596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,185300,351186729,1745,1745,1745,1745,1473
|
|
20230915,185200,351186729,1745,1745,1745,1745,0
|
|
20230915,185100,351186729,1745,1745,1745,1745,0
|
|
20230915,185000,351186729,1745,1745,1745,1745,0
|
|
20230915,184900,351186729,1745,1745,1745,1745,0
|
|
20230915,184800,351186729,1745,1745,1745,1745,0
|
|
20230915,184700,351186729,1745,1745,1745,1745,0
|
|
20230915,184600,351186729,1745,1745,1745,1745,0
|
|
20230915,184500,351186729,1745,1745,1745,1745,0
|
|
20230915,184400,351186729,1745,1745,1745,1745,0
|
|
20230915,184300,351186729,1745,1745,1745,1745,0
|
|
20230915,184200,351186729,1745,1745,1745,1745,0
|
|
20230915,184100,351186729,1745,1745,1745,1745,0
|
|
20230915,184000,351186729,1745,1745,1745,1745,0
|
|
20230915,183900,351186729,1745,1745,1745,1745,0
|
|
20230915,183800,351186729,1745,1745,1745,1745,0
|
|
20230915,183700,351186729,1745,1745,1745,1745,0
|
|
20230915,183600,351186729,1745,1745,1745,1745,0
|
|
20230915,183500,351186729,1745,1745,1745,1745,0
|
|
20230915,183400,351186729,1745,1745,1745,1745,0
|
|
20230915,183300,351186729,1745,1745,1745,1745,0
|
|
20230915,183200,351186729,1745,1745,1745,1745,0
|
|
20230915,183100,351186729,1745,1745,1745,1745,0
|
|
20230915,183000,351186729,1745,1745,1745,1745,0
|
|
20230915,182900,351186729,1745,1745,1745,1745,0
|
|
20230915,182800,351186729,1745,1745,1745,1745,0
|
|
20230915,182700,351186729,1745,1745,1745,1745,0
|
|
20230915,182600,351186729,1745,1745,1745,1745,0
|
|
20230915,182500,351186729,1745,1745,1745,1745,0
|
|
20230915,182400,351186729,1745,1745,1745,1745,0
|
|
20230915,182300,351186729,1745,1745,1745,1745,1473
|
|
20230915,182200,351186729,1745,1745,1745,1745,0
|
|
20230915,182100,351186729,1745,1745,1745,1745,0
|
|
20230915,182000,351186729,1745,1745,1745,1745,0
|
|
20230915,181900,351186729,1745,1745,1745,1745,0
|
|
20230915,181800,351186729,1745,1745,1745,1745,0
|
|
20230915,181700,351186729,1745,1745,1745,1745,0
|
|
20230915,181600,351186729,1745,1745,1745,1745,0
|
|
20230915,181500,351186729,1745,1745,1745,1745,0
|
|
20230915,181400,351186729,1745,1745,1745,1745,0
|
|
20230915,181300,351186729,1745,1745,1745,1745,0
|
|
20230915,181200,351186729,1745,1745,1745,1745,0
|
|
20230915,181100,351186729,1745,1745,1745,1745,0
|
|
20230915,181000,351186729,1745,1745,1745,1745,0
|
|
20230915,180900,351186729,1745,1745,1745,1745,0
|
|
20230915,180800,351186729,1745,1745,1745,1745,0
|
|
20230915,180700,351186729,1745,1745,1745,1745,0
|
|
20230915,180600,351186729,1745,1745,1745,1745,0
|
|
20230915,180500,351186729,1745,1745,1745,1745,0
|
|
20230915,180400,351186729,1745,1745,1745,1745,0
|
|
20230915,180300,351186729,1745,1745,1745,1745,0
|
|
20230915,180200,351186729,1745,1745,1745,1745,0
|
|
20230915,180100,351186729,1745,1745,1745,1745,0
|
|
20230915,180000,351186729,1745,1745,1745,1745,0
|
|
20230915,175900,351186729,1745,1745,1745,1745,0
|
|
20230915,175800,351186729,1745,1745,1745,1745,0
|
|
20230915,175700,351186729,1745,1745,1745,1745,0
|
|
20230915,175600,351186729,1745,1745,1745,1745,0
|
|
20230915,175500,351186729,1745,1745,1745,1745,0
|
|
20230915,175400,351186729,1745,1745,1745,1745,0
|
|
20230915,175300,351186729,1745,1745,1745,1745,1473
|
|
20230915,175200,351186729,1745,1745,1745,1745,0
|
|
20230915,175100,351186729,1745,1745,1745,1745,0
|
|
20230915,175000,351186729,1745,1745,1745,1745,0
|
|
20230915,174900,351186729,1745,1745,1745,1745,0
|
|
20230915,174800,351186729,1745,1745,1745,1745,0
|
|
20230915,174700,351186729,1745,1745,1745,1745,0
|
|
20230915,174600,351186729,1745,1745,1745,1745,0
|
|
20230915,174500,351186729,1745,1745,1745,1745,0
|
|
20230915,174400,351186729,1745,1745,1745,1745,0
|
|
20230915,174300,351186729,1745,1745,1745,1745,0
|
|
20230915,174200,351186729,1745,1745,1745,1745,0
|
|
20230915,174100,351186729,1745,1745,1745,1745,0
|
|
20230915,174000,351186729,1745,1745,1745,1745,0
|
|
20230915,173900,351186729,1745,1745,1745,1745,0
|
|
20230915,173800,351186729,1745,1745,1745,1745,0
|
|
20230915,173700,351186729,1745,1745,1745,1745,0
|
|
20230915,173600,351186729,1745,1745,1745,1745,0
|
|
20230915,173500,351186729,1745,1745,1745,1745,0
|
|
20230915,173400,351186729,1745,1745,1745,1745,0
|
|
20230915,173300,351186729,1745,1745,1745,1745,0
|
|
20230915,173200,351186729,1745,1745,1745,1745,0
|
|
20230915,173100,351186729,1745,1745,1745,1745,0
|
|
20230915,173000,351186729,1745,1745,1745,1745,0
|
|
20230915,172900,351186729,1745,1745,1745,1745,0
|
|
20230915,172800,351186729,1745,1745,1745,1745,0
|
|
20230915,172700,351186729,1745,1745,1745,1745,0
|
|
20230915,172600,351186729,1745,1745,1745,1745,0
|
|
20230915,172500,351186729,1745,1745,1745,1745,0
|
|
20230915,172400,351186729,1745,1745,1745,1745,0
|
|
20230915,172300,351186729,1745,1745,1745,1745,1473
|
|
20230915,172200,351186729,1745,1745,1745,1745,0
|
|
20230915,172100,351186729,1745,1745,1745,1745,0
|
|
20230915,172000,351186729,1745,1745,1745,1745,0
|
|
20230915,171900,351186729,1745,1745,1745,1745,0
|
|
20230915,171800,351186729,1745,1745,1745,1745,0
|
|
20230915,171700,351186729,1745,1745,1745,1745,0
|
|
20230915,171600,351186729,1745,1745,1745,1745,0
|
|
20230915,171500,351186729,1745,1745,1745,1745,0
|
|
20230915,171400,351186729,1745,1745,1745,1745,0
|
|
20230915,171300,351186729,1745,1745,1745,1745,0
|
|
20230915,171200,351186729,1745,1745,1745,1745,0
|
|
20230915,171100,351186729,1745,1745,1745,1745,0
|
|
20230915,171000,351186729,1745,1745,1745,1745,0
|
|
20230915,170900,351186729,1745,1745,1745,1745,0
|
|
20230915,170800,351186729,1745,1745,1745,1745,0
|
|
20230915,170700,351186729,1745,1745,1745,1745,0
|
|
20230915,170600,351186729,1745,1745,1745,1745,0
|
|
20230915,170500,351186729,1745,1745,1745,1745,0
|
|
20230915,170400,351186729,1745,1745,1745,1745,0
|
|
20230915,170300,351186729,1745,1745,1745,1745,0
|
|
20230915,170200,351186729,1745,1745,1745,1745,0
|
|
20230915,170100,351186729,1745,1745,1745,1745,0
|
|
20230915,170000,351186729,1745,1745,1745,1745,0
|
|
20230915,165900,351186729,1745,1745,1745,1745,0
|
|
20230915,165800,351186729,1745,1745,1745,1745,0
|
|
20230915,165700,351186729,1745,1745,1745,1745,0
|
|
20230915,165600,351186729,1745,1745,1745,1745,0
|
|
20230915,165500,351186729,1745,1745,1745,1745,0
|
|
20230915,165400,351186729,1745,1745,1745,1745,0
|
|
20230915,165300,351186729,1745,1745,1745,1745,1473
|
|
20230915,165200,351186729,1745,1745,1745,1745,0
|
|
20230915,165100,351186729,1745,1745,1745,1745,0
|
|
20230915,165000,351186729,1745,1745,1745,1745,0
|
|
20230915,164900,351186729,1745,1745,1745,1745,0
|
|
20230915,164800,351186729,1745,1745,1745,1745,0
|
|
20230915,164700,351186729,1745,1745,1745,1745,0
|
|
20230915,164600,351186729,1745,1745,1745,1745,0
|
|
20230915,164500,351186729,1745,1745,1745,1745,0
|
|
20230915,164400,351186729,1745,1745,1745,1745,0
|
|
20230915,164300,351186729,1745,1745,1745,1745,0
|
|
20230915,164200,351186729,1745,1745,1745,1745,0
|
|
20230915,164100,351186729,1745,1745,1745,1745,0
|
|
20230915,164000,351186729,1745,1745,1745,1745,0
|
|
20230915,163900,351186729,1745,1745,1745,1745,0
|
|
20230915,163800,351186729,1745,1745,1745,1745,0
|
|
20230915,163700,351186729,1745,1745,1745,1745,0
|
|
20230915,163600,351186729,1745,1745,1745,1745,0
|
|
20230915,163500,351186729,1745,1745,1745,1745,0
|
|
20230915,163400,351186729,1745,1745,1745,1745,0
|
|
20230915,163300,351186729,1745,1745,1745,1745,0
|
|
20230915,163200,351186729,1745,1745,1745,1745,0
|
|
20230915,163100,351186729,1745,1745,1745,1745,0
|
|
20230915,163000,351186729,1745,1745,1745,1745,0
|
|
20230915,162900,351186729,1745,1745,1745,1745,0
|
|
20230915,162800,351186729,1745,1745,1745,1745,0
|
|
20230915,162700,351186729,1745,1745,1745,1745,0
|
|
20230915,162600,351186729,1745,1745,1745,1745,0
|
|
20230915,162500,351186729,1745,1745,1745,1745,0
|
|
20230915,162400,351186729,1745,1745,1745,1745,0
|
|
20230915,162300,351186729,1745,1745,1745,1745,1473
|
|
20230915,162200,351186729,1745,1745,1745,1745,0
|
|
20230915,162100,351186729,1745,1745,1745,1745,0
|
|
20230915,162000,351186729,1745,1745,1745,1745,0
|
|
20230915,161900,351186729,1745,1745,1745,1745,0
|
|
20230915,161800,351186729,1745,1745,1745,1745,0
|
|
20230915,161700,351186729,1745,1745,1745,1745,0
|
|
20230915,161600,351186729,1745,1745,1745,1745,0
|
|
20230915,161500,351186729,1745,1745,1745,1745,0
|
|
20230915,161400,351186729,1745,1745,1745,1745,0
|
|
20230915,161300,351186729,1745,1745,1745,1745,0
|
|
20230915,161200,351186729,1745,1745,1745,1745,0
|
|
20230915,161100,351186729,1745,1745,1745,1745,0
|
|
20230915,161000,351186729,1745,1745,1745,1745,0
|
|
20230915,160900,351186729,1745,1745,1745,1745,0
|
|
20230915,160800,351186729,1745,1745,1745,1745,0
|
|
20230915,160700,351186729,1745,1745,1745,1745,0
|
|
20230915,160600,351186729,1745,1745,1745,1745,0
|
|
20230915,160500,351186729,1745,1745,1745,1745,0
|
|
20230915,160400,351186729,1745,1745,1745,1745,0
|
|
20230915,160300,351186729,1745,1745,1745,1745,0
|
|
20230915,160200,351186729,1745,1745,1745,1745,0
|
|
20230915,160100,351186729,1745,1745,1745,1745,0
|
|
20230915,160000,351186729,1745,1745,1745,1745,0
|
|
20230915,155900,351186729,1745,1745,1745,1745,0
|
|
20230915,155800,351186729,1745,1745,1745,1745,0
|
|
20230915,155700,351186729,1745,1745,1745,1745,0
|
|
20230915,155600,351186729,1745,1745,1745,1745,0
|
|
20230915,155500,351186729,1745,1745,1745,1745,0
|
|
20230915,155400,351186729,1745,1745,1745,1745,0
|
|
20230915,155300,351186729,1745,1745,1745,1745,1473
|
|
20230915,155200,351186729,1745,1745,1745,1745,0
|
|
20230915,155100,351186729,1745,1745,1745,1745,0
|
|
20230915,155000,351186729,1745,1745,1745,1745,0
|
|
20230915,154900,351186729,1745,1745,1745,1745,0
|
|
20230915,154800,351186729,1745,1745,1745,1745,0
|
|
20230915,154700,351186729,1745,1745,1745,1745,0
|
|
20230915,154600,351186729,1745,1745,1745,1745,0
|
|
20230915,154500,351186729,1745,1745,1745,1745,0
|
|
20230915,154400,351186729,1745,1745,1745,1745,0
|
|
20230915,154300,351186729,1745,1745,1745,1745,0
|
|
20230915,154200,351186729,1745,1745,1745,1745,0
|
|
20230915,154100,351186729,1745,1745,1745,1745,0
|
|
20230915,154000,351186729,1745,1745,1745,1745,0
|
|
20230915,153900,351186729,1745,1745,1745,1745,0
|
|
20230915,153800,351186729,1745,1745,1745,1745,0
|
|
20230915,153700,351186729,1745,1745,1745,1745,0
|
|
20230915,153600,351186729,1745,1745,1745,1745,0
|
|
20230915,153500,351186729,1745,1745,1745,1745,0
|
|
20230915,153400,351186729,1745,1745,1745,1745,0
|
|
20230915,153300,351186729,1745,1745,1745,1745,0
|
|
20230915,153200,351186729,1745,1745,1745,1745,0
|
|
20230915,153100,351186729,1745,1745,1745,1745,0
|
|
20230915,153000,351186729,1745,1745,1745,1745,1473
|
|
20230915,152900,348616344,1730,1730,1730,1730,0
|
|
20230915,152800,348616344,1730,1730,1730,1730,0
|
|
20230915,152700,348616344,1730,1730,1730,1730,0
|
|
20230915,152600,348616344,1730,1730,1730,1730,0
|
|
20230915,152500,348616344,1730,1730,1730,1730,0
|
|
20230915,152400,348616344,1730,1730,1730,1730,0
|
|
20230915,152300,348616344,1730,1730,1730,1730,0
|
|
20230915,152200,348616344,1730,1730,1730,1730,0
|
|
20230915,152100,348616344,1730,1730,1730,1730,0
|
|
20230915,152000,348616344,1730,1730,1730,1730,0
|
|
20230915,151900,348616344,1730,1736,1736,1730,838
|
|
20230915,151800,347163384,1744,1744,1744,1744,3
|
|
20230915,151700,347158152,1744,1744,1744,1744,0
|
|
20230915,151600,347158152,1744,1744,1744,1744,1000
|
|
20230915,151500,345414152,1745,1745,1745,1745,0
|
|
20230915,151400,345414152,1745,1745,1745,1745,3
|
|
20230915,151300,345408917,1746,1746,1746,1746,95
|
|
20230915,151200,345243047,1746,1743,1746,1743,396
|
|
20230915,151100,344552093,1743,1743,1746,1743,6037
|
|
20230915,151000,334021895,1744,1744,1744,1744,0
|
|
20230915,150900,334021895,1744,1744,1744,1744,120
|
|
20230915,150800,333812615,1746,1746,1746,1746,0
|
|
20230915,150700,333812615,1746,1730,1746,1710,9745
|
|
20230915,150600,316945636,1729,1729,1729,1729,5
|
|
20230915,150500,316936991,1744,1740,1745,1730,6340
|
|
20230915,150400,305923951,1740,1740,1740,1740,0
|
|
20230915,150300,305923951,1740,1740,1740,1740,1
|
|
20230915,150200,305922211,1730,1730,1730,1730,5
|
|
20230915,150100,305913561,1741,1741,1741,1741,0
|
|
20230915,150000,305913561,1741,1738,1741,1738,2014
|
|
20230915,145900,302411119,1734,1734,1734,1734,0
|
|
20230915,145800,302411119,1734,1734,1734,1734,119
|
|
20230915,145700,302204773,1738,1738,1738,1738,1
|
|
20230915,145600,302203035,1735,1735,1735,1735,1342
|
|
20230915,145500,299874665,1735,1736,1736,1735,102
|
|
20230915,145400,299697692,1738,1738,1738,1738,1
|
|
20230915,145300,299695954,1735,1735,1735,1735,0
|
|
20230915,145200,299695954,1735,1735,1735,1735,17
|
|
20230915,145100,299666459,1735,1735,1735,1735,3
|
|
20230915,145000,299661254,1735,1735,1735,1735,57
|
|
20230915,144900,299562359,1735,1735,1735,1735,57
|
|
20230915,144800,299463464,1735,1734,1735,1734,271
|
|
20230915,144700,298993436,1734,1734,1734,1734,2
|
|
20230915,144600,298989968,1732,1732,1732,1732,0
|
|
20230915,144500,298989968,1732,1732,1732,1732,100
|
|
20230915,144400,298816768,1729,1729,1729,1729,0
|
|
20230915,144300,298816768,1729,1729,1729,1729,140
|
|
20230915,144200,298574708,1729,1729,1729,1729,0
|
|
20230915,144100,298574708,1729,1729,1729,1729,0
|
|
20230915,144000,298574708,1729,1729,1729,1729,0
|
|
20230915,143900,298574708,1729,1729,1729,1728,2300
|
|
20230915,143800,294598308,1728,1728,1728,1728,0
|
|
20230915,143700,294598308,1728,1728,1728,1728,0
|
|
20230915,143600,294598308,1728,1728,1728,1728,0
|
|
20230915,143500,294598308,1728,1730,1730,1728,130
|
|
20230915,143400,294373636,1730,1730,1730,1730,0
|
|
20230915,143300,294373636,1730,1734,1734,1730,51
|
|
20230915,143200,294285402,1729,1729,1729,1729,0
|
|
20230915,143100,294285402,1729,1729,1729,1729,0
|
|
20230915,143000,294285402,1729,1729,1729,1729,6
|
|
20230915,142900,294275028,1732,1732,1732,1732,0
|
|
20230915,142800,294275028,1732,1730,1732,1728,1768
|
|
20230915,142700,291214327,1731,1731,1731,1731,0
|
|
20230915,142600,291214327,1731,1731,1731,1731,3
|
|
20230915,142500,291209134,1731,1732,1732,1731,367
|
|
20230915,142400,290573854,1731,1732,1732,1731,257
|
|
20230915,142300,290128731,1732,1732,1732,1732,100
|
|
20230915,142200,289955531,1732,1732,1732,1732,100
|
|
20230915,142100,289782331,1733,1733,1733,1733,0
|
|
20230915,142000,289782331,1733,1733,1733,1733,0
|
|
20230915,141900,289782331,1733,1733,1733,1733,0
|
|
20230915,141800,289782331,1733,1733,1733,1733,57
|
|
20230915,141700,289683550,1733,1733,1733,1733,0
|
|
20230915,141600,289683550,1733,1733,1733,1733,0
|
|
20230915,141500,289683550,1733,1733,1733,1733,1420
|
|
20230915,141400,287222690,1733,1733,1733,1733,0
|
|
20230915,141300,287222690,1733,1733,1733,1733,0
|
|
20230915,141200,287222690,1733,1733,1733,1733,2
|
|
20230915,141100,287219224,1738,1737,1738,1737,2
|
|
20230915,141000,287215749,1733,1733,1733,1733,0
|
|
20230915,140900,287215749,1733,1733,1733,1733,0
|
|
20230915,140800,287215749,1733,1733,1733,1733,0
|
|
20230915,140700,287215749,1733,1733,1733,1733,20
|
|
20230915,140600,287181089,1740,1740,1740,1739,40
|
|
20230915,140500,287111490,1740,1740,1740,1740,43
|
|
20230915,140400,287036670,1733,1733,1733,1733,0
|
|
20230915,140300,287036670,1733,1733,1733,1733,170
|
|
20230915,140200,286742060,1733,1733,1733,1733,0
|
|
20230915,140100,286742060,1733,1733,1733,1733,0
|
|
20230915,140000,286742060,1733,1733,1733,1733,0
|
|
20230915,135900,286742060,1733,1734,1734,1733,30
|
|
20230915,135800,286690069,1733,1733,1733,1733,100
|
|
20230915,135700,286516769,1733,1733,1733,1733,0
|
|
20230915,135600,286516769,1733,1733,1733,1733,0
|
|
20230915,135500,286516769,1733,1733,1733,1733,0
|
|
20230915,135400,286516769,1733,1733,1733,1733,250
|
|
20230915,135300,286083519,1733,1734,1734,1733,400
|
|
20230915,135200,285390305,1741,1741,1741,1741,0
|
|
20230915,135100,285390305,1741,1741,1741,1741,0
|
|
20230915,135000,285390305,1741,1741,1741,1741,0
|
|
20230915,134900,285390305,1741,1741,1741,1741,0
|
|
20230915,134800,285390305,1741,1741,1741,1741,0
|
|
20230915,134700,285390305,1741,1741,1741,1741,104
|
|
20230915,134600,285209241,1741,1741,1741,1741,3
|
|
20230915,134500,285204018,1741,1741,1741,1741,0
|
|
20230915,134400,285204018,1741,1741,1741,1741,0
|
|
20230915,134300,285204018,1741,1741,1741,1741,0
|
|
20230915,134200,285204018,1741,1741,1741,1741,0
|
|
20230915,134100,285204018,1741,1741,1741,1741,3
|
|
20230915,134000,285198795,1732,1732,1732,1732,0
|
|
20230915,133900,285198795,1732,1732,1732,1732,300
|
|
20230915,133800,284679195,1732,1732,1732,1732,0
|
|
20230915,133700,284679195,1732,1732,1732,1732,0
|
|
20230915,133600,284679195,1732,1732,1732,1732,0
|
|
20230915,133500,284679195,1732,1732,1732,1732,470
|
|
20230915,133400,283865155,1742,1742,1742,1742,4
|
|
20230915,133300,283858187,1742,1742,1742,1742,0
|
|
20230915,133200,283858187,1742,1742,1742,1742,0
|
|
20230915,133100,283858187,1742,1742,1742,1742,230
|
|
20230915,133000,283457527,1742,1742,1742,1742,1
|
|
20230915,132900,283455785,1731,1731,1731,1731,0
|
|
20230915,132800,283455785,1731,1731,1731,1731,420
|
|
20230915,132700,282728765,1731,1731,1731,1731,16
|
|
20230915,132600,282701069,1742,1742,1742,1742,0
|
|
20230915,132500,282701069,1742,1742,1742,1742,0
|
|
20230915,132400,282701069,1742,1742,1742,1742,2
|
|
20230915,132300,282697585,1743,1743,1743,1743,0
|
|
20230915,132200,282697585,1743,1743,1743,1743,47
|
|
20230915,132100,282615664,1743,1743,1743,1743,553
|
|
20230915,132000,281651785,1743,1727,1743,1727,11
|
|
20230915,131900,281632772,1727,1743,1743,1727,851
|
|
20230915,131800,280163077,1743,1738,1743,1738,56
|
|
20230915,131700,280065534,1738,1738,1738,1738,1
|
|
20230915,131600,280063796,1727,1728,1728,1727,1196
|
|
20230915,131500,277998283,1727,1727,1727,1727,0
|
|
20230915,131400,277998283,1727,1727,1727,1727,0
|
|
20230915,131300,277998283,1727,1727,1727,1727,0
|
|
20230915,131200,277998283,1727,1727,1727,1727,400
|
|
20230915,131100,277307483,1727,1727,1727,1727,0
|
|
20230915,131000,277307483,1727,1727,1727,1727,0
|
|
20230915,130900,277307483,1727,1727,1727,1727,0
|
|
20230915,130800,277307483,1727,1727,1727,1727,8
|
|
20230915,130700,277293667,1727,1727,1727,1727,0
|
|
20230915,130600,277293667,1727,1727,1727,1727,0
|
|
20230915,130500,277293667,1727,1727,1727,1727,0
|
|
20230915,130400,277293667,1727,1727,1727,1727,0
|
|
20230915,130300,277293667,1727,1730,1730,1727,480
|
|
20230915,130200,276463991,1735,1735,1735,1735,0
|
|
20230915,130100,276463991,1735,1735,1735,1735,0
|
|
20230915,130000,276463991,1735,1735,1735,1735,0
|
|
20230915,125900,276463991,1735,1735,1735,1735,4
|
|
20230915,125800,276457051,1735,1735,1735,1735,0
|
|
20230915,125700,276457051,1735,1735,1735,1735,0
|
|
20230915,125600,276457051,1735,1735,1735,1735,0
|
|
20230915,125500,276457051,1735,1735,1735,1735,0
|
|
20230915,125400,276457051,1735,1735,1735,1735,2
|
|
20230915,125300,276453581,1735,1735,1735,1735,20
|
|
20230915,125200,276418881,1726,1732,1732,1726,1000
|
|
20230915,125100,274690125,1732,1735,1735,1732,61
|
|
20230915,125000,274584429,1735,1735,1735,1735,7
|
|
20230915,124900,274572284,1745,1745,1745,1745,10
|
|
20230915,124800,274554834,1745,1745,1745,1745,8
|
|
20230915,124700,274540874,1745,1745,1745,1745,30
|
|
20230915,124600,274488524,1744,1745,1745,1744,2647
|
|
20230915,124500,269872009,1745,1744,1745,1744,600
|
|
20230915,124400,268825565,1744,1740,1744,1740,606
|
|
20230915,124300,267769557,1742,1742,1742,1742,0
|
|
20230915,124200,267769557,1742,1742,1742,1742,0
|
|
20230915,124100,267769557,1742,1742,1742,1742,0
|
|
20230915,124000,267769557,1742,1742,1742,1741,70
|
|
20230915,123900,267647647,1731,1742,1742,1731,80
|
|
20230915,123800,267508925,1730,1730,1730,1730,0
|
|
20230915,123700,267508925,1730,1730,1730,1730,0
|
|
20230915,123600,267508925,1730,1730,1730,1730,241
|
|
20230915,123500,267091995,1731,1731,1731,1731,20
|
|
20230915,123400,267057375,1742,1742,1742,1742,0
|
|
20230915,123300,267057375,1742,1742,1742,1742,0
|
|
20230915,123200,267057375,1742,1742,1742,1742,11
|
|
20230915,123100,267038213,1743,1743,1743,1743,0
|
|
20230915,123000,267038213,1743,1743,1743,1743,0
|
|
20230915,122900,267038213,1743,1743,1743,1743,4
|
|
20230915,122800,267031241,1730,1733,1733,1730,8721
|
|
20230915,122700,251930502,1743,1743,1743,1743,11
|
|
20230915,122600,251911329,1743,1743,1743,1743,20
|
|
20230915,122500,251876469,1741,1741,1741,1741,0
|
|
20230915,122400,251876469,1741,1741,1741,1741,0
|
|
20230915,122300,251876469,1741,1741,1741,1741,5823
|
|
20230915,122200,241738626,1741,1741,1741,1741,0
|
|
20230915,122100,241738626,1741,1741,1741,1741,20
|
|
20230915,122000,241703806,1741,1741,1741,1741,0
|
|
20230915,121900,241703806,1741,1741,1741,1741,0
|
|
20230915,121800,241703806,1741,1741,1741,1741,0
|
|
20230915,121700,241703806,1741,1741,1741,1741,0
|
|
20230915,121600,241703806,1741,1737,1741,1737,60
|
|
20230915,121500,241599435,1732,1733,1733,1732,336
|
|
20230915,121400,241017482,1732,1732,1732,1732,0
|
|
20230915,121300,241017482,1732,1732,1732,1732,47
|
|
20230915,121200,240936078,1731,1731,1731,1731,0
|
|
20230915,121100,240936078,1731,1731,1731,1731,0
|
|
20230915,121000,240936078,1731,1731,1731,1731,0
|
|
20230915,120900,240936078,1731,1731,1731,1731,0
|
|
20230915,120800,240936078,1731,1735,1735,1731,358
|
|
20230915,120700,240316227,1731,1731,1731,1731,0
|
|
20230915,120600,240316227,1731,1731,1731,1731,0
|
|
20230915,120500,240316227,1731,1731,1731,1731,0
|
|
20230915,120400,240316227,1731,1731,1731,1731,0
|
|
20230915,120300,240316227,1731,1735,1735,1731,1000
|
|
20230915,120200,238582672,1735,1735,1735,1735,10
|
|
20230915,120100,238565322,1735,1735,1735,1735,246
|
|
20230915,120000,238138512,1736,1736,1736,1736,335
|
|
20230915,115900,237556952,1736,1737,1737,1736,531
|
|
20230915,115800,236634717,1737,1737,1737,1737,380
|
|
20230915,115700,235974657,1737,1737,1737,1737,10
|
|
20230915,115600,235957287,1737,1737,1737,1737,10
|
|
20230915,115500,235939917,1737,1737,1737,1737,92
|
|
20230915,115400,235780113,1737,1740,1740,1737,1000
|
|
20230915,115300,234042330,1737,1738,1738,1737,5346
|
|
20230915,115200,224755279,1745,1745,1745,1745,0
|
|
20230915,115100,224755279,1745,1745,1745,1745,0
|
|
20230915,115000,224755279,1745,1745,1745,1745,397
|
|
20230915,114900,224062514,1745,1745,1745,1745,458
|
|
20230915,114800,223263304,1745,1738,1745,1738,124
|
|
20230915,114700,223047650,1738,1738,1738,1738,10
|
|
20230915,114600,223030270,1738,1738,1738,1738,0
|
|
20230915,114500,223030270,1738,1738,1738,1738,0
|
|
20230915,114400,223030270,1738,1740,1740,1738,1010
|
|
20230915,114300,221274734,1740,1740,1740,1740,10
|
|
20230915,114200,221257334,1741,1741,1741,1741,0
|
|
20230915,114100,221257334,1741,1741,1741,1741,580
|
|
20230915,114000,220247554,1741,1741,1741,1741,0
|
|
20230915,113900,220247554,1741,1741,1741,1741,110
|
|
20230915,113800,220056044,1741,1741,1741,1741,0
|
|
20230915,113700,220056044,1741,1741,1741,1741,5
|
|
20230915,113600,220047339,1741,1741,1741,1741,0
|
|
20230915,113500,220047339,1741,1741,1741,1741,0
|
|
20230915,113400,220047339,1741,1741,1741,1740,2032
|
|
20230915,113300,216509952,1742,1743,1743,1741,212
|
|
20230915,113200,216140789,1744,1744,1744,1744,401
|
|
20230915,113100,215441445,1744,1746,1746,1744,3848
|
|
20230915,113000,208730132,1745,1746,1746,1745,1751
|
|
20230915,112900,205674617,1745,1745,1745,1745,5
|
|
20230915,112800,205665892,1746,1750,1750,1746,996
|
|
20230915,112700,203923036,1750,1746,1750,1746,90
|
|
20230915,112600,203765888,1746,1747,1747,1746,538
|
|
20230915,112500,202826410,1750,1750,1750,1750,30
|
|
20230915,112400,202773910,1750,1752,1752,1750,692
|
|
20230915,112300,201562667,1752,1752,1753,1752,342
|
|
20230915,112200,200963368,1753,1753,1753,1753,436
|
|
20230915,112100,200199060,1753,1753,1753,1753,60
|
|
20230915,112000,200093880,1753,1754,1754,1753,3894
|
|
20230915,111900,193267268,1756,1756,1756,1755,533
|
|
20230915,111800,192331440,1756,1753,1757,1752,1601
|
|
20230915,111700,189525278,1757,1751,1757,1751,2147
|
|
20230915,111600,185764554,1751,1751,1751,1751,294
|
|
20230915,111500,185249760,1757,1758,1760,1757,5034
|
|
20230915,111400,176396115,1759,1745,1759,1745,6215
|
|
20230915,111300,165501580,1744,1744,1747,1735,5922
|
|
20230915,111200,155170578,1735,1730,1744,1730,8129
|
|
20230915,111100,141046298,1730,1730,1730,1730,180
|
|
20230915,111000,140734898,1726,1726,1726,1726,339
|
|
20230915,110900,140149784,1726,1729,1729,1726,1357
|
|
20230915,110800,137807385,1730,1731,1731,1729,342
|
|
20230915,110700,137215941,1731,1734,1734,1731,273
|
|
20230915,110600,136742565,1732,1730,1732,1729,1597
|
|
20230915,110500,133977698,1730,1730,1730,1730,647
|
|
20230915,110400,132858388,1730,1728,1730,1728,1150
|
|
20230915,110300,130870717,1728,1728,1728,1728,0
|
|
20230915,110200,130870717,1728,1726,1728,1726,1738
|
|
20230915,110100,127868205,1727,1727,1727,1727,58
|
|
20230915,110000,127768039,1726,1726,1726,1726,117
|
|
20230915,105900,127566097,1725,1725,1725,1725,50
|
|
20230915,105800,127479847,1725,1725,1725,1725,0
|
|
20230915,105700,127479847,1725,1725,1725,1725,0
|
|
20230915,105600,127479847,1725,1725,1725,1725,0
|
|
20230915,105500,127479847,1725,1725,1725,1725,0
|
|
20230915,105400,127479847,1725,1725,1725,1725,0
|
|
20230915,105300,127479847,1725,1725,1725,1725,0
|
|
20230915,105200,127479847,1725,1724,1725,1724,186
|
|
20230915,105100,127159052,1725,1725,1725,1725,0
|
|
20230915,105000,127159052,1725,1725,1725,1725,0
|
|
20230915,104900,127159052,1725,1725,1725,1725,0
|
|
20230915,104800,127159052,1725,1725,1725,1725,979
|
|
20230915,104700,125470277,1725,1725,1725,1725,0
|
|
20230915,104600,125470277,1725,1725,1727,1725,2777
|
|
20230915,104500,120676114,1725,1724,1725,1724,1432
|
|
20230915,104400,118206011,1724,1724,1724,1724,310
|
|
20230915,104300,117671571,1724,1724,1724,1724,13
|
|
20230915,104200,117649159,1724,1724,1724,1724,41
|
|
20230915,104100,117578475,1724,1724,1724,1724,0
|
|
20230915,104000,117578475,1724,1724,1724,1724,0
|
|
20230915,103900,117578475,1724,1724,1724,1724,20
|
|
20230915,103800,117543995,1725,1725,1725,1725,0
|
|
20230915,103700,117543995,1725,1725,1725,1725,0
|
|
20230915,103600,117543995,1725,1725,1725,1725,0
|
|
20230915,103500,117543995,1725,1720,1725,1720,1842
|
|
20230915,103400,114371295,1720,1718,1720,1718,161
|
|
20230915,103300,114094687,1714,1714,1714,1714,500
|
|
20230915,103200,113237687,1718,1718,1718,1718,0
|
|
20230915,103100,113237687,1718,1718,1718,1718,0
|
|
20230915,103000,113237687,1718,1718,1718,1718,1000
|
|
20230915,102900,111519687,1718,1718,1718,1718,0
|
|
20230915,102800,111519687,1718,1718,1718,1718,0
|
|
20230915,102700,111519687,1718,1718,1718,1718,0
|
|
20230915,102600,111519687,1718,1718,1718,1718,0
|
|
20230915,102500,111519687,1718,1718,1718,1718,0
|
|
20230915,102400,111519687,1718,1718,1718,1718,0
|
|
20230915,102300,111519687,1718,1718,1718,1718,100
|
|
20230915,102200,111347887,1713,1713,1713,1713,0
|
|
20230915,102100,111347887,1713,1714,1714,1713,382
|
|
20230915,102000,110693511,1713,1713,1713,1713,0
|
|
20230915,101900,110693511,1713,1713,1713,1713,0
|
|
20230915,101800,110693511,1713,1716,1716,1713,1047
|
|
20230915,101700,108897159,1718,1718,1718,1718,0
|
|
20230915,101600,108897159,1718,1718,1718,1718,0
|
|
20230915,101500,108897159,1718,1718,1718,1718,0
|
|
20230915,101400,108897159,1718,1718,1718,1718,0
|
|
20230915,101300,108897159,1718,1718,1718,1718,0
|
|
20230915,101200,108897159,1718,1718,1718,1718,0
|
|
20230915,101100,108897159,1718,1718,1718,1718,2
|
|
20230915,101000,108893723,1718,1718,1718,1718,0
|
|
20230915,100900,108893723,1718,1718,1718,1718,0
|
|
20230915,100800,108893723,1718,1718,1718,1718,92
|
|
20230915,100700,108735667,1718,1718,1718,1718,373
|
|
20230915,100600,108094853,1718,1718,1718,1718,4
|
|
20230915,100500,108087981,1717,1716,1717,1716,558
|
|
20230915,100400,107129953,1715,1715,1715,1715,0
|
|
20230915,100300,107129953,1715,1715,1715,1715,0
|
|
20230915,100200,107129953,1715,1715,1715,1715,11
|
|
20230915,100100,107111088,1715,1715,1715,1715,0
|
|
20230915,100000,107111088,1715,1715,1715,1715,45
|
|
20230915,095900,107033913,1712,1712,1712,1712,0
|
|
20230915,095800,107033913,1712,1712,1712,1712,0
|
|
20230915,095700,107033913,1712,1712,1712,1712,0
|
|
20230915,095600,107033913,1712,1712,1712,1712,0
|
|
20230915,095500,107033913,1712,1712,1712,1712,0
|
|
20230915,095400,107033913,1712,1712,1712,1712,2568
|
|
20230915,095300,102637497,1717,1717,1717,1717,0
|
|
20230915,095200,102637497,1717,1717,1717,1717,0
|
|
20230915,095100,102637497,1717,1717,1717,1717,0
|
|
20230915,095000,102637497,1717,1717,1717,1717,0
|
|
20230915,094900,102637497,1717,1717,1717,1717,0
|
|
20230915,094800,102637497,1717,1717,1717,1717,0
|
|
20230915,094700,102637497,1717,1717,1717,1717,3
|
|
20230915,094600,102632346,1711,1711,1711,1711,0
|
|
20230915,094500,102632346,1711,1711,1711,1711,510
|
|
20230915,094400,101759736,1718,1718,1718,1718,0
|
|
20230915,094300,101759736,1718,1710,1718,1710,93
|
|
20230915,094200,101600690,1710,1710,1710,1710,0
|
|
20230915,094100,101600690,1710,1710,1710,1710,0
|
|
20230915,094000,101600690,1710,1725,1725,1710,1843
|
|
20230915,093900,98435520,1718,1718,1718,1718,0
|
|
20230915,093800,98435520,1718,1718,1718,1718,319
|
|
20230915,093700,97887478,1721,1718,1726,1710,15965
|
|
20230915,093600,70389343,1717,1717,1717,1717,0
|
|
20230915,093500,70389343,1717,1710,1717,1710,5518
|
|
20230915,093400,60948718,1710,1709,1710,1709,261
|
|
20230915,093300,60502456,1718,1718,1718,1718,94
|
|
20230915,093200,60340964,1718,1718,1718,1718,70
|
|
20230915,093100,60220704,1706,1706,1706,1706,5
|
|
20230915,093000,60212174,1718,1718,1718,1718,2
|
|
20230915,092900,60208738,1706,1715,1715,1706,1100
|
|
20230915,092800,58328232,1720,1720,1720,1720,0
|
|
20230915,092700,58328232,1720,1720,1720,1720,0
|
|
20230915,092600,58328232,1720,1720,1720,1720,0
|
|
20230915,092500,58328232,1720,1720,1720,1720,0
|
|
20230915,092400,58328232,1720,1720,1720,1720,0
|
|
20230915,092300,58328232,1720,1720,1720,1720,203
|
|
20230915,092200,57979072,1720,1720,1720,1720,0
|
|
20230915,092100,57979072,1720,1720,1720,1720,1000
|
|
20230915,092000,56259072,1721,1721,1721,1721,95
|
|
20230915,091900,56095577,1721,1721,1721,1721,70
|
|
20230915,091800,55975107,1721,1724,1724,1721,275
|
|
20230915,091700,55501306,1723,1723,1723,1723,1106
|
|
20230915,091600,53595668,1722,1721,1722,1721,3765
|
|
20230915,091500,47113473,1721,1721,1721,1721,0
|
|
20230915,091400,47113473,1721,1721,1721,1721,2690
|
|
20230915,091300,42483983,1721,1721,1721,1721,416
|
|
20230915,091200,41768047,1721,1721,1721,1721,1000
|
|
20230915,091100,40047047,1722,1722,1722,1722,346
|
|
20230915,091000,39451235,1720,1719,1720,1719,1624
|
|
20230915,090900,36658107,1720,1719,1720,1719,100
|
|
20230915,090800,36486147,1720,1717,1720,1707,11167
|
|
20230915,090700,17309437,1718,1716,1718,1716,1234
|
|
20230915,090600,15191427,1716,1714,1719,1703,276
|
|
20230915,090500,14717859,1710,1703,1710,1702,1270
|
|
20230915,090400,12555744,1710,1710,1710,1710,0
|
|
20230915,090300,12555744,1710,1710,1710,1710,101
|
|
20230915,090200,12383034,1710,1710,1710,1710,516
|
|
20230915,090100,11500674,1703,1709,1709,1703,1856
|
|
20230915,090000,8332691,1709,1708,1709,1708,4878
|