,1182,1182,1182,917
|
|
20230927,135200,231988350,1183,1183,1183,1183,0
|
|
20230927,135100,231988350,1183,1184,1184,1183,1242
|
|
20230927,135000,230518481,1189,1189,1189,1189,8
|
|
20230927,134900,230508969,1182,1182,1182,1182,0
|
|
20230927,134800,230508969,1182,1182,1182,1182,55
|
|
20230927,134700,230443959,1182,1182,1182,1182,0
|
|
20230927,134600,230443959,1182,1182,1182,1182,1202
|
|
20230927,134500,229023195,1182,1182,1182,1182,156
|
|
20230927,134400,228838803,1181,1181,1181,1181,0
|
|
20230927,134300,228838803,1181,1188,1188,1181,989
|
|
20230927,134200,227668337,1188,1188,1188,1188,56
|
|
20230927,134100,227601809,1185,1185,1185,1185,0
|
|
20230927,134000,227601809,1185,1185,1185,1185,0
|
|
20230927,133900,227601809,1185,1186,1186,1185,56
|
|
20230927,133800,227535424,1185,1188,1188,1185,711
|
|
20230927,133700,226692766,1184,1184,1184,1184,0
|
|
20230927,133600,226692766,1184,1191,1191,1184,531
|
|
20230927,133500,226063870,1198,1198,1198,1198,0
|
|
20230927,133400,226063870,1198,1197,1198,1197,10
|
|
20230927,133300,226051892,1198,1198,1198,1198,0
|
|
20230927,133200,226051892,1198,1198,1198,1197,52
|
|
20230927,133100,225989597,1198,1198,1198,1198,0
|
|
20230927,133000,225989597,1198,1198,1198,1198,0
|
|
20230927,132900,225989597,1198,1191,1198,1191,343
|
|
20230927,132800,225581077,1181,1197,1197,1181,6000
|
|
20230927,132700,218467321,1198,1193,1198,1193,150
|
|
20230927,132600,218288258,1193,1193,1193,1193,150
|
|
20230927,132500,218109308,1195,1197,1198,1195,441
|
|
20230927,132400,217581542,1197,1192,1197,1192,271
|
|
20230927,132300,217258155,1192,1192,1192,1192,2
|
|
20230927,132200,217255771,1192,1192,1192,1192,0
|
|
20230927,132100,217255771,1192,1192,1192,1192,20
|
|
20230927,132000,217231931,1192,1192,1192,1192,1
|
|
20230927,131900,217230739,1191,1191,1191,1191,1
|
|
20230927,131800,217229548,1191,1185,1191,1185,1062
|
|
20230927,131700,215965994,1185,1185,1185,1185,0
|
|
20230927,131600,215965994,1185,1185,1185,1185,51
|
|
20230927,131500,215905559,1185,1184,1185,1184,66
|
|
20230927,131400,215827413,1184,1184,1184,1184,1
|
|
20230927,131300,215826229,1184,1184,1184,1184,0
|
|
20230927,131200,215826229,1184,1184,1184,1184,47
|
|
20230927,131100,215770581,1184,1184,1184,1184,0
|
|
20230927,131000,215770581,1184,1184,1184,1184,0
|
|
20230927,130900,215770581,1184,1185,1185,1184,549
|
|
20230927,130800,215120562,1185,1185,1185,1185,57
|
|
20230927,130700,215053017,1185,1185,1185,1185,0
|
|
20230927,130600,215053017,1185,1185,1185,1185,0
|
|
20230927,130500,215053017,1185,1185,1185,1185,5
|
|
20230927,130400,215047092,1185,1185,1185,1185,5
|
|
20230927,130300,215041167,1184,1184,1184,1184,142
|
|
20230927,130200,214873039,1190,1190,1190,1190,0
|
|
20230927,130100,214873039,1190,1190,1190,1190,0
|
|
20230927,130000,214873039,1190,1190,1190,1190,0
|
|
20230927,125900,214873039,1190,1188,1190,1188,269
|
|
20230927,125800,214553349,1188,1188,1188,1188,0
|
|
20230927,125700,214553349,1188,1188,1188,1188,0
|
|
20230927,125600,214553349,1188,1187,1188,1187,10
|
|
20230927,125500,214541470,1181,1181,1181,1181,0
|
|
20230927,125400,214541470,1181,1181,1181,1181,57
|
|
20230927,125300,214474153,1180,1180,1180,1180,0
|
|
20230927,125200,214474153,1180,1180,1180,1180,0
|
|
20230927,125100,214474153,1180,1180,1180,1180,56
|
|
20230927,125000,214408073,1179,1179,1179,1179,0
|
|
20230927,124900,214408073,1179,1179,1179,1179,0
|
|
20230927,124800,214408073,1179,1179,1179,1179,56
|
|
20230927,124700,214342049,1178,1178,1178,1178,0
|
|
20230927,124600,214342049,1178,1178,1178,1178,0
|
|
20230927,124500,214342049,1178,1178,1178,1178,56
|
|
20230927,124400,214276081,1178,1178,1178,1178,0
|
|
20230927,124300,214276081,1178,1178,1178,1178,0
|
|
20230927,124200,214276081,1178,1177,1178,1173,901
|
|
20230927,124100,213214819,1177,1177,1177,1177,0
|
|
20230927,124000,213214819,1177,1177,1177,1177,6
|
|
20230927,123900,213207757,1177,1178,1178,1177,173
|
|
20230927,123800,213003969,1189,1189,1189,1189,0
|
|
20230927,123700,213003969,1189,1189,1189,1189,0
|
|
20230927,123600,213003969,1189,1189,1189,1189,0
|
|
20230927,123500,213003969,1189,1189,1189,1189,0
|
|
20230927,123400,213003969,1189,1189,1189,1189,0
|
|
20230927,123300,213003969,1189,1179,1189,1178,295
|
|
20230927,123200,212656392,1179,1191,1191,1179,8490
|
|
20230927,123100,202638611,1191,1195,1195,1191,1814
|
|
20230927,123000,200474659,1200,1200,1200,1200,0
|
|
20230927,122900,200474659,1200,1200,1200,1200,0
|
|
20230927,122800,200474659,1200,1200,1200,1200,0
|
|
20230927,122700,200474659,1200,1200,1200,1200,10
|
|
20230927,122600,200462659,1200,1200,1200,1200,0
|
|
20230927,122500,200462659,1200,1200,1200,1200,0
|
|
20230927,122400,200462659,1200,1200,1200,1200,0
|
|
20230927,122300,200462659,1200,1198,1200,1198,350
|
|
20230927,122200,200042960,1199,1199,1200,1199,1002
|
|
20230927,122100,198841560,1200,1200,1200,1200,0
|
|
20230927,122000,198841560,1200,1199,1200,1195,96
|
|
20230927,121900,198726475,1195,1195,1195,1195,0
|
|
20230927,121800,198726475,1195,1195,1195,1195,56
|
|
20230927,121700,198659555,1195,1195,1195,1195,5
|
|
20230927,121600,198653580,1201,1201,1201,1201,10
|
|
20230927,121500,198641570,1202,1202,1202,1202,1
|
|
20230927,121400,198640368,1205,1205,1205,1205,0
|
|
20230927,121300,198640368,1205,1200,1205,1200,280
|
|
20230927,121200,198304363,1200,1200,1200,1190,1151
|
|
20230927,121100,196923568,1200,1193,1205,1193,5646
|
|
20230927,121000,190157453,1193,1192,1193,1190,1082
|
|
20230927,120900,188867235,1192,1192,1192,1192,0
|
|
20230927,120800,188867235,1192,1192,1192,1192,0
|
|
20230927,120700,188867235,1192,1191,1192,1176,210
|
|
20230927,120600,188618955,1192,1190,1192,1190,130
|
|
20230927,120500,188464248,1190,1186,1190,1185,431
|
|
20230927,120400,187951445,1184,1185,1186,1183,92
|
|
20230927,120300,187842443,1191,1180,1191,1180,416
|
|
20230927,120200,187350915,1180,1180,1180,1180,6
|
|
20230927,120100,187343835,1190,1191,1191,1190,111
|
|
20230927,120000,187211659,1182,1194,1194,1182,1677
|
|
20230927,115900,185227179,1194,1190,1194,1182,676
|
|
20230927,115800,184421269,1190,1186,1190,1178,101
|
|
20230927,115700,184301214,1187,1175,1189,1171,1167
|
|
20230927,115600,182919781,1183,1165,1190,1165,11101
|
|
20230927,115500,169885886,1165,1165,1165,1165,0
|
|
20230927,115400,169885886,1165,1165,1165,1165,0
|
|
20230927,115300,169885886,1165,1162,1165,1162,35
|
|
20230927,115200,169845213,1163,1163,1163,1163,0
|
|
20230927,115100,169845213,1163,1163,1163,1163,56
|
|
20230927,115000,169780085,1163,1163,1163,1162,1063
|
|
20230927,114900,168544385,1165,1165,1165,1165,0
|
|
20230927,114800,168544385,1165,1165,1165,1165,0
|
|
20230927,114700,168544385,1165,1165,1165,1165,1
|
|
20230927,114600,168543220,1165,1165,1165,1163,6
|
|
20230927,114500,168536234,1163,1163,1163,1163,14
|
|
20230927,114400,168519952,1165,1165,1165,1165,0
|
|
20230927,114300,168519952,1165,1165,1165,1165,99
|
|
20230927,114200,168404617,1165,1165,1165,1165,0
|
|
20230927,114100,168404617,1165,1165,1165,1165,0
|
|
20230927,114000,168404617,1165,1164,1165,1164,125
|
|
20230927,113900,168259033,1163,1159,1163,1159,649
|
|
20230927,113800,167505287,1159,1159,1159,1159,0
|
|
20230927,113700,167505287,1159,1159,1159,1159,6462
|
|
20230927,113600,160015829,1158,1159,1159,1158,220
|
|
20230927,113500,159761049,1159,1159,1159,1159,0
|
|
20230927,113400,159761049,1159,1159,1159,1159,265
|
|
20230927,113300,159453914,1159,1159,1159,1159,0
|
|
20230927,113200,159453914,1159,1159,1159,1159,8
|
|
20230927,113100,159444642,1159,1159,1159,1159,10
|
|
20230927,113000,159433052,1159,1159,1159,1159,0
|
|
20230927,112900,159433052,1159,1159,1159,1159,8
|
|
20230927,112800,159423780,1159,1159,1159,1159,59
|
|
20230927,112700,159355399,1159,1159,1159,1159,21425
|
|
20230927,112600,134523824,1159,1159,1159,1159,0
|
|
20230927,112500,134523824,1159,1159,1159,1159,1173
|
|
20230927,112400,133164317,1159,1159,1159,1159,10
|
|
20230927,112300,133152727,1159,1159,1159,1159,0
|
|
20230927,112200,133152727,1159,1159,1159,1159,0
|
|
20230927,112100,133152727,1159,1159,1159,1159,395
|
|
20230927,112000,132694922,1159,1159,1159,1159,0
|
|
20230927,111900,132694922,1159,1159,1159,1159,50
|
|
20230927,111800,132636972,1159,1159,1159,1159,56
|
|
20230927,111700,132572068,1158,1158,1158,1158,0
|
|
20230927,111600,132572068,1158,1158,1158,1158,1
|
|
20230927,111500,132570910,1158,1158,1158,1158,57
|
|
20230927,111400,132504904,1158,1158,1158,1158,0
|
|
20230927,111300,132504904,1158,1158,1158,1158,427
|
|
20230927,111200,132010438,1158,1159,1159,1158,3694
|
|
20230927,111100,127731590,1159,1159,1159,1159,138
|
|
20230927,111000,127571648,1159,1159,1159,1159,1
|
|
20230927,110900,127570489,1159,1159,1159,1159,58
|
|
20230927,110800,127503267,1159,1159,1159,1159,1000
|
|
20230927,110700,126344267,1162,1162,1162,1162,2
|
|
20230927,110600,126341943,1162,1162,1162,1162,0
|
|
20230927,110500,126341943,1162,1162,1162,1162,0
|
|
20230927,110400,126341943,1162,1162,1162,1162,2
|
|
20230927,110300,126339619,1160,1160,1160,1160,2856
|
|
20230927,110200,123026659,1160,1160,1160,1160,0
|
|
20230927,110100,123026659,1160,1160,1160,1160,0
|
|
20230927,110000,123026659,1160,1158,1160,1158,119
|
|
20230927,105900,122888731,1158,1158,1158,1158,0
|
|
20230927,105800,122888731,1158,1158,1158,1158,56
|
|
20230927,105700,122823883,1154,1154,1154,1154,729
|
|
20230927,105600,121982617,1158,1158,1158,1158,0
|
|
20230927,105500,121982617,1158,1158,1158,1158,0
|
|
20230927,105400,121982617,1158,1158,1158,1158,56
|
|
20230927,105300,121917769,1158,1160,1160,1158,1011
|
|
20230927,105200,120745295,1160,1160,1160,1160,10
|
|
20230927,105100,120733695,1163,1163,1163,1163,0
|
|
20230927,105000,120733695,1163,1163,1163,1163,0
|
|
20230927,104900,120733695,1163,1163,1163,1163,0
|
|
20230927,104800,120733695,1163,1160,1163,1160,58
|
|
20230927,104700,120666409,1160,1162,1163,1160,367
|
|
20230927,104600,120239985,1162,1164,1164,1162,265
|
|
20230927,104500,119931987,1160,1160,1160,1160,56
|
|
20230927,104400,119867027,1160,1168,1168,1160,490
|
|
20230927,104300,119298547,1164,1160,1164,1160,495
|
|
20230927,104200,118722787,1160,1160,1163,1157,1254
|
|
20230927,104100,117267880,1160,1158,1160,1157,446
|
|
20230927,104000,116750805,1158,1159,1160,1158,988
|
|
20230927,103900,115606317,1164,1159,1164,1158,2266
|
|
20230927,103800,112977165,1159,1156,1159,1156,7050
|
|
20230927,103700,104820803,1155,1148,1155,1148,12835
|
|
20230927,103600,90000147,1148,1154,1154,1148,85
|
|
20230927,103500,89902267,1154,1154,1154,1154,0
|
|
20230927,103400,89902267,1154,1154,1154,1154,50
|
|
20230927,103300,89844567,1146,1147,1147,1146,56
|
|
20230927,103200,89780386,1146,1146,1146,1146,0
|
|
20230927,103100,89780386,1146,1146,1146,1146,0
|
|
20230927,103000,89780386,1146,1146,1146,1146,56
|
|
20230927,102900,89716210,1146,1146,1146,1146,0
|
|
20230927,102800,89716210,1146,1146,1146,1146,0
|
|
20230927,102700,89716210,1146,1146,1146,1146,119
|
|
20230927,102600,89579836,1146,1146,1146,1146,0
|
|
20230927,102500,89579836,1146,1146,1146,1146,0
|
|
20230927,102400,89579836,1146,1146,1146,1146,156
|
|
20230927,102300,89401060,1146,1146,1146,1146,413
|
|
20230927,102200,88927762,1145,1145,1145,1145,0
|
|
20230927,102100,88927762,1145,1145,1145,1145,56
|
|
20230927,102000,88863642,1145,1145,1145,1145,0
|
|
20230927,101900,88863642,1145,1145,1145,1145,0
|
|
20230927,101800,88863642,1145,1145,1145,1145,56
|
|
20230927,101700,88799522,1145,1154,1154,1145,1263
|
|
20230927,101600,87351628,1155,1155,1155,1155,0
|
|
20230927,101500,87351628,1155,1155,1155,1155,2
|
|
20230927,101400,87349318,1155,1155,1155,1155,21
|
|
20230927,101300,87325063,1155,1153,1155,1147,3655
|
|
20230927,101200,83127552,1153,1147,1153,1147,58
|
|
20230927,101100,83061014,1147,1147,1147,1147,818
|
|
20230927,101000,82122768,1147,1147,1147,1147,57
|
|
20230927,100900,82057389,1147,1147,1147,1147,165
|
|
20230927,100800,81868134,1147,1147,1147,1147,142
|
|
20230927,100700,81705260,1147,1146,1147,1146,1000
|
|
20230927,100600,80558319,1146,1146,1146,1146,0
|
|
20230927,100500,80558319,1146,1146,1146,1146,67
|
|
20230927,100400,80481537,1147,1147,1147,1147,0
|
|
20230927,100300,80481537,1147,1147,1147,1147,0
|
|
20230927,100200,80481537,1147,1147,1147,1147,100
|
|
20230927,100100,80366837,1140,1140,1140,1140,0
|
|
20230927,100000,80366837,1140,1141,1141,1140,1242
|
|
20230927,095900,78950901,1141,1141,1147,1141,1308
|
|
20230927,095800,77456836,1145,1145,1145,1145,0
|
|
20230927,095700,77456836,1145,1145,1145,1145,0
|
|
20230927,095600,77456836,1145,1145,1145,1145,335
|
|
20230927,095500,77073261,1145,1145,1145,1145,0
|
|
20230927,095400,77073261,1145,1145,1145,1145,10
|
|
20230927,095300,77061811,1145,1145,1145,1145,10
|
|
20230927,095200,77050361,1145,1145,1145,1145,2
|
|
20230927,095100,77048071,1140,1141,1141,1140,500
|
|
20230927,095000,76477908,1145,1141,1145,1140,232
|
|
20230927,094900,76213305,1145,1145,1145,1145,0
|
|
20230927,094800,76213305,1145,1145,1145,1145,0
|
|
20230927,094700,76213305,1145,1145,1145,1145,30
|
|
20230927,094600,76178955,1145,1140,1145,1140,114
|
|
20230927,094500,76048920,1146,1140,1146,1140,85
|
|
20230927,094400,75952014,1146,1142,1146,1142,101
|
|
20230927,094300,75836668,1146,1141,1146,1141,1127
|
|
20230927,094200,74550746,1146,1141,1146,1141,60
|
|
20230927,094100,74482266,1141,1141,1141,1141,4820
|
|
20230927,094000,68982646,1141,1141,1141,1141,149
|
|
20230927,093900,68812637,1141,1141,1146,1141,969
|
|
20230927,093800,67704485,1146,1146,1146,1146,3
|
|
20230927,093700,67701047,1144,1138,1144,1138,6400
|
|
20230927,093600,60401353,1135,1135,1135,1135,113
|
|
20230927,093500,60273098,1138,1137,1138,1137,1086
|
|
20230927,093400,59038314,1136,1138,1138,1136,639
|
|
20230927,093300,58311890,1139,1137,1139,1137,219
|
|
20230927,093200,58062693,1139,1139,1139,1139,446
|
|
20230927,093100,57554699,1139,1138,1139,1138,989
|
|
20230927,093000,56429216,1138,1133,1138,1133,883
|
|
20230927,092900,55428692,1143,1132,1143,1132,3484
|
|
20230927,092800,51462731,1134,1144,1144,1125,27695
|
|
20230927,092700,20096877,1144,1144,1144,1144,30
|
|
20230927,092600,20062557,1144,1145,1145,1144,895
|
|
20230927,092500,19038049,1147,1146,1147,1146,539
|
|
20230927,092400,18419919,1146,1145,1146,1145,505
|
|
20230927,092300,17841638,1146,1148,1148,1146,668
|
|
20230927,092200,17075532,1149,1149,1149,1149,100
|
|
20230927,092100,16960632,1149,1149,1149,1149,67
|
|
20230927,092000,16883649,1149,1149,1149,1148,475
|
|
20230927,091900,16337958,1150,1150,1150,1150,309
|
|
20230927,091800,15982608,1155,1158,1159,1155,282
|
|
20230927,091700,15656891,1159,1159,1159,1158,95
|
|
20230927,091600,15546788,1156,1159,1159,1156,984
|
|
20230927,091500,14409089,1159,1155,1159,1155,111
|
|
20230927,091400,14280814,1155,1158,1159,1155,638
|
|
20230927,091300,13541592,1148,1149,1149,1148,1565
|
|
20230927,091200,11743472,1147,1158,1159,1147,133
|
|
20230927,091100,11589456,1159,1147,1159,1147,5
|
|
20230927,091000,11583709,1144,1144,1144,1144,4
|
|
20230927,090900,11579133,1144,1144,1144,1142,923
|
|
20230927,090800,10524053,1144,1145,1145,1144,423
|
|
20230927,090700,10040041,1141,1151,1152,1141,121
|
|
20230927,090600,9900989,1151,1151,1151,1150,1847
|
|
20230927,090500,7776685,1151,1157,1157,1151,771
|
|
20230927,090400,6888349,1165,1165,1165,1165,104
|
|
20230927,090300,6767189,1157,1161,1161,1157,103
|
|
20230927,090200,6647618,1156,1156,1156,1156,4
|
|
20230927,090100,6642994,1161,1175,1175,1161,371
|
|
20230927,090000,6212151,1179,1179,1179,1179,5269
|