600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185700,318030534,1546,1546,1546,1546,2554
|
|
20230905,185600,318030534,1546,1546,1546,1546,0
|
|
20230905,185500,318030534,1546,1546,1546,1546,0
|
|
20230905,185400,318030534,1546,1546,1546,1546,0
|
|
20230905,185300,318030534,1546,1546,1546,1546,0
|
|
20230905,185200,318030534,1546,1546,1546,1546,0
|
|
20230905,185100,318030534,1546,1546,1546,1546,0
|
|
20230905,185000,318030534,1546,1546,1546,1546,0
|
|
20230905,184900,318030534,1546,1546,1546,1546,0
|
|
20230905,184800,318030534,1546,1546,1546,1546,0
|
|
20230905,184700,318030534,1546,1546,1546,1546,0
|
|
20230905,184600,318030534,1546,1546,1546,1546,0
|
|
20230905,184500,318030534,1546,1546,1546,1546,0
|
|
20230905,184400,318030534,1546,1546,1546,1546,0
|
|
20230905,184300,318030534,1546,1546,1546,1546,0
|
|
20230905,184200,318030534,1546,1546,1546,1546,0
|
|
20230905,184100,318030534,1546,1546,1546,1546,0
|
|
20230905,184000,318030534,1546,1546,1546,1546,0
|
|
20230905,183900,318030534,1546,1546,1546,1546,0
|
|
20230905,183800,318030534,1546,1546,1546,1546,0
|
|
20230905,183700,318030534,1546,1546,1546,1546,0
|
|
20230905,183600,318030534,1546,1546,1546,1546,0
|
|
20230905,183500,318030534,1546,1546,1546,1546,0
|
|
20230905,183400,318030534,1546,1546,1546,1546,0
|
|
20230905,183300,318030534,1546,1546,1546,1546,0
|
|
20230905,183200,318030534,1546,1546,1546,1546,0
|
|
20230905,183100,318030534,1546,1546,1546,1546,0
|
|
20230905,183000,318030534,1546,1546,1546,1546,0
|
|
20230905,182900,318030534,1546,1546,1546,1546,0
|
|
20230905,182800,318030534,1546,1546,1546,1546,0
|
|
20230905,182700,318030534,1546,1546,1546,1546,2554
|
|
20230905,182600,318030534,1546,1546,1546,1546,0
|
|
20230905,182500,318030534,1546,1546,1546,1546,0
|
|
20230905,182400,318030534,1546,1546,1546,1546,0
|
|
20230905,182300,318030534,1546,1546,1546,1546,0
|
|
20230905,182200,318030534,1546,1546,1546,1546,0
|
|
20230905,182100,318030534,1546,1546,1546,1546,0
|
|
20230905,182000,318030534,1546,1546,1546,1546,0
|
|
20230905,181900,318030534,1546,1546,1546,1546,0
|
|
20230905,181800,318030534,1546,1546,1546,1546,0
|
|
20230905,181700,318030534,1546,1546,1546,1546,0
|
|
20230905,181600,318030534,1546,1546,1546,1546,0
|
|
20230905,181500,318030534,1546,1546,1546,1546,0
|
|
20230905,181400,318030534,1546,1546,1546,1546,0
|
|
20230905,181300,318030534,1546,1546,1546,1546,0
|
|
20230905,181200,318030534,1546,1546,1546,1546,0
|
|
20230905,181100,318030534,1546,1546,1546,1546,0
|
|
20230905,181000,318030534,1546,1546,1546,1546,0
|
|
20230905,180900,318030534,1546,1546,1546,1546,0
|
|
20230905,180800,318030534,1546,1546,1546,1546,0
|
|
20230905,180700,318030534,1546,1546,1546,1546,0
|
|
20230905,180600,318030534,1546,1546,1546,1546,0
|
|
20230905,180500,318030534,1546,1546,1546,1546,0
|
|
20230905,180400,318030534,1546,1546,1546,1546,0
|
|
20230905,180300,318030534,1546,1546,1546,1546,0
|
|
20230905,180200,318030534,1546,1546,1546,1546,0
|
|
20230905,180100,318030534,1546,1546,1546,1546,0
|
|
20230905,180000,318030534,1546,1546,1546,1546,0
|
|
20230905,175900,318030534,1546,1546,1546,1546,0
|
|
20230905,175800,318030534,1546,1546,1546,1546,0
|
|
20230905,175700,318030534,1546,1546,1546,1546,2554
|
|
20230905,175600,318030534,1546,1546,1546,1546,0
|
|
20230905,175500,318030534,1546,1546,1546,1546,0
|
|
20230905,175400,318030534,1546,1546,1546,1546,0
|
|
20230905,175300,318030534,1546,1546,1546,1546,0
|
|
20230905,175200,318030534,1546,1546,1546,1546,0
|
|
20230905,175100,318030534,1546,1546,1546,1546,0
|
|
20230905,175000,318030534,1546,1546,1546,1546,0
|
|
20230905,174900,318030534,1546,1546,1546,1546,0
|
|
20230905,174800,318030534,1546,1546,1546,1546,0
|
|
20230905,174700,318030534,1546,1546,1546,1546,0
|
|
20230905,174600,318030534,1546,1546,1546,1546,0
|
|
20230905,174500,318030534,1546,1546,1546,1546,0
|
|
20230905,174400,318030534,1546,1546,1546,1546,0
|
|
20230905,174300,318030534,1546,1546,1546,1546,0
|
|
20230905,174200,318030534,1546,1546,1546,1546,0
|
|
20230905,174100,318030534,1546,1546,1546,1546,0
|
|
20230905,174000,318030534,1546,1546,1546,1546,0
|
|
20230905,173900,318030534,1546,1546,1546,1546,0
|
|
20230905,173800,318030534,1546,1546,1546,1546,0
|
|
20230905,173700,318030534,1546,1546,1546,1546,0
|
|
20230905,173600,318030534,1546,1546,1546,1546,0
|
|
20230905,173500,318030534,1546,1546,1546,1546,0
|
|
20230905,173400,318030534,1546,1546,1546,1546,0
|
|
20230905,173300,318030534,1546,1546,1546,1546,0
|
|
20230905,173200,318030534,1546,1546,1546,1546,0
|
|
20230905,173100,318030534,1546,1546,1546,1546,0
|
|
20230905,173000,318030534,1546,1546,1546,1546,0
|
|
20230905,172900,318030534,1546,1546,1546,1546,0
|
|
20230905,172800,318030534,1546,1546,1546,1546,0
|
|
20230905,172700,318030534,1546,1546,1546,1546,2554
|
|
20230905,172600,318030534,1546,1546,1546,1546,0
|
|
20230905,172500,318030534,1546,1546,1546,1546,0
|
|
20230905,172400,318030534,1546,1546,1546,1546,0
|
|
20230905,172300,318030534,1546,1546,1546,1546,0
|
|
20230905,172200,318030534,1546,1546,1546,1546,0
|
|
20230905,172100,318030534,1546,1546,1546,1546,0
|
|
20230905,172000,318030534,1546,1546,1546,1546,0
|
|
20230905,171900,318030534,1546,1546,1546,1546,0
|
|
20230905,171800,318030534,1546,1546,1546,1546,0
|
|
20230905,171700,318030534,1546,1546,1546,1546,0
|
|
20230905,171600,318030534,1546,1546,1546,1546,0
|
|
20230905,171500,318030534,1546,1546,1546,1546,0
|
|
20230905,171400,318030534,1546,1546,1546,1546,0
|
|
20230905,171300,318030534,1546,1546,1546,1546,0
|
|
20230905,171200,318030534,1546,1546,1546,1546,0
|
|
20230905,171100,318030534,1546,1546,1546,1546,0
|
|
20230905,171000,318030534,1546,1546,1546,1546,0
|
|
20230905,170900,318030534,1546,1546,1546,1546,0
|
|
20230905,170800,318030534,1546,1546,1546,1546,0
|
|
20230905,170700,318030534,1546,1546,1546,1546,0
|
|
20230905,170600,318030534,1546,1546,1546,1546,0
|
|
20230905,170500,318030534,1546,1546,1546,1546,0
|
|
20230905,170400,318030534,1546,1546,1546,1546,0
|
|
20230905,170300,318030534,1546,1546,1546,1546,0
|
|
20230905,170200,318030534,1546,1546,1546,1546,0
|
|
20230905,170100,318030534,1546,1546,1546,1546,0
|
|
20230905,170000,318030534,1546,1546,1546,1546,0
|
|
20230905,165900,318030534,1546,1546,1546,1546,0
|
|
20230905,165800,318030534,1546,1546,1546,1546,0
|
|
20230905,165700,318030534,1546,1546,1546,1546,2554
|
|
20230905,165600,318030534,1546,1546,1546,1546,0
|
|
20230905,165500,318030534,1546,1546,1546,1546,0
|
|
20230905,165400,318030534,1546,1546,1546,1546,0
|
|
20230905,165300,318030534,1546,1546,1546,1546,0
|
|
20230905,165200,318030534,1546,1546,1546,1546,0
|
|
20230905,165100,318030534,1546,1546,1546,1546,0
|
|
20230905,165000,318030534,1546,1546,1546,1546,0
|
|
20230905,164900,318030534,1546,1546,1546,1546,0
|
|
20230905,164800,318030534,1546,1546,1546,1546,0
|
|
20230905,164700,318030534,1546,1546,1546,1546,0
|
|
20230905,164600,318030534,1546,1546,1546,1546,0
|
|
20230905,164500,318030534,1546,1546,1546,1546,0
|
|
20230905,164400,318030534,1546,1546,1546,1546,0
|
|
20230905,164300,318030534,1546,1546,1546,1546,0
|
|
20230905,164200,318030534,1546,1546,1546,1546,0
|
|
20230905,164100,318030534,1546,1546,1546,1546,0
|
|
20230905,164000,318030534,1546,1546,1546,1546,0
|
|
20230905,163900,318030534,1546,1546,1546,1546,0
|
|
20230905,163800,318030534,1546,1546,1546,1546,0
|
|
20230905,163700,318030534,1546,1546,1546,1546,0
|
|
20230905,163600,318030534,1546,1546,1546,1546,0
|
|
20230905,163500,318030534,1546,1546,1546,1546,0
|
|
20230905,163400,318030534,1546,1546,1546,1546,0
|
|
20230905,163300,318030534,1546,1546,1546,1546,0
|
|
20230905,163200,318030534,1546,1546,1546,1546,0
|
|
20230905,163100,318030534,1546,1546,1546,1546,0
|
|
20230905,163000,318030534,1546,1546,1546,1546,0
|
|
20230905,162900,318030534,1546,1546,1546,1546,0
|
|
20230905,162800,318030534,1546,1546,1546,1546,0
|
|
20230905,162700,318030534,1546,1546,1546,1546,2554
|
|
20230905,162600,318030534,1546,1546,1546,1546,0
|
|
20230905,162500,318030534,1546,1546,1546,1546,0
|
|
20230905,162400,318030534,1546,1546,1546,1546,0
|
|
20230905,162300,318030534,1546,1546,1546,1546,0
|
|
20230905,162200,318030534,1546,1546,1546,1546,0
|
|
20230905,162100,318030534,1546,1546,1546,1546,0
|
|
20230905,162000,318030534,1546,1546,1546,1546,0
|
|
20230905,161900,318030534,1546,1546,1546,1546,0
|
|
20230905,161800,318030534,1546,1546,1546,1546,0
|
|
20230905,161700,318030534,1546,1546,1546,1546,0
|
|
20230905,161600,318030534,1546,1546,1546,1546,0
|
|
20230905,161500,318030534,1546,1546,1546,1546,0
|
|
20230905,161400,318030534,1546,1546,1546,1546,0
|
|
20230905,161300,318030534,1546,1546,1546,1546,0
|
|
20230905,161200,318030534,1546,1546,1546,1546,0
|
|
20230905,161100,318030534,1546,1546,1546,1546,0
|
|
20230905,161000,318030534,1546,1546,1546,1546,0
|
|
20230905,160900,318030534,1546,1546,1546,1546,0
|
|
20230905,160800,318030534,1546,1546,1546,1546,0
|
|
20230905,160700,318030534,1546,1546,1546,1546,0
|
|
20230905,160600,318030534,1546,1546,1546,1546,0
|
|
20230905,160500,318030534,1546,1546,1546,1546,0
|
|
20230905,160400,318030534,1546,1546,1546,1546,0
|
|
20230905,160300,318030534,1546,1546,1546,1546,0
|
|
20230905,160200,318030534,1546,1546,1546,1546,0
|
|
20230905,160100,318030534,1546,1546,1546,1546,0
|
|
20230905,160000,318030534,1546,1546,1546,1546,0
|
|
20230905,155900,318030534,1546,1546,1546,1546,0
|
|
20230905,155800,318030534,1546,1546,1546,1546,0
|
|
20230905,155700,318030534,1546,1546,1546,1546,2554
|
|
20230905,155600,318030534,1546,1546,1546,1546,0
|
|
20230905,155500,318030534,1546,1546,1546,1546,0
|
|
20230905,155400,318030534,1546,1546,1546,1546,0
|
|
20230905,155300,318030534,1546,1546,1546,1546,0
|
|
20230905,155200,318030534,1546,1546,1546,1546,0
|
|
20230905,155100,318030534,1546,1546,1546,1546,0
|
|
20230905,155000,318030534,1546,1546,1546,1546,0
|
|
20230905,154900,318030534,1546,1546,1546,1546,0
|
|
20230905,154800,318030534,1546,1546,1546,1546,0
|
|
20230905,154700,318030534,1546,1546,1546,1546,0
|
|
20230905,154600,318030534,1546,1546,1546,1546,0
|
|
20230905,154500,318030534,1546,1546,1546,1546,0
|
|
20230905,154400,318030534,1546,1546,1546,1546,0
|
|
20230905,154300,318030534,1546,1546,1546,1546,0
|
|
20230905,154200,318030534,1546,1546,1546,1546,0
|
|
20230905,154100,318030534,1546,1546,1546,1546,0
|
|
20230905,154000,318030534,1546,1546,1546,1546,0
|
|
20230905,153900,318030534,1546,1546,1546,1546,0
|
|
20230905,153800,318030534,1546,1546,1546,1546,0
|
|
20230905,153700,318030534,1546,1546,1546,1546,0
|
|
20230905,153600,318030534,1546,1546,1546,1546,0
|
|
20230905,153500,318030534,1546,1546,1546,1546,0
|
|
20230905,153400,318030534,1546,1546,1546,1546,0
|
|
20230905,153300,318030534,1546,1546,1546,1546,0
|
|
20230905,153200,318030534,1546,1546,1546,1546,0
|
|
20230905,153100,318030534,1546,1546,1546,1546,0
|
|
20230905,153000,318030534,1546,1546,1546,1546,2554
|
|
20230905,152900,314082050,1546,1546,1546,1546,0
|
|
20230905,152800,314082050,1546,1546,1546,1546,0
|
|
20230905,152700,314082050,1546,1546,1546,1546,0
|
|
20230905,152600,314082050,1546,1546,1546,1546,0
|
|
20230905,152500,314082050,1546,1546,1546,1546,0
|
|
20230905,152400,314082050,1546,1546,1546,1546,0
|
|
20230905,152300,314082050,1546,1546,1546,1546,0
|
|
20230905,152200,314082050,1546,1546,1546,1546,0
|
|
20230905,152100,314082050,1546,1546,1546,1546,0
|
|
20230905,152000,314082050,1546,1546,1546,1546,0
|
|
20230905,151900,314082050,1546,1545,1546,1545,1556
|
|
20230905,151800,311677029,1545,1545,1545,1545,216
|
|
20230905,151700,311343309,1545,1544,1545,1544,952
|
|
20230905,151600,309873138,1543,1543,1543,1543,0
|
|
20230905,151500,309873138,1543,1543,1543,1543,46
|
|
20230905,151400,309802160,1543,1541,1543,1541,61
|
|
20230905,151300,309708157,1541,1541,1543,1541,1418
|
|
20230905,151200,307523013,1540,1540,1540,1540,194
|
|
20230905,151100,307224253,1540,1543,1544,1540,901
|
|
20230905,151000,305835551,1543,1543,1543,1543,1000
|
|
20230905,150900,304292551,1543,1543,1543,1543,95
|
|
20230905,150800,304145966,1544,1544,1544,1544,20
|
|
20230905,150700,304115086,1544,1544,1544,1544,10
|
|
20230905,150600,304099646,1544,1544,1544,1544,141
|
|
20230905,150500,303881942,1544,1544,1544,1544,2
|
|
20230905,150400,303878854,1544,1544,1544,1544,10
|
|
20230905,150300,303863414,1544,1544,1544,1544,0
|
|
20230905,150200,303863414,1544,1544,1544,1544,0
|
|
20230905,150100,303863414,1544,1544,1544,1544,50
|
|
20230905,150000,303786214,1544,1540,1544,1538,6015
|
|
20230905,145900,294528181,1541,1543,1543,1540,14214
|
|
20230905,145800,272631629,1543,1543,1543,1543,10
|
|
20230905,145700,272616199,1544,1544,1544,1544,0
|
|
20230905,145600,272616199,1544,1542,1544,1542,1848
|
|
20230905,145500,269764583,1543,1543,1543,1543,1194
|
|
20230905,145400,267922241,1544,1544,1544,1544,0
|
|
20230905,145300,267922241,1544,1544,1544,1544,838
|
|
20230905,145200,266628369,1544,1544,1544,1544,278
|
|
20230905,145100,266199137,1545,1545,1545,1545,12
|
|
20230905,145000,266180597,1545,1545,1545,1545,37
|
|
20230905,144900,266123432,1545,1545,1545,1545,60
|
|
20230905,144800,266030732,1545,1545,1545,1545,413
|
|
20230905,144700,265392647,1546,1546,1546,1546,1
|
|
20230905,144600,265391101,1546,1546,1546,1546,929
|
|
20230905,144500,263954867,1546,1546,1546,1546,4
|
|
20230905,144400,263948683,1546,1546,1546,1546,100
|
|
20230905,144300,263794083,1546,1546,1546,1546,0
|
|
20230905,144200,263794083,1546,1546,1546,1546,1
|
|
20230905,144100,263792537,1544,1544,1544,1544,200
|
|
20230905,144000,263483737,1544,1544,1544,1544,0
|
|
20230905,143900,263483737,1544,1544,1544,1544,1500
|
|
20230905,143800,261167737,1546,1546,1546,1546,0
|
|
20230905,143700,261167737,1546,1546,1546,1546,12
|
|
20230905,143600,261149185,1545,1545,1545,1545,3158
|
|
20230905,143500,256270075,1545,1544,1545,1544,106
|
|
20230905,143400,256106318,1545,1545,1545,1545,0
|
|
20230905,143300,256106318,1545,1545,1545,1545,10
|
|
20230905,143200,256090868,1545,1545,1545,1545,5
|
|
20230905,143100,256083143,1545,1545,1545,1545,1
|
|
20230905,143000,256081598,1544,1544,1544,1544,1147
|
|
20230905,142900,254310630,1544,1544,1544,1544,1900
|
|
20230905,142800,251377030,1544,1544,1544,1544,0
|
|
20230905,142700,251377030,1544,1544,1544,1544,3
|
|
20230905,142600,251372398,1544,1544,1544,1544,0
|
|
20230905,142500,251372398,1544,1544,1544,1544,1
|
|
20230905,142400,251370854,1542,1542,1542,1542,0
|
|
20230905,142300,251370854,1542,1542,1542,1542,1000
|
|
20230905,142200,249828854,1545,1545,1545,1545,0
|
|
20230905,142100,249828854,1545,1545,1545,1545,11
|
|
20230905,142000,249811859,1545,1545,1545,1545,50
|
|
20230905,141900,249734609,1542,1542,1542,1542,135
|
|
20230905,141800,249526439,1542,1542,1542,1542,100
|
|
20230905,141700,249372239,1542,1542,1542,1542,2
|
|
20230905,141600,249369155,1542,1542,1542,1542,0
|
|
20230905,141500,249369155,1542,1542,1542,1542,0
|
|
20230905,141400,249369155,1542,1542,1542,1542,17
|
|
20230905,141300,249342941,1541,1542,1542,1541,143
|
|
20230905,141200,249122558,1542,1542,1542,1541,133
|
|
20230905,141100,248917572,1542,1542,1542,1542,30
|
|
20230905,141000,248871312,1542,1542,1542,1542,0
|
|
20230905,140900,248871312,1542,1542,1542,1542,1024
|
|
20230905,140800,247292304,1542,1542,1542,1542,7
|
|
20230905,140700,247281510,1542,1542,1542,1542,1280
|
|
20230905,140600,245307750,1543,1543,1543,1543,413
|
|
20230905,140500,244670491,1545,1545,1545,1545,0
|
|
20230905,140400,244670491,1545,1545,1545,1545,1
|
|
20230905,140300,244668946,1544,1544,1544,1544,24
|
|
20230905,140200,244631890,1545,1545,1545,1545,75
|
|
20230905,140100,244516015,1545,1545,1545,1545,35
|
|
20230905,140000,244461940,1545,1545,1545,1545,0
|
|
20230905,135900,244461940,1545,1545,1545,1545,0
|
|
20230905,135800,244461940,1545,1545,1545,1545,100
|
|
20230905,135700,244307440,1545,1545,1545,1545,0
|
|
20230905,135600,244307440,1545,1544,1545,1544,2004
|
|
20230905,135500,241211305,1544,1544,1544,1544,105
|
|
20230905,135400,241049185,1545,1545,1545,1545,0
|
|
20230905,135300,241049185,1545,1545,1545,1545,0
|
|
20230905,135200,241049185,1545,1545,1545,1545,0
|
|
20230905,135100,241049185,1545,1544,1545,1544,49
|
|
20230905,135000,240973522,1544,1544,1544,1544,2
|
|
20230905,134900,240970434,1545,1544,1545,1544,16
|
|
20230905,134800,240945729,1544,1544,1544,1544,0
|
|
20230905,134700,240945729,1544,1544,1545,1544,50
|
|
20230905,134600,240868526,1544,1544,1544,1544,174
|
|
20230905,134500,240599870,1542,1542,1542,1542,400
|
|
20230905,134400,239983070,1544,1544,1544,1544,400
|
|
20230905,134300,239365470,1544,1543,1544,1543,21
|
|
20230905,134200,239333066,1543,1543,1543,1543,2000
|
|
20230905,134100,236247066,1543,1543,1543,1543,100
|
|
20230905,134000,236092766,1543,1543,1543,1543,200
|
|
20230905,133900,235784166,1543,1543,1543,1543,0
|
|
20230905,133800,235784166,1543,1543,1543,1543,0
|
|
20230905,133700,235784166,1543,1543,1543,1543,0
|
|
20230905,133600,235784166,1543,1543,1543,1543,1
|
|
20230905,133500,235782623,1542,1542,1543,1542,337
|
|
20230905,133400,235262968,1543,1543,1543,1543,3
|
|
20230905,133300,235258339,1543,1542,1543,1542,5
|
|
20230905,133200,235250626,1543,1543,1543,1543,0
|
|
20230905,133100,235250626,1543,1543,1543,1543,112
|
|
20230905,133000,235077810,1541,1541,1541,1541,0
|
|
20230905,132900,235077810,1541,1541,1541,1541,0
|
|
20230905,132800,235077810,1541,1541,1541,1541,0
|
|
20230905,132700,235077810,1541,1541,1541,1541,12
|
|
20230905,132600,235059318,1543,1543,1543,1543,0
|
|
20230905,132500,235059318,1543,1543,1543,1543,0
|
|
20230905,132400,235059318,1543,1543,1543,1543,2
|
|
20230905,132300,235056232,1540,1540,1540,1540,200
|
|
20230905,132200,234748232,1540,1540,1540,1540,300
|
|
20230905,132100,234286232,1540,1543,1543,1540,23
|
|
20230905,132000,234250797,1540,1542,1542,1540,841
|
|
20230905,131900,232954712,1542,1542,1542,1542,0
|
|
20230905,131800,232954712,1542,1543,1544,1542,70
|
|
20230905,131700,232846702,1543,1544,1544,1543,50
|
|
20230905,131600,232769534,1544,1544,1544,1544,1
|
|
20230905,131500,232767990,1544,1543,1544,1543,121
|
|
20230905,131400,232581266,1543,1543,1543,1543,500
|
|
20230905,131300,231809766,1543,1543,1543,1543,1
|
|
20230905,131200,231808223,1543,1544,1544,1543,451
|
|
20230905,131100,231112133,1545,1545,1545,1545,22
|
|
20230905,131000,231078143,1546,1546,1546,1546,1
|
|
20230905,130900,231076597,1546,1546,1546,1546,6
|
|
20230905,130800,231067321,1546,1545,1546,1545,2209
|
|
20230905,130700,227652766,1545,1545,1545,1545,1
|
|
20230905,130600,227651221,1545,1545,1545,1545,1489
|
|
20230905,130500,225350716,1545,1545,1545,1545,10
|
|
20230905,130400,225335266,1544,1544,1544,1543,1939
|
|
20230905,130300,222341554,1544,1544,1544,1544,0
|
|
20230905,130200,222341554,1544,1544,1544,1544,0
|
|
20230905,130100,222341554,1544,1544,1544,1544,0
|
|
20230905,130000,222341554,1544,1544,1544,1544,0
|
|
20230905,125900,222341554,1544,1544,1544,1544,0
|
|
20230905,125800,222341554,1544,1544,1544,1544,10
|
|
20230905,125700,222326114,1541,1541,1541,1541,0
|
|
20230905,125600,222326114,1541,1541,1541,1541,0
|
|
20230905,125500,222326114,1541,1540,1541,1540,540
|
|
20230905,125400,221494014,1540,1540,1540,1540,0
|
|
20230905,125300,221494014,1540,1540,1540,1540,579
|
|
20230905,125200,220602354,1541,1543,1543,1540,1208
|
|
20230905,125100,218741223,1540,1540,1540,1540,0
|
|
20230905,125000,218741223,1540,1540,1540,1540,0
|
|
20230905,124900,218741223,1540,1540,1540,1540,0
|
|
20230905,124800,218741223,1540,1540,1540,1540,811
|
|
20230905,124700,217492283,1539,1539,1539,1539,786
|
|
20230905,124600,216282629,1539,1539,1539,1539,0
|
|
20230905,124500,216282629,1539,1539,1539,1539,0
|
|
20230905,124400,216282629,1539,1539,1539,1539,1409
|
|
20230905,124300,214114178,1539,1539,1539,1539,80
|
|
20230905,124200,213991058,1539,1539,1539,1539,7
|
|
20230905,124100,213980285,1540,1540,1540,1540,0
|
|
20230905,124000,213980285,1540,1539,1540,1538,5299
|
|
20230905,123900,205829784,1539,1539,1539,1539,0
|
|
20230905,123800,205829784,1539,1539,1539,1539,215
|
|
20230905,123700,205498899,1540,1540,1540,1540,3
|
|
20230905,123600,205494279,1539,1540,1540,1539,6320
|
|
20230905,123500,195764284,1541,1541,1545,1540,982
|
|
20230905,123400,194251252,1542,1542,1545,1540,4043
|
|
20230905,123300,188019536,1542,1545,1545,1542,1334
|
|
20230905,123200,185962499,1542,1542,1542,1542,0
|
|
20230905,123100,185962499,1542,1545,1545,1542,2729
|
|
20230905,123000,181753294,1545,1542,1545,1542,307
|
|
20230905,122900,181279879,1545,1543,1545,1543,2444
|
|
20230905,122800,177508725,1545,1545,1545,1545,177
|
|
20230905,122700,177235260,1545,1545,1545,1545,0
|
|
20230905,122600,177235260,1545,1545,1545,1545,7
|
|
20230905,122500,177224445,1545,1545,1545,1545,20
|
|
20230905,122400,177193545,1545,1545,1545,1545,0
|
|
20230905,122300,177193545,1545,1545,1545,1545,0
|
|
20230905,122200,177193545,1545,1545,1545,1545,0
|
|
20230905,122100,177193545,1545,1544,1545,1544,160
|
|
20230905,122000,176946495,1543,1543,1543,1543,1004
|
|
20230905,121900,175397323,1543,1543,1543,1543,1
|
|
20230905,121800,175395780,1545,1543,1545,1543,2
|
|
20230905,121700,175392692,1543,1543,1543,1543,377
|
|
20230905,121600,174810981,1544,1545,1545,1544,1462
|
|
20230905,121500,172553549,1545,1545,1545,1545,0
|
|
20230905,121400,172553549,1545,1545,1545,1545,0
|
|
20230905,121300,172553549,1545,1545,1545,1545,0
|
|
20230905,121200,172553549,1545,1546,1546,1545,243
|
|
20230905,121100,172178071,1545,1545,1545,1545,0
|
|
20230905,121000,172178071,1545,1545,1545,1545,16
|
|
20230905,120900,172153351,1545,1545,1545,1545,0
|
|
20230905,120800,172153351,1545,1545,1545,1545,325
|
|
20230905,120700,171651226,1546,1546,1546,1546,0
|
|
20230905,120600,171651226,1546,1546,1546,1546,30
|
|
20230905,120500,171604846,1546,1546,1546,1546,1
|
|
20230905,120400,171603300,1545,1545,1545,1545,0
|
|
20230905,120300,171603300,1545,1545,1545,1545,0
|
|
20230905,120200,171603300,1545,1545,1545,1545,443
|
|
20230905,120100,170918865,1545,1545,1545,1545,0
|
|
20230905,120000,170918865,1545,1545,1545,1545,0
|
|
20230905,115900,170918865,1545,1545,1545,1545,0
|
|
20230905,115800,170918865,1545,1544,1545,1544,501
|
|
20230905,115700,170145320,1545,1545,1545,1545,36
|
|
20230905,115600,170089700,1544,1544,1544,1544,246
|
|
20230905,115500,169709876,1545,1545,1545,1545,0
|
|
20230905,115400,169709876,1545,1545,1545,1545,0
|
|
20230905,115300,169709876,1545,1545,1545,1545,0
|
|
20230905,115200,169709876,1545,1545,1545,1545,70
|
|
20230905,115100,169601726,1545,1545,1545,1545,0
|
|
20230905,115000,169601726,1545,1545,1545,1545,65
|
|
20230905,114900,169501301,1545,1545,1545,1545,11
|
|
20230905,114800,169484306,1545,1545,1545,1545,14
|
|
20230905,114700,169462676,1545,1545,1545,1545,10
|
|
20230905,114600,169447226,1545,1543,1545,1543,673
|
|
20230905,114500,168408194,1544,1544,1544,1544,2260
|
|
20230905,114400,164918754,1545,1545,1545,1545,0
|
|
20230905,114300,164918754,1545,1545,1545,1545,7
|
|
20230905,114200,164907939,1545,1545,1545,1545,0
|
|
20230905,114100,164907939,1545,1544,1545,1544,383
|
|
20230905,114000,164316555,1545,1545,1545,1545,0
|
|
20230905,113900,164316555,1545,1545,1545,1545,4
|
|
20230905,113800,164310375,1545,1545,1545,1545,0
|
|
20230905,113700,164310375,1545,1545,1545,1545,10
|
|
20230905,113600,164294925,1545,1545,1545,1545,5
|
|
20230905,113500,164287200,1545,1545,1545,1545,5
|
|
20230905,113400,164279475,1545,1545,1545,1545,500
|
|
20230905,113300,163506975,1545,1545,1545,1545,97
|
|
20230905,113200,163357110,1546,1546,1546,1546,0
|
|
20230905,113100,163357110,1546,1546,1546,1545,1738
|
|
20230905,113000,160671892,1546,1546,1546,1546,1
|
|
20230905,112900,160670346,1546,1546,1546,1546,151
|
|
20230905,112800,160436900,1546,1545,1546,1545,81
|
|
20230905,112700,160311749,1545,1546,1546,1545,520
|
|
20230905,112600,159507848,1544,1544,1544,1544,1
|
|
20230905,112500,159506304,1546,1544,1546,1544,21
|
|
20230905,112400,159473878,1546,1544,1546,1544,20
|
|
20230905,112300,159442996,1544,1546,1546,1544,529
|
|
20230905,112200,158625479,1546,1546,1548,1546,12
|
|
20230905,112100,158606925,1546,1546,1546,1546,14
|
|
20230905,112000,158585281,1546,1547,1547,1546,277
|
|
20230905,111900,158156950,1547,1547,1547,1547,104
|
|
20230905,111800,157996062,1545,1545,1545,1545,0
|
|
20230905,111700,157996062,1545,1545,1545,1545,0
|
|
20230905,111600,157996062,1545,1545,1545,1545,0
|
|
20230905,111500,157996062,1545,1545,1545,1545,2092
|
|
20230905,111400,154763922,1546,1547,1547,1546,190
|
|
20230905,111300,154470113,1548,1548,1548,1548,19
|
|
20230905,111200,154440701,1548,1548,1548,1548,300
|
|
20230905,111100,153976301,1545,1545,1545,1545,0
|
|
20230905,111000,153976301,1545,1545,1545,1545,0
|
|
20230905,110900,153976301,1545,1545,1545,1545,1028
|
|
20230905,110800,152388041,1545,1545,1545,1545,200
|
|
20230905,110700,152079041,1545,1545,1545,1545,8
|
|
20230905,110600,152066681,1545,1545,1545,1545,0
|
|
20230905,110500,152066681,1545,1545,1545,1545,1
|
|
20230905,110400,152065136,1543,1543,1543,1543,26
|
|
20230905,110300,152025018,1544,1544,1544,1544,502
|
|
20230905,110200,151249930,1544,1544,1544,1544,100
|
|
20230905,110100,151095530,1544,1544,1544,1544,1
|
|
20230905,110000,151093986,1543,1543,1543,1543,0
|
|
20230905,105900,151093986,1543,1543,1543,1543,0
|
|
20230905,105800,151093986,1543,1543,1543,1543,0
|
|
20230905,105700,151093986,1543,1544,1544,1543,25
|
|
20230905,105600,151055391,1544,1542,1544,1542,101
|
|
20230905,105500,150899647,1542,1542,1542,1542,200
|
|
20230905,105400,150591247,1544,1544,1544,1544,0
|
|
20230905,105300,150591247,1544,1544,1544,1544,0
|
|
20230905,105200,150591247,1544,1541,1544,1541,257
|
|
20230905,105100,150195205,1542,1542,1542,1542,122
|
|
20230905,105000,150007081,1542,1542,1542,1542,190
|
|
20230905,104900,149714101,1543,1543,1543,1543,10
|
|
20230905,104800,149698671,1543,1543,1543,1543,0
|
|
20230905,104700,149698671,1543,1544,1544,1543,321
|
|
20230905,104600,149203147,1544,1545,1545,1544,12
|
|
20230905,104500,149184609,1545,1545,1545,1545,11
|
|
20230905,104400,149167614,1545,1545,1545,1545,2
|
|
20230905,104300,149164524,1544,1544,1544,1544,0
|
|
20230905,104200,149164524,1544,1541,1544,1541,1853
|
|
20230905,104100,146303642,1541,1541,1541,1541,0
|
|
20230905,104000,146303642,1541,1541,1541,1541,347
|
|
20230905,103900,145768915,1540,1540,1540,1540,0
|
|
20230905,103800,145768915,1540,1540,1540,1540,200
|
|
20230905,103700,145460915,1540,1540,1540,1540,0
|
|
20230905,103600,145460915,1540,1541,1541,1540,6
|
|
20230905,103500,145451670,1541,1540,1541,1540,801
|
|
20230905,103400,144218129,1540,1540,1540,1540,0
|
|
20230905,103300,144218129,1540,1540,1540,1540,0
|
|
20230905,103200,144218129,1540,1540,1540,1540,430
|
|
20230905,103100,143555929,1540,1540,1540,1540,68
|
|
20230905,103000,143451209,1540,1542,1542,1540,2834
|
|
20230905,102900,139086266,1543,1543,1543,1543,0
|
|
20230905,102800,139086266,1543,1541,1543,1541,401
|
|
20230905,102700,138468323,1541,1541,1541,1541,0
|
|
20230905,102600,138468323,1541,1542,1542,1541,544
|
|
20230905,102500,137629726,1542,1542,1542,1542,100
|
|
20230905,102400,137475526,1542,1542,1542,1542,0
|
|
20230905,102300,137475526,1542,1542,1542,1542,0
|
|
20230905,102200,137475526,1542,1542,1542,1542,6
|
|
20230905,102100,137466274,1544,1544,1544,1544,0
|
|
20230905,102000,137466274,1544,1541,1544,1541,14
|
|
20230905,101900,137444688,1540,1540,1540,1540,531
|
|
20230905,101800,136626948,1540,1542,1542,1540,1049
|
|
20230905,101700,135010560,1542,1542,1542,1542,163
|
|
20230905,101600,134759214,1542,1542,1542,1542,10
|
|
20230905,101500,134743794,1543,1543,1543,1543,108
|
|
20230905,101400,134577150,1543,1543,1543,1543,10
|
|
20230905,101300,134561720,1543,1541,1543,1541,13
|
|
20230905,101200,134541685,1541,1542,1542,1541,1277
|
|
20230905,101100,132573533,1541,1542,1542,1541,189
|
|
20230905,101000,132282249,1542,1543,1543,1542,689
|
|
20230905,100900,131219411,1543,1541,1543,1541,2149
|
|
20230905,100800,127907414,1541,1542,1542,1541,977
|
|
20230905,100700,126401852,1542,1542,1542,1542,0
|
|
20230905,100600,126401852,1542,1542,1542,1542,1
|
|
20230905,100500,126400310,1543,1540,1543,1540,3
|
|
20230905,100400,126395684,1540,1540,1540,1540,613
|
|
20230905,100300,125451664,1540,1540,1540,1540,3
|
|
20230905,100200,125447044,1540,1540,1540,1540,652
|
|
20230905,100100,124442964,1540,1541,1541,1538,1015
|
|
20230905,100000,122880124,1542,1542,1542,1542,11
|
|
20230905,095900,122863162,1542,1542,1542,1542,3
|
|
20230905,095800,122858536,1536,1543,1543,1536,3923
|
|
20230905,095700,116829501,1543,1541,1543,1540,3541
|
|
20230905,095600,111375937,1542,1544,1544,1542,714
|
|
20230905,095500,110274885,1544,1542,1545,1540,4609
|
|
20230905,095400,103169658,1542,1547,1547,1542,2245
|
|
20230905,095300,99707763,1547,1542,1547,1542,1001
|
|
20230905,095200,98164216,1547,1545,1548,1542,1144
|
|
20230905,095100,96397964,1548,1548,1548,1548,30
|
|
20230905,095000,96351524,1548,1548,1548,1548,210
|
|
20230905,094900,96026444,1548,1548,1548,1548,30
|
|
20230905,094800,95980004,1549,1549,1549,1543,5111
|
|
20230905,094700,88079382,1549,1548,1549,1548,1449
|
|
20230905,094600,85834981,1548,1549,1549,1548,202
|
|
20230905,094500,85522093,1549,1548,1549,1548,368
|
|
20230905,094400,84952229,1549,1548,1549,1547,857
|
|
20230905,094300,83625057,1548,1550,1550,1548,2731
|
|
20230905,094200,79394990,1550,1551,1551,1550,2796
|
|
20230905,094100,75061164,1552,1552,1552,1551,309
|
|
20230905,094000,74581884,1552,1553,1553,1552,637
|
|
20230905,093900,73593257,1555,1555,1555,1553,717
|
|
20230905,093800,72479039,1557,1557,1557,1557,200
|
|
20230905,093700,72167639,1557,1557,1557,1554,406
|
|
20230905,093600,71536628,1557,1557,1557,1557,30
|
|
20230905,093500,71489918,1557,1557,1557,1557,3
|
|
20230905,093400,71485247,1557,1558,1558,1557,2
|
|
20230905,093300,71482132,1556,1552,1556,1550,4742
|
|
20230905,093200,64130310,1552,1553,1553,1552,1195
|
|
20230905,093100,62275630,1553,1554,1554,1553,746
|
|
20230905,093000,61116901,1554,1554,1554,1553,1289
|
|
20230905,092900,59114982,1554,1555,1558,1554,3854
|
|
20230905,092800,53125519,1555,1555,1558,1554,1543
|
|
20230905,092700,50727515,1554,1554,1554,1554,65
|
|
20230905,092600,50626505,1554,1558,1558,1554,2934
|
|
20230905,092500,46055581,1553,1557,1558,1553,4565
|
|
20230905,092400,38954761,1558,1563,1563,1558,5356
|
|
20230905,092300,30598147,1563,1563,1563,1563,912
|
|
20230905,092200,29172691,1563,1563,1563,1563,5
|
|
20230905,092100,29164876,1563,1563,1563,1563,5
|
|
20230905,092000,29157061,1563,1564,1565,1563,2269
|
|
20230905,091900,25608345,1564,1564,1564,1564,1
|
|
20230905,091800,25606781,1561,1561,1561,1561,26
|
|
20230905,091700,25566195,1561,1562,1562,1561,45
|
|
20230905,091600,25495922,1564,1564,1564,1564,0
|
|
20230905,091500,25495922,1564,1564,1564,1564,19
|
|
20230905,091400,25466206,1560,1564,1564,1560,7426
|
|
20230905,091300,13881435,1564,1564,1564,1560,284
|
|
20230905,091200,13438123,1561,1564,1564,1561,557
|
|
20230905,091100,12568478,1561,1563,1564,1561,614
|
|
20230905,091000,11610019,1564,1564,1564,1564,17
|
|
20230905,090900,11583431,1564,1564,1564,1564,16
|
|
20230905,090800,11558407,1564,1560,1564,1560,56
|
|
20230905,090700,11471023,1560,1564,1564,1560,1143
|
|
20230905,090600,9687488,1564,1562,1565,1562,217
|
|
20230905,090500,9348319,1567,1567,1567,1567,1
|
|
20230905,090400,9346752,1560,1563,1567,1560,3587
|
|
20230905,090300,3743589,1569,1568,1569,1565,861
|
|
20230905,090200,2394808,1568,1569,1569,1568,102
|
|
20230905,090100,2234823,1569,1569,1569,1569,101
|
|
20230905,090000,2076354,1571,1583,1583,1571,1313
|