595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,185200,358641101,1740,1740,1740,1740,1683
|
|
20230911,185100,358641101,1740,1740,1740,1740,0
|
|
20230911,185000,358641101,1740,1740,1740,1740,0
|
|
20230911,184900,358641101,1740,1740,1740,1740,0
|
|
20230911,184800,358641101,1740,1740,1740,1740,0
|
|
20230911,184700,358641101,1740,1740,1740,1740,0
|
|
20230911,184600,358641101,1740,1740,1740,1740,0
|
|
20230911,184500,358641101,1740,1740,1740,1740,0
|
|
20230911,184400,358641101,1740,1740,1740,1740,0
|
|
20230911,184300,358641101,1740,1740,1740,1740,0
|
|
20230911,184200,358641101,1740,1740,1740,1740,0
|
|
20230911,184100,358641101,1740,1740,1740,1740,0
|
|
20230911,184000,358641101,1740,1740,1740,1740,0
|
|
20230911,183900,358641101,1740,1740,1740,1740,0
|
|
20230911,183800,358641101,1740,1740,1740,1740,0
|
|
20230911,183700,358641101,1740,1740,1740,1740,0
|
|
20230911,183600,358641101,1740,1740,1740,1740,0
|
|
20230911,183500,358641101,1740,1740,1740,1740,0
|
|
20230911,183400,358641101,1740,1740,1740,1740,0
|
|
20230911,183300,358641101,1740,1740,1740,1740,0
|
|
20230911,183200,358641101,1740,1740,1740,1740,0
|
|
20230911,183100,358641101,1740,1740,1740,1740,0
|
|
20230911,183000,358641101,1740,1740,1740,1740,0
|
|
20230911,182900,358641101,1740,1740,1740,1740,0
|
|
20230911,182800,358641101,1740,1740,1740,1740,0
|
|
20230911,182700,358641101,1740,1740,1740,1740,0
|
|
20230911,182600,358641101,1740,1740,1740,1740,0
|
|
20230911,182500,358641101,1740,1740,1740,1740,0
|
|
20230911,182400,358641101,1740,1740,1740,1740,0
|
|
20230911,182300,358641101,1740,1740,1740,1740,0
|
|
20230911,182200,358641101,1740,1740,1740,1740,1683
|
|
20230911,182100,358641101,1740,1740,1740,1740,0
|
|
20230911,182000,358641101,1740,1740,1740,1740,0
|
|
20230911,181900,358641101,1740,1740,1740,1740,0
|
|
20230911,181800,358641101,1740,1740,1740,1740,0
|
|
20230911,181700,358641101,1740,1740,1740,1740,0
|
|
20230911,181600,358641101,1740,1740,1740,1740,0
|
|
20230911,181500,358641101,1740,1740,1740,1740,0
|
|
20230911,181400,358641101,1740,1740,1740,1740,0
|
|
20230911,181300,358641101,1740,1740,1740,1740,0
|
|
20230911,181200,358641101,1740,1740,1740,1740,0
|
|
20230911,181100,358641101,1740,1740,1740,1740,0
|
|
20230911,181000,358641101,1740,1740,1740,1740,0
|
|
20230911,180900,358641101,1740,1740,1740,1740,0
|
|
20230911,180800,358641101,1740,1740,1740,1740,0
|
|
20230911,180700,358641101,1740,1740,1740,1740,0
|
|
20230911,180600,358641101,1740,1740,1740,1740,0
|
|
20230911,180500,358641101,1740,1740,1740,1740,0
|
|
20230911,180400,358641101,1740,1740,1740,1740,0
|
|
20230911,180300,358641101,1740,1740,1740,1740,0
|
|
20230911,180200,358641101,1740,1740,1740,1740,0
|
|
20230911,180100,358641101,1740,1740,1740,1740,0
|
|
20230911,180000,358641101,1740,1740,1740,1740,0
|
|
20230911,175900,358641101,1740,1740,1740,1740,0
|
|
20230911,175800,358641101,1740,1740,1740,1740,0
|
|
20230911,175700,358641101,1740,1740,1740,1740,0
|
|
20230911,175600,358641101,1740,1740,1740,1740,0
|
|
20230911,175500,358641101,1740,1740,1740,1740,0
|
|
20230911,175400,358641101,1740,1740,1740,1740,0
|
|
20230911,175300,358641101,1740,1740,1740,1740,0
|
|
20230911,175200,358641101,1740,1740,1740,1740,1683
|
|
20230911,175100,358641101,1740,1740,1740,1740,0
|
|
20230911,175000,358641101,1740,1740,1740,1740,0
|
|
20230911,174900,358641101,1740,1740,1740,1740,0
|
|
20230911,174800,358641101,1740,1740,1740,1740,0
|
|
20230911,174700,358641101,1740,1740,1740,1740,0
|
|
20230911,174600,358641101,1740,1740,1740,1740,0
|
|
20230911,174500,358641101,1740,1740,1740,1740,0
|
|
20230911,174400,358641101,1740,1740,1740,1740,0
|
|
20230911,174300,358641101,1740,1740,1740,1740,0
|
|
20230911,174200,358641101,1740,1740,1740,1740,0
|
|
20230911,174100,358641101,1740,1740,1740,1740,0
|
|
20230911,174000,358641101,1740,1740,1740,1740,0
|
|
20230911,173900,358641101,1740,1740,1740,1740,0
|
|
20230911,173800,358641101,1740,1740,1740,1740,0
|
|
20230911,173700,358641101,1740,1740,1740,1740,0
|
|
20230911,173600,358641101,1740,1740,1740,1740,0
|
|
20230911,173500,358641101,1740,1740,1740,1740,0
|
|
20230911,173400,358641101,1740,1740,1740,1740,0
|
|
20230911,173300,358641101,1740,1740,1740,1740,0
|
|
20230911,173200,358641101,1740,1740,1740,1740,0
|
|
20230911,173100,358641101,1740,1740,1740,1740,0
|
|
20230911,173000,358641101,1740,1740,1740,1740,0
|
|
20230911,172900,358641101,1740,1740,1740,1740,0
|
|
20230911,172800,358641101,1740,1740,1740,1740,0
|
|
20230911,172700,358641101,1740,1740,1740,1740,0
|
|
20230911,172600,358641101,1740,1740,1740,1740,0
|
|
20230911,172500,358641101,1740,1740,1740,1740,0
|
|
20230911,172400,358641101,1740,1740,1740,1740,0
|
|
20230911,172300,358641101,1740,1740,1740,1740,0
|
|
20230911,172200,358641101,1740,1740,1740,1740,1683
|
|
20230911,172100,358641101,1740,1740,1740,1740,0
|
|
20230911,172000,358641101,1740,1740,1740,1740,0
|
|
20230911,171900,358641101,1740,1740,1740,1740,0
|
|
20230911,171800,358641101,1740,1740,1740,1740,0
|
|
20230911,171700,358641101,1740,1740,1740,1740,0
|
|
20230911,171600,358641101,1740,1740,1740,1740,0
|
|
20230911,171500,358641101,1740,1740,1740,1740,0
|
|
20230911,171400,358641101,1740,1740,1740,1740,0
|
|
20230911,171300,358641101,1740,1740,1740,1740,0
|
|
20230911,171200,358641101,1740,1740,1740,1740,0
|
|
20230911,171100,358641101,1740,1740,1740,1740,0
|
|
20230911,171000,358641101,1740,1740,1740,1740,0
|
|
20230911,170900,358641101,1740,1740,1740,1740,0
|
|
20230911,170800,358641101,1740,1740,1740,1740,0
|
|
20230911,170700,358641101,1740,1740,1740,1740,0
|
|
20230911,170600,358641101,1740,1740,1740,1740,0
|
|
20230911,170500,358641101,1740,1740,1740,1740,0
|
|
20230911,170400,358641101,1740,1740,1740,1740,0
|
|
20230911,170300,358641101,1740,1740,1740,1740,0
|
|
20230911,170200,358641101,1740,1740,1740,1740,0
|
|
20230911,170100,358641101,1740,1740,1740,1740,0
|
|
20230911,170000,358641101,1740,1740,1740,1740,0
|
|
20230911,165900,358641101,1740,1740,1740,1740,0
|
|
20230911,165800,358641101,1740,1740,1740,1740,0
|
|
20230911,165700,358641101,1740,1740,1740,1740,0
|
|
20230911,165600,358641101,1740,1740,1740,1740,0
|
|
20230911,165500,358641101,1740,1740,1740,1740,0
|
|
20230911,165400,358641101,1740,1740,1740,1740,0
|
|
20230911,165300,358641101,1740,1740,1740,1740,0
|
|
20230911,165200,358641101,1740,1740,1740,1740,1683
|
|
20230911,165100,358641101,1740,1740,1740,1740,0
|
|
20230911,165000,358641101,1740,1740,1740,1740,0
|
|
20230911,164900,358641101,1740,1740,1740,1740,0
|
|
20230911,164800,358641101,1740,1740,1740,1740,0
|
|
20230911,164700,358641101,1740,1740,1740,1740,0
|
|
20230911,164600,358641101,1740,1740,1740,1740,0
|
|
20230911,164500,358641101,1740,1740,1740,1740,0
|
|
20230911,164400,358641101,1740,1740,1740,1740,0
|
|
20230911,164300,358641101,1740,1740,1740,1740,0
|
|
20230911,164200,358641101,1740,1740,1740,1740,0
|
|
20230911,164100,358641101,1740,1740,1740,1740,0
|
|
20230911,164000,358641101,1740,1740,1740,1740,0
|
|
20230911,163900,358641101,1740,1740,1740,1740,0
|
|
20230911,163800,358641101,1740,1740,1740,1740,0
|
|
20230911,163700,358641101,1740,1740,1740,1740,0
|
|
20230911,163600,358641101,1740,1740,1740,1740,0
|
|
20230911,163500,358641101,1740,1740,1740,1740,0
|
|
20230911,163400,358641101,1740,1740,1740,1740,0
|
|
20230911,163300,358641101,1740,1740,1740,1740,0
|
|
20230911,163200,358641101,1740,1740,1740,1740,0
|
|
20230911,163100,358641101,1740,1740,1740,1740,0
|
|
20230911,163000,358641101,1740,1740,1740,1740,0
|
|
20230911,162900,358641101,1740,1740,1740,1740,0
|
|
20230911,162800,358641101,1740,1740,1740,1740,0
|
|
20230911,162700,358641101,1740,1740,1740,1740,0
|
|
20230911,162600,358641101,1740,1740,1740,1740,0
|
|
20230911,162500,358641101,1740,1740,1740,1740,0
|
|
20230911,162400,358641101,1740,1740,1740,1740,0
|
|
20230911,162300,358641101,1740,1740,1740,1740,0
|
|
20230911,162200,358641101,1740,1740,1740,1740,1683
|
|
20230911,162100,358641101,1740,1740,1740,1740,0
|
|
20230911,162000,358641101,1740,1740,1740,1740,0
|
|
20230911,161900,358641101,1740,1740,1740,1740,0
|
|
20230911,161800,358641101,1740,1740,1740,1740,0
|
|
20230911,161700,358641101,1740,1740,1740,1740,0
|
|
20230911,161600,358641101,1740,1740,1740,1740,0
|
|
20230911,161500,358641101,1740,1740,1740,1740,0
|
|
20230911,161400,358641101,1740,1740,1740,1740,0
|
|
20230911,161300,358641101,1740,1740,1740,1740,0
|
|
20230911,161200,358641101,1740,1740,1740,1740,0
|
|
20230911,161100,358641101,1740,1740,1740,1740,0
|
|
20230911,161000,358641101,1740,1740,1740,1740,0
|
|
20230911,160900,358641101,1740,1740,1740,1740,0
|
|
20230911,160800,358641101,1740,1740,1740,1740,0
|
|
20230911,160700,358641101,1740,1740,1740,1740,0
|
|
20230911,160600,358641101,1740,1740,1740,1740,0
|
|
20230911,160500,358641101,1740,1740,1740,1740,0
|
|
20230911,160400,358641101,1740,1740,1740,1740,0
|
|
20230911,160300,358641101,1740,1740,1740,1740,0
|
|
20230911,160200,358641101,1740,1740,1740,1740,0
|
|
20230911,160100,358641101,1740,1740,1740,1740,0
|
|
20230911,160000,358641101,1740,1740,1740,1740,0
|
|
20230911,155900,358641101,1740,1740,1740,1740,0
|
|
20230911,155800,358641101,1740,1740,1740,1740,0
|
|
20230911,155700,358641101,1740,1740,1740,1740,0
|
|
20230911,155600,358641101,1740,1740,1740,1740,0
|
|
20230911,155500,358641101,1740,1740,1740,1740,0
|
|
20230911,155400,358641101,1740,1740,1740,1740,0
|
|
20230911,155300,358641101,1740,1740,1740,1740,0
|
|
20230911,155200,358641101,1740,1740,1740,1740,1683
|
|
20230911,155100,358641101,1740,1740,1740,1740,0
|
|
20230911,155000,358641101,1740,1740,1740,1740,0
|
|
20230911,154900,358641101,1740,1740,1740,1740,0
|
|
20230911,154800,358641101,1740,1740,1740,1740,0
|
|
20230911,154700,358641101,1740,1740,1740,1740,0
|
|
20230911,154600,358641101,1740,1740,1740,1740,0
|
|
20230911,154500,358641101,1740,1740,1740,1740,0
|
|
20230911,154400,358641101,1740,1740,1740,1740,0
|
|
20230911,154300,358641101,1740,1740,1740,1740,0
|
|
20230911,154200,358641101,1740,1740,1740,1740,0
|
|
20230911,154100,358641101,1740,1740,1740,1740,0
|
|
20230911,154000,358641101,1740,1740,1740,1740,0
|
|
20230911,153900,358641101,1740,1740,1740,1740,0
|
|
20230911,153800,358641101,1740,1740,1740,1740,0
|
|
20230911,153700,358641101,1740,1740,1740,1740,0
|
|
20230911,153600,358641101,1740,1740,1740,1740,0
|
|
20230911,153500,358641101,1740,1740,1740,1740,0
|
|
20230911,153400,358641101,1740,1740,1740,1740,0
|
|
20230911,153300,358641101,1740,1740,1740,1740,0
|
|
20230911,153200,358641101,1740,1740,1740,1740,0
|
|
20230911,153100,358641101,1740,1740,1740,1740,0
|
|
20230911,153000,358641101,1740,1740,1740,1740,1683
|
|
20230911,152900,355712681,1739,1739,1739,1739,0
|
|
20230911,152800,355712681,1739,1739,1739,1739,0
|
|
20230911,152700,355712681,1739,1739,1739,1739,0
|
|
20230911,152600,355712681,1739,1739,1739,1739,0
|
|
20230911,152500,355712681,1739,1739,1739,1739,0
|
|
20230911,152400,355712681,1739,1739,1739,1739,0
|
|
20230911,152300,355712681,1739,1739,1739,1739,0
|
|
20230911,152200,355712681,1739,1739,1739,1739,0
|
|
20230911,152100,355712681,1739,1739,1739,1739,0
|
|
20230911,152000,355712681,1739,1739,1739,1739,0
|
|
20230911,151900,355712681,1739,1739,1739,1739,4
|
|
20230911,151800,355705725,1739,1739,1739,1739,86
|
|
20230911,151700,355556171,1738,1738,1738,1738,21
|
|
20230911,151600,355519673,1738,1738,1738,1738,109
|
|
20230911,151500,355330231,1738,1739,1739,1738,481
|
|
20230911,151400,354493773,1739,1739,1739,1739,1308
|
|
20230911,151300,352219161,1738,1738,1739,1738,166
|
|
20230911,151200,351930603,1739,1739,1739,1739,44
|
|
20230911,151100,351854087,1739,1740,1740,1739,156
|
|
20230911,151000,351582703,1738,1738,1740,1738,877
|
|
20230911,150900,350057514,1739,1739,1739,1739,0
|
|
20230911,150800,350057514,1739,1738,1739,1738,56
|
|
20230911,150700,349960136,1738,1738,1738,1738,21
|
|
20230911,150600,349923638,1739,1739,1739,1739,150
|
|
20230911,150500,349662788,1738,1738,1738,1738,0
|
|
20230911,150400,349662788,1738,1739,1739,1738,1402
|
|
20230911,150300,347226010,1740,1740,1740,1740,0
|
|
20230911,150200,347226010,1740,1741,1741,1740,50
|
|
20230911,150100,347139007,1741,1741,1741,1741,1
|
|
20230911,150000,347137266,1740,1739,1740,1739,101
|
|
20230911,145900,346961624,1739,1739,1739,1739,1
|
|
20230911,145800,346959885,1735,1736,1736,1734,101
|
|
20230911,145700,346784741,1737,1741,1741,1737,4
|
|
20230911,145600,346777786,1741,1741,1741,1741,0
|
|
20230911,145500,346777786,1741,1737,1741,1735,71
|
|
20230911,145400,346654592,1741,1741,1741,1741,0
|
|
20230911,145300,346654592,1741,1741,1741,1741,1
|
|
20230911,145200,346652851,1735,1734,1735,1734,147
|
|
20230911,145100,346397827,1734,1738,1738,1734,552
|
|
20230911,145000,345439150,1735,1737,1737,1735,32
|
|
20230911,144900,345383598,1737,1737,1737,1737,30
|
|
20230911,144800,345331488,1737,1737,1737,1737,95
|
|
20230911,144700,345166473,1738,1741,1741,1738,5867
|
|
20230911,144600,334963630,1740,1740,1741,1740,991
|
|
20230911,144500,333238590,1741,1741,1741,1741,1
|
|
20230911,144400,333236849,1741,1741,1741,1741,11
|
|
20230911,144300,333217698,1741,1741,1741,1740,121
|
|
20230911,144200,333007137,1740,1740,1740,1740,142
|
|
20230911,144100,332760057,1740,1740,1741,1740,80
|
|
20230911,144000,332620856,1740,1741,1741,1740,665
|
|
20230911,143900,331463115,1741,1744,1744,1741,501
|
|
20230911,143800,330590871,1741,1741,1741,1741,14
|
|
20230911,143700,330566497,1741,1745,1745,1741,399
|
|
20230911,143600,329871234,1748,1748,1748,1748,0
|
|
20230911,143500,329871234,1748,1748,1748,1748,1
|
|
20230911,143400,329869486,1742,1742,1742,1742,1015
|
|
20230911,143300,328101356,1748,1748,1748,1748,1
|
|
20230911,143200,328099608,1741,1741,1741,1741,0
|
|
20230911,143100,328099608,1741,1748,1748,1741,96
|
|
20230911,143000,327932450,1748,1748,1748,1748,0
|
|
20230911,142900,327932450,1748,1748,1748,1748,1
|
|
20230911,142800,327930702,1748,1748,1748,1748,0
|
|
20230911,142700,327930702,1748,1748,1748,1748,1
|
|
20230911,142600,327928954,1741,1741,1741,1741,0
|
|
20230911,142500,327928954,1741,1748,1748,1741,91
|
|
20230911,142400,327770516,1741,1741,1741,1741,0
|
|
20230911,142300,327770516,1741,1742,1742,1741,955
|
|
20230911,142200,326107298,1749,1749,1749,1749,0
|
|
20230911,142100,326107298,1749,1749,1749,1749,945
|
|
20230911,142000,324454493,1750,1750,1750,1750,0
|
|
20230911,141900,324454493,1750,1750,1750,1750,1
|
|
20230911,141800,324452743,1742,1742,1742,1742,25
|
|
20230911,141700,324409193,1750,1750,1750,1750,0
|
|
20230911,141600,324409193,1750,1750,1750,1750,0
|
|
20230911,141500,324409193,1750,1750,1750,1750,0
|
|
20230911,141400,324409193,1750,1750,1750,1750,0
|
|
20230911,141300,324409193,1750,1750,1750,1750,1
|
|
20230911,141200,324407443,1742,1742,1742,1741,2064
|
|
20230911,141100,320812075,1742,1742,1742,1742,1801
|
|
20230911,141000,317674733,1742,1742,1742,1742,0
|
|
20230911,140900,317674733,1742,1742,1742,1742,1
|
|
20230911,140800,317672991,1741,1741,1741,1741,5
|
|
20230911,140700,317664286,1742,1741,1742,1741,16
|
|
20230911,140600,317636429,1741,1741,1741,1741,138
|
|
20230911,140500,317396171,1741,1742,1742,1741,252
|
|
20230911,140400,316957209,1742,1742,1742,1742,71
|
|
20230911,140300,316833527,1744,1744,1744,1744,0
|
|
20230911,140200,316833527,1744,1744,1744,1744,0
|
|
20230911,140100,316833527,1744,1745,1745,1744,110
|
|
20230911,140000,316641677,1743,1743,1743,1743,160
|
|
20230911,135900,316362797,1751,1751,1751,1751,0
|
|
20230911,135800,316362797,1751,1751,1751,1751,0
|
|
20230911,135700,316362797,1751,1751,1751,1751,0
|
|
20230911,135600,316362797,1751,1751,1751,1751,0
|
|
20230911,135500,316362797,1751,1751,1751,1751,0
|
|
20230911,135400,316362797,1751,1751,1751,1751,0
|
|
20230911,135300,316362797,1751,1751,1751,1751,100
|
|
20230911,135200,316187697,1741,1743,1743,1741,80
|
|
20230911,135100,316048397,1740,1746,1746,1740,868
|
|
20230911,135000,314537515,1744,1744,1744,1744,0
|
|
20230911,134900,314537515,1744,1744,1744,1744,0
|
|
20230911,134800,314537515,1744,1744,1744,1744,800
|
|
20230911,134700,313142315,1745,1745,1745,1745,0
|
|
20230911,134600,313142315,1745,1745,1745,1745,0
|
|
20230911,134500,313142315,1745,1745,1745,1745,392
|
|
20230911,134400,312458275,1744,1744,1744,1744,230
|
|
20230911,134300,312057155,1744,1744,1744,1744,0
|
|
20230911,134200,312057155,1744,1744,1744,1744,700
|
|
20230911,134100,310836355,1752,1752,1752,1752,0
|
|
20230911,134000,310836355,1752,1752,1752,1752,0
|
|
20230911,133900,310836355,1752,1752,1752,1752,0
|
|
20230911,133800,310836355,1752,1741,1752,1741,3100
|
|
20230911,133700,305410648,1741,1741,1741,1741,0
|
|
20230911,133600,305410648,1741,1741,1741,1741,0
|
|
20230911,133500,305410648,1741,1741,1741,1741,0
|
|
20230911,133400,305410648,1741,1741,1741,1741,81
|
|
20230911,133300,305269627,1740,1740,1740,1740,0
|
|
20230911,133200,305269627,1740,1740,1740,1740,0
|
|
20230911,133100,305269627,1740,1740,1740,1740,0
|
|
20230911,133000,305269627,1740,1740,1740,1740,80
|
|
20230911,132900,305130427,1741,1741,1741,1741,179
|
|
20230911,132800,304818788,1741,1741,1741,1741,0
|
|
20230911,132700,304818788,1741,1741,1741,1741,0
|
|
20230911,132600,304818788,1741,1741,1741,1741,101
|
|
20230911,132500,304642947,1741,1741,1741,1741,400
|
|
20230911,132400,303946547,1741,1741,1741,1741,995
|
|
20230911,132300,302214252,1742,1743,1743,1742,841
|
|
20230911,132200,300748619,1744,1744,1744,1744,5
|
|
20230911,132100,300739899,1745,1745,1745,1745,0
|
|
20230911,132000,300739899,1745,1746,1746,1745,19
|
|
20230911,131900,300706729,1746,1746,1746,1746,3
|
|
20230911,131800,300701491,1746,1746,1746,1746,120
|
|
20230911,131700,300491971,1743,1743,1743,1743,0
|
|
20230911,131600,300491971,1743,1743,1743,1743,0
|
|
20230911,131500,300491971,1743,1743,1743,1743,30
|
|
20230911,131400,300439681,1743,1743,1743,1743,0
|
|
20230911,131300,300439681,1743,1743,1743,1743,0
|
|
20230911,131200,300439681,1743,1743,1743,1743,233
|
|
20230911,131100,300033562,1743,1743,1743,1743,0
|
|
20230911,131000,300033562,1743,1742,1743,1742,2
|
|
20230911,130900,300030077,1742,1742,1742,1742,0
|
|
20230911,130800,300030077,1742,1742,1742,1742,85
|
|
20230911,130700,299882007,1742,1742,1742,1742,0
|
|
20230911,130600,299882007,1742,1742,1742,1742,0
|
|
20230911,130500,299882007,1742,1742,1742,1742,0
|
|
20230911,130400,299882007,1742,1742,1742,1742,0
|
|
20230911,130300,299882007,1742,1742,1742,1742,0
|
|
20230911,130200,299882007,1742,1742,1742,1742,84
|
|
20230911,130100,299735679,1742,1742,1742,1742,0
|
|
20230911,130000,299735679,1742,1742,1742,1742,0
|
|
20230911,125900,299735679,1742,1742,1742,1742,0
|
|
20230911,125800,299735679,1742,1743,1743,1742,82
|
|
20230911,125700,299592833,1742,1742,1742,1742,0
|
|
20230911,125600,299592833,1742,1742,1742,1742,0
|
|
20230911,125500,299592833,1742,1742,1742,1742,0
|
|
20230911,125400,299592833,1742,1742,1742,1742,0
|
|
20230911,125300,299592833,1742,1742,1742,1742,0
|
|
20230911,125200,299592833,1742,1742,1742,1742,0
|
|
20230911,125100,299592833,1742,1742,1742,1742,10
|
|
20230911,125000,299575413,1741,1741,1741,1741,174
|
|
20230911,124900,299272479,1741,1740,1741,1740,85
|
|
20230911,124800,299124578,1740,1740,1740,1740,0
|
|
20230911,124700,299124578,1740,1741,1741,1740,384
|
|
20230911,124600,298456045,1741,1741,1741,1741,506
|
|
20230911,124500,297575099,1741,1741,1741,1741,0
|
|
20230911,124400,297575099,1741,1741,1741,1741,0
|
|
20230911,124300,297575099,1741,1741,1741,1741,0
|
|
20230911,124200,297575099,1741,1741,1741,1741,0
|
|
20230911,124100,297575099,1741,1741,1741,1741,0
|
|
20230911,124000,297575099,1741,1741,1741,1741,0
|
|
20230911,123900,297575099,1741,1741,1741,1741,86
|
|
20230911,123800,297425373,1742,1742,1742,1742,0
|
|
20230911,123700,297425373,1742,1742,1742,1742,0
|
|
20230911,123600,297425373,1742,1742,1742,1742,60
|
|
20230911,123500,297320853,1741,1741,1741,1741,0
|
|
20230911,123400,297320853,1741,1741,1741,1741,0
|
|
20230911,123300,297320853,1741,1741,1741,1741,0
|
|
20230911,123200,297320853,1741,1741,1741,1741,94
|
|
20230911,123100,297157199,1741,1741,1741,1741,0
|
|
20230911,123000,297157199,1741,1741,1741,1741,143
|
|
20230911,122900,296908236,1742,1742,1742,1742,20
|
|
20230911,122800,296873396,1742,1742,1742,1742,50
|
|
20230911,122700,296786296,1742,1742,1742,1742,60
|
|
20230911,122600,296681776,1741,1741,1741,1741,0
|
|
20230911,122500,296681776,1741,1741,1741,1741,0
|
|
20230911,122400,296681776,1741,1741,1741,1741,0
|
|
20230911,122300,296681776,1741,1741,1741,1741,0
|
|
20230911,122200,296681776,1741,1742,1742,1741,79
|
|
20230911,122100,296544177,1741,1741,1741,1741,0
|
|
20230911,122000,296544177,1741,1743,1743,1741,500
|
|
20230911,121900,295673455,1741,1741,1741,1741,0
|
|
20230911,121800,295673455,1741,1741,1741,1741,0
|
|
20230911,121700,295673455,1741,1741,1741,1741,0
|
|
20230911,121600,295673455,1741,1741,1741,1741,0
|
|
20230911,121500,295673455,1741,1744,1744,1741,200
|
|
20230911,121400,295325039,1752,1752,1752,1752,0
|
|
20230911,121300,295325039,1752,1750,1752,1750,2723
|
|
20230911,121200,290554526,1752,1752,1752,1752,1
|
|
20230911,121100,290552774,1752,1752,1752,1752,2
|
|
20230911,121000,290549270,1752,1752,1752,1752,2
|
|
20230911,120900,290545766,1752,1745,1752,1740,753
|
|
20230911,120800,289232560,1752,1752,1752,1752,0
|
|
20230911,120700,289232560,1752,1752,1752,1745,892
|
|
20230911,120600,287675873,1752,1752,1752,1752,0
|
|
20230911,120500,287675873,1752,1752,1752,1752,1
|
|
20230911,120400,287674121,1752,1745,1752,1745,816
|
|
20230911,120300,286250194,1745,1745,1752,1745,1229
|
|
20230911,120200,284105582,1745,1745,1745,1744,1856
|
|
20230911,120100,280867155,1745,1745,1745,1745,154
|
|
20230911,120000,280598425,1744,1744,1744,1744,133
|
|
20230911,115900,280366473,1745,1745,1745,1745,0
|
|
20230911,115800,280366473,1745,1745,1745,1745,10
|
|
20230911,115700,280349023,1745,1745,1745,1745,50
|
|
20230911,115600,280261773,1745,1745,1745,1745,0
|
|
20230911,115500,280261773,1745,1745,1745,1745,59
|
|
20230911,115400,280158818,1745,1745,1745,1745,191
|
|
20230911,115300,279825523,1745,1745,1745,1745,398
|
|
20230911,115200,279131013,1745,1745,1745,1745,0
|
|
20230911,115100,279131013,1745,1745,1745,1745,0
|
|
20230911,115000,279131013,1745,1746,1746,1745,300
|
|
20230911,114900,278607455,1745,1745,1745,1745,0
|
|
20230911,114800,278607455,1745,1745,1745,1745,0
|
|
20230911,114700,278607455,1745,1745,1745,1745,0
|
|
20230911,114600,278607455,1745,1744,1745,1744,806
|
|
20230911,114500,277201049,1744,1745,1745,1744,379
|
|
20230911,114400,276539894,1745,1745,1745,1745,21
|
|
20230911,114300,276503249,1748,1748,1748,1748,0
|
|
20230911,114200,276503249,1748,1748,1748,1748,0
|
|
20230911,114100,276503249,1748,1746,1748,1746,376
|
|
20230911,114000,275846601,1743,1743,1743,1743,0
|
|
20230911,113900,275846601,1743,1743,1743,1743,0
|
|
20230911,113800,275846601,1743,1743,1743,1743,39
|
|
20230911,113700,275778624,1743,1743,1743,1743,5028
|
|
20230911,113600,267014820,1742,1742,1742,1742,4
|
|
20230911,113500,267007852,1741,1741,1741,1741,0
|
|
20230911,113400,267007852,1741,1742,1742,1741,91
|
|
20230911,113300,266849414,1743,1743,1743,1743,8
|
|
20230911,113200,266835470,1743,1743,1743,1743,321
|
|
20230911,113100,266275967,1743,1743,1743,1743,0
|
|
20230911,113000,266275967,1743,1743,1743,1743,0
|
|
20230911,112900,266275967,1743,1743,1743,1743,0
|
|
20230911,112800,266275967,1743,1743,1743,1743,0
|
|
20230911,112700,266275967,1743,1743,1743,1743,102
|
|
20230911,112600,266098181,1743,1743,1743,1743,0
|
|
20230911,112500,266098181,1743,1743,1743,1743,0
|
|
20230911,112400,266098181,1743,1743,1743,1743,0
|
|
20230911,112300,266098181,1743,1743,1743,1743,0
|
|
20230911,112200,266098181,1743,1743,1743,1743,91
|
|
20230911,112100,265939568,1743,1744,1744,1743,700
|
|
20230911,112000,264719418,1743,1744,1744,1743,100
|
|
20230911,111900,264545063,1743,1743,1743,1743,0
|
|
20230911,111800,264545063,1743,1743,1743,1743,30
|
|
20230911,111700,264492773,1743,1743,1743,1743,100
|
|
20230911,111600,264318473,1742,1742,1742,1742,0
|
|
20230911,111500,264318473,1742,1742,1742,1742,0
|
|
20230911,111400,264318473,1742,1742,1742,1742,38
|
|
20230911,111300,264252277,1741,1741,1741,1741,1617
|
|
20230911,111200,261437080,1740,1740,1740,1740,0
|
|
20230911,111100,261437080,1740,1740,1740,1740,88
|
|
20230911,111000,261283960,1740,1740,1740,1740,65
|
|
20230911,110900,261170860,1739,1739,1739,1739,0
|
|
20230911,110800,261170860,1739,1739,1739,1739,0
|
|
20230911,110700,261170860,1739,1739,1739,1739,0
|
|
20230911,110600,261170860,1739,1739,1739,1739,0
|
|
20230911,110500,261170860,1739,1739,1739,1739,88
|
|
20230911,110400,261017828,1739,1739,1739,1739,0
|
|
20230911,110300,261017828,1739,1739,1739,1739,100
|
|
20230911,110200,260843928,1739,1739,1739,1738,52
|
|
20230911,110100,260753502,1739,1740,1740,1739,1345
|
|
20230911,110000,258413680,1740,1740,1740,1740,100
|
|
20230911,105900,258239680,1740,1740,1740,1740,340
|
|
20230911,105800,257648080,1741,1741,1741,1740,76
|
|
20230911,105700,257515765,1741,1741,1741,1741,106
|
|
20230911,105600,257331219,1748,1748,1748,1748,0
|
|
20230911,105500,257331219,1748,1748,1748,1748,1000
|
|
20230911,105400,255583219,1748,1748,1748,1748,1000
|
|
20230911,105300,253835219,1748,1748,1748,1748,0
|
|
20230911,105200,253835219,1748,1748,1748,1748,301
|
|
20230911,105100,253309071,1748,1748,1748,1748,0
|
|
20230911,105000,253309071,1748,1748,1748,1748,0
|
|
20230911,104900,253309071,1748,1748,1748,1748,10
|
|
20230911,104800,253291591,1748,1748,1748,1748,1
|
|
20230911,104700,253289843,1745,1745,1745,1745,32
|
|
20230911,104600,253234003,1741,1741,1741,1741,1
|
|
20230911,104500,253232262,1744,1744,1744,1744,1134
|
|
20230911,104400,251254566,1744,1744,1744,1744,0
|
|
20230911,104300,251254566,1744,1744,1744,1744,0
|
|
20230911,104200,251254566,1744,1744,1744,1744,3
|
|
20230911,104100,251249334,1741,1741,1744,1740,360
|
|
20230911,104000,250622575,1741,1743,1743,1741,716
|
|
20230911,103900,249374755,1744,1746,1746,1744,155
|
|
20230911,103800,249104398,1748,1748,1748,1748,0
|
|
20230911,103700,249104398,1748,1748,1748,1748,2538
|
|
20230911,103600,244667974,1748,1750,1750,1748,2880
|
|
20230911,103500,239630009,1751,1751,1751,1751,474
|
|
20230911,103400,238800035,1752,1752,1752,1752,0
|
|
20230911,103300,238800035,1752,1752,1752,1752,12
|
|
20230911,103200,238779011,1757,1757,1757,1757,3000
|
|
20230911,103100,233508011,1759,1752,1759,1752,227
|
|
20230911,103000,233109265,1760,1760,1760,1760,0
|
|
20230911,102900,233109265,1760,1760,1760,1760,0
|
|
20230911,102800,233109265,1760,1751,1760,1751,123
|
|
20230911,102700,232893649,1752,1755,1755,1752,176
|
|
20230911,102600,232585206,1760,1760,1760,1760,0
|
|
20230911,102500,232585206,1760,1760,1760,1760,62
|
|
20230911,102400,232476086,1760,1760,1760,1760,1
|
|
20230911,102300,232474326,1760,1760,1760,1760,27
|
|
20230911,102200,232426806,1760,1760,1760,1760,176
|
|
20230911,102100,232117046,1760,1760,1760,1760,100
|
|
20230911,102000,231941046,1760,1753,1760,1753,1100
|
|
20230911,101900,230006771,1751,1753,1753,1751,137
|
|
20230911,101800,229766670,1753,1753,1753,1753,0
|
|
20230911,101700,229766670,1753,1753,1753,1753,0
|
|
20230911,101600,229766670,1753,1752,1753,1752,216
|
|
20230911,101500,229388237,1752,1752,1752,1752,28
|
|
20230911,101400,229339181,1752,1752,1752,1752,0
|
|
20230911,101300,229339181,1752,1752,1752,1752,0
|
|
20230911,101200,229339181,1752,1753,1753,1752,1826
|
|
20230911,101100,226139125,1752,1752,1752,1752,400
|
|
20230911,101000,225438325,1752,1752,1752,1752,0
|
|
20230911,100900,225438325,1752,1752,1752,1752,95
|
|
20230911,100800,225271885,1751,1751,1751,1751,0
|
|
20230911,100700,225271885,1751,1751,1751,1751,1200
|
|
20230911,100600,223170685,1750,1750,1750,1750,0
|
|
20230911,100500,223170685,1750,1762,1762,1750,7051
|
|
20230911,100400,210810890,1762,1762,1762,1762,6
|
|
20230911,100300,210800318,1762,1762,1762,1762,0
|
|
20230911,100200,210800318,1762,1762,1762,1762,0
|
|
20230911,100100,210800318,1762,1755,1762,1755,1283
|
|
20230911,100000,208548281,1763,1764,1764,1754,1108
|
|
20230911,095900,206603920,1764,1758,1764,1758,5710
|
|
20230911,095800,196547578,1758,1754,1758,1753,1725
|
|
20230911,095700,193523199,1754,1754,1754,1753,820
|
|
20230911,095600,192085134,1754,1755,1755,1754,150
|
|
20230911,095500,191821911,1755,1755,1755,1755,10
|
|
20230911,095400,191804361,1755,1755,1755,1755,451
|
|
20230911,095300,191012856,1755,1756,1757,1755,2726
|
|
20230911,095200,186225801,1756,1757,1757,1756,701
|
|
20230911,095100,184994244,1759,1759,1759,1759,1
|
|
20230911,095000,184992485,1760,1760,1760,1760,6
|
|
20230911,094900,184981925,1760,1760,1760,1760,1
|
|
20230911,094800,184980165,1761,1761,1761,1761,34
|
|
20230911,094700,184920291,1761,1761,1761,1761,0
|
|
20230911,094600,184920291,1761,1762,1762,1761,12
|
|
20230911,094500,184899149,1763,1763,1763,1763,55
|
|
20230911,094400,184802184,1763,1763,1763,1763,20
|
|
20230911,094300,184766924,1764,1764,1764,1764,0
|
|
20230911,094200,184766924,1764,1764,1764,1764,5
|
|
20230911,094100,184758104,1764,1765,1765,1761,5644
|
|
20230911,094000,174810441,1761,1760,1764,1760,1956
|
|
20230911,093900,171361776,1760,1761,1761,1760,4048
|
|
20230911,093800,164235017,1764,1764,1764,1764,10
|
|
20230911,093700,164217377,1764,1764,1764,1764,1133
|
|
20230911,093600,162218765,1761,1761,1761,1761,5
|
|
20230911,093500,162209960,1760,1755,1764,1755,5718
|
|
20230911,093400,152142961,1760,1755,1760,1755,618
|
|
20230911,093300,151058271,1757,1753,1757,1753,1202
|
|
20230911,093200,148947623,1755,1755,1755,1755,1261
|
|
20230911,093100,146734568,1756,1757,1757,1756,1263
|
|
20230911,093000,144516678,1757,1760,1760,1757,1030
|
|
20230911,092900,142703928,1761,1762,1765,1761,766
|
|
20230911,092800,141353175,1762,1762,1762,1762,1412
|
|
20230911,092700,138865231,1762,1763,1764,1762,367
|
|
20230911,092600,138217945,1763,1758,1764,1755,590
|
|
20230911,092500,137180086,1752,1752,1752,1752,3098
|
|
20230911,092400,131752390,1752,1752,1752,1752,1211
|
|
20230911,092300,129630718,1753,1767,1769,1753,8264
|
|
20230911,092200,115028354,1767,1756,1769,1756,9819
|
|
20230911,092100,97710064,1755,1740,1755,1740,3494
|
|
20230911,092000,91596414,1740,1747,1747,1737,2580
|
|
20230911,091900,87107269,1747,1747,1747,1747,101
|
|
20230911,091800,86930822,1747,1748,1748,1747,5267
|
|
20230911,091700,77728759,1747,1740,1747,1740,2169
|
|
20230911,091600,73940412,1740,1740,1740,1740,104
|
|
20230911,091500,73759452,1740,1741,1741,1740,6299
|
|
20230911,091400,62793171,1741,1740,1741,1740,520
|
|
20230911,091300,61887861,1740,1750,1750,1740,8656
|
|
20230911,091200,46740280,1750,1750,1750,1749,9562
|
|
20230911,091100,30007389,1753,1728,1753,1728,8891
|
|
20230911,091000,14486260,1723,1723,1723,1723,626
|
|
20230911,090900,13407662,1723,1723,1723,1723,751
|
|
20230911,090800,12113689,1723,1727,1727,1723,171
|
|
20230911,090700,11818816,1727,1727,1727,1727,698
|
|
20230911,090600,10613370,1723,1727,1727,1723,75
|
|
20230911,090500,10483925,1725,1725,1725,1725,1700
|
|
20230911,090400,7551425,1724,1723,1724,1723,628
|
|
20230911,090300,6468781,1723,1725,1725,1723,480
|
|
20230911,090200,5641127,1725,1720,1726,1720,294
|
|
20230911,090100,5134558,1720,1715,1720,1708,328
|
|
20230911,090000,4572094,1714,1706,1714,1706,2680
|