609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,190600,173873109,1369,1369,1369,1369,6326
|
|
20230919,190500,173873109,1369,1369,1369,1369,0
|
|
20230919,190400,173873109,1369,1369,1369,1369,0
|
|
20230919,190300,173873109,1369,1369,1369,1369,0
|
|
20230919,190200,173873109,1369,1369,1369,1369,0
|
|
20230919,190100,173873109,1369,1369,1369,1369,0
|
|
20230919,190000,173873109,1369,1369,1369,1369,0
|
|
20230919,185900,173873109,1369,1369,1369,1369,0
|
|
20230919,185800,173873109,1369,1369,1369,1369,0
|
|
20230919,185700,173873109,1369,1369,1369,1369,0
|
|
20230919,185600,173873109,1369,1369,1369,1369,0
|
|
20230919,185500,173873109,1369,1369,1369,1369,0
|
|
20230919,185400,173873109,1369,1369,1369,1369,0
|
|
20230919,185300,173873109,1369,1369,1369,1369,0
|
|
20230919,185200,173873109,1369,1369,1369,1369,0
|
|
20230919,185100,173873109,1369,1369,1369,1369,0
|
|
20230919,185000,173873109,1369,1369,1369,1369,0
|
|
20230919,184900,173873109,1369,1369,1369,1369,0
|
|
20230919,184800,173873109,1369,1369,1369,1369,0
|
|
20230919,184700,173873109,1369,1369,1369,1369,0
|
|
20230919,184600,173873109,1369,1369,1369,1369,0
|
|
20230919,184500,173873109,1369,1369,1369,1369,0
|
|
20230919,184400,173873109,1369,1369,1369,1369,0
|
|
20230919,184300,173873109,1369,1369,1369,1369,0
|
|
20230919,184200,173873109,1369,1369,1369,1369,0
|
|
20230919,184100,173873109,1369,1369,1369,1369,0
|
|
20230919,184000,173873109,1369,1369,1369,1369,0
|
|
20230919,183900,173873109,1369,1369,1369,1369,0
|
|
20230919,183800,173873109,1369,1369,1369,1369,0
|
|
20230919,183700,173873109,1369,1369,1369,1369,0
|
|
20230919,183600,173873109,1369,1369,1369,1369,6326
|
|
20230919,183500,173873109,1369,1369,1369,1369,0
|
|
20230919,183400,173873109,1369,1369,1369,1369,0
|
|
20230919,183300,173873109,1369,1369,1369,1369,0
|
|
20230919,183200,173873109,1369,1369,1369,1369,0
|
|
20230919,183100,173873109,1369,1369,1369,1369,0
|
|
20230919,183000,173873109,1369,1369,1369,1369,0
|
|
20230919,182900,173873109,1369,1369,1369,1369,0
|
|
20230919,182800,173873109,1369,1369,1369,1369,0
|
|
20230919,182700,173873109,1369,1369,1369,1369,0
|
|
20230919,182600,173873109,1369,1369,1369,1369,0
|
|
20230919,182500,173873109,1369,1369,1369,1369,0
|
|
20230919,182400,173873109,1369,1369,1369,1369,0
|
|
20230919,182300,173873109,1369,1369,1369,1369,0
|
|
20230919,182200,173873109,1369,1369,1369,1369,0
|
|
20230919,182100,173873109,1369,1369,1369,1369,0
|
|
20230919,182000,173873109,1369,1369,1369,1369,0
|
|
20230919,181900,173873109,1369,1369,1369,1369,0
|
|
20230919,181800,173873109,1369,1369,1369,1369,0
|
|
20230919,181700,173873109,1369,1369,1369,1369,0
|
|
20230919,181600,173873109,1369,1369,1369,1369,0
|
|
20230919,181500,173873109,1369,1369,1369,1369,0
|
|
20230919,181400,173873109,1369,1369,1369,1369,0
|
|
20230919,181300,173873109,1369,1369,1369,1369,0
|
|
20230919,181200,173873109,1369,1369,1369,1369,0
|
|
20230919,181100,173873109,1369,1369,1369,1369,0
|
|
20230919,181000,173873109,1369,1369,1369,1369,0
|
|
20230919,180900,173873109,1369,1369,1369,1369,0
|
|
20230919,180800,173873109,1369,1369,1369,1369,0
|
|
20230919,180700,173873109,1369,1369,1369,1369,0
|
|
20230919,180600,173873109,1369,1369,1369,1369,6326
|
|
20230919,180500,173873109,1369,1369,1369,1369,0
|
|
20230919,180400,173873109,1369,1369,1369,1369,0
|
|
20230919,180300,173873109,1369,1369,1369,1369,0
|
|
20230919,180200,173873109,1369,1369,1369,1369,0
|
|
20230919,180100,173873109,1369,1369,1369,1369,0
|
|
20230919,180000,173873109,1369,1369,1369,1369,0
|
|
20230919,175900,173873109,1369,1369,1369,1369,0
|
|
20230919,175800,173873109,1369,1369,1369,1369,0
|
|
20230919,175700,173873109,1369,1369,1369,1369,0
|
|
20230919,175600,173873109,1369,1369,1369,1369,0
|
|
20230919,175500,173873109,1369,1369,1369,1369,0
|
|
20230919,175400,173873109,1369,1369,1369,1369,0
|
|
20230919,175300,173873109,1369,1369,1369,1369,0
|
|
20230919,175200,173873109,1369,1369,1369,1369,0
|
|
20230919,175100,173873109,1369,1369,1369,1369,0
|
|
20230919,175000,173873109,1369,1369,1369,1369,0
|
|
20230919,174900,173873109,1369,1369,1369,1369,0
|
|
20230919,174800,173873109,1369,1369,1369,1369,0
|
|
20230919,174700,173873109,1369,1369,1369,1369,0
|
|
20230919,174600,173873109,1369,1369,1369,1369,0
|
|
20230919,174500,173873109,1369,1369,1369,1369,0
|
|
20230919,174400,173873109,1369,1369,1369,1369,0
|
|
20230919,174300,173873109,1369,1369,1369,1369,0
|
|
20230919,174200,173873109,1369,1369,1369,1369,0
|
|
20230919,174100,173873109,1369,1369,1369,1369,0
|
|
20230919,174000,173873109,1369,1369,1369,1369,0
|
|
20230919,173900,173873109,1369,1369,1369,1369,0
|
|
20230919,173800,173873109,1369,1369,1369,1369,0
|
|
20230919,173700,173873109,1369,1369,1369,1369,0
|
|
20230919,173600,173873109,1369,1369,1369,1369,6326
|
|
20230919,173500,173873109,1369,1369,1369,1369,0
|
|
20230919,173400,173873109,1369,1369,1369,1369,0
|
|
20230919,173300,173873109,1369,1369,1369,1369,0
|
|
20230919,173200,173873109,1369,1369,1369,1369,0
|
|
20230919,173100,173873109,1369,1369,1369,1369,0
|
|
20230919,173000,173873109,1369,1369,1369,1369,0
|
|
20230919,172900,173873109,1369,1369,1369,1369,0
|
|
20230919,172800,173873109,1369,1369,1369,1369,0
|
|
20230919,172700,173873109,1369,1369,1369,1369,0
|
|
20230919,172600,173873109,1369,1369,1369,1369,0
|
|
20230919,172500,173873109,1369,1369,1369,1369,0
|
|
20230919,172400,173873109,1369,1369,1369,1369,0
|
|
20230919,172300,173873109,1369,1369,1369,1369,0
|
|
20230919,172200,173873109,1369,1369,1369,1369,0
|
|
20230919,172100,173873109,1369,1369,1369,1369,0
|
|
20230919,172000,173873109,1369,1369,1369,1369,0
|
|
20230919,171900,173873109,1369,1369,1369,1369,0
|
|
20230919,171800,173873109,1369,1369,1369,1369,0
|
|
20230919,171700,173873109,1369,1369,1369,1369,0
|
|
20230919,171600,173873109,1369,1369,1369,1369,0
|
|
20230919,171500,173873109,1369,1369,1369,1369,0
|
|
20230919,171400,173873109,1369,1369,1369,1369,0
|
|
20230919,171300,173873109,1369,1369,1369,1369,0
|
|
20230919,171200,173873109,1369,1369,1369,1369,0
|
|
20230919,171100,173873109,1369,1369,1369,1369,0
|
|
20230919,171000,173873109,1369,1369,1369,1369,0
|
|
20230919,170900,173873109,1369,1369,1369,1369,0
|
|
20230919,170800,173873109,1369,1369,1369,1369,0
|
|
20230919,170700,173873109,1369,1369,1369,1369,0
|
|
20230919,170600,173873109,1369,1369,1369,1369,6326
|
|
20230919,170500,173873109,1369,1369,1369,1369,0
|
|
20230919,170400,173873109,1369,1369,1369,1369,0
|
|
20230919,170300,173873109,1369,1369,1369,1369,0
|
|
20230919,170200,173873109,1369,1369,1369,1369,0
|
|
20230919,170100,173873109,1369,1369,1369,1369,0
|
|
20230919,170000,173873109,1369,1369,1369,1369,0
|
|
20230919,165900,173873109,1369,1369,1369,1369,0
|
|
20230919,165800,173873109,1369,1369,1369,1369,0
|
|
20230919,165700,173873109,1369,1369,1369,1369,0
|
|
20230919,165600,173873109,1369,1369,1369,1369,0
|
|
20230919,165500,173873109,1369,1369,1369,1369,0
|
|
20230919,165400,173873109,1369,1369,1369,1369,0
|
|
20230919,165300,173873109,1369,1369,1369,1369,0
|
|
20230919,165200,173873109,1369,1369,1369,1369,0
|
|
20230919,165100,173873109,1369,1369,1369,1369,0
|
|
20230919,165000,173873109,1369,1369,1369,1369,0
|
|
20230919,164900,173873109,1369,1369,1369,1369,0
|
|
20230919,164800,173873109,1369,1369,1369,1369,0
|
|
20230919,164700,173873109,1369,1369,1369,1369,0
|
|
20230919,164600,173873109,1369,1369,1369,1369,0
|
|
20230919,164500,173873109,1369,1369,1369,1369,0
|
|
20230919,164400,173873109,1369,1369,1369,1369,0
|
|
20230919,164300,173873109,1369,1369,1369,1369,0
|
|
20230919,164200,173873109,1369,1369,1369,1369,0
|
|
20230919,164100,173873109,1369,1369,1369,1369,0
|
|
20230919,164000,173873109,1369,1369,1369,1369,0
|
|
20230919,163900,173873109,1369,1369,1369,1369,0
|
|
20230919,163800,173873109,1369,1369,1369,1369,0
|
|
20230919,163700,173873109,1369,1369,1369,1369,0
|
|
20230919,163600,173873109,1369,1369,1369,1369,6326
|
|
20230919,163500,173873109,1369,1369,1369,1369,0
|
|
20230919,163400,173873109,1369,1369,1369,1369,0
|
|
20230919,163300,173873109,1369,1369,1369,1369,0
|
|
20230919,163200,173873109,1369,1369,1369,1369,0
|
|
20230919,163100,173873109,1369,1369,1369,1369,0
|
|
20230919,163000,173873109,1369,1369,1369,1369,0
|
|
20230919,162900,173873109,1369,1369,1369,1369,0
|
|
20230919,162800,173873109,1369,1369,1369,1369,0
|
|
20230919,162700,173873109,1369,1369,1369,1369,0
|
|
20230919,162600,173873109,1369,1369,1369,1369,0
|
|
20230919,162500,173873109,1369,1369,1369,1369,0
|
|
20230919,162400,173873109,1369,1369,1369,1369,0
|
|
20230919,162300,173873109,1369,1369,1369,1369,0
|
|
20230919,162200,173873109,1369,1369,1369,1369,0
|
|
20230919,162100,173873109,1369,1369,1369,1369,0
|
|
20230919,162000,173873109,1369,1369,1369,1369,0
|
|
20230919,161900,173873109,1369,1369,1369,1369,0
|
|
20230919,161800,173873109,1369,1369,1369,1369,0
|
|
20230919,161700,173873109,1369,1369,1369,1369,0
|
|
20230919,161600,173873109,1369,1369,1369,1369,0
|
|
20230919,161500,173873109,1369,1369,1369,1369,0
|
|
20230919,161400,173873109,1369,1369,1369,1369,0
|
|
20230919,161300,173873109,1369,1369,1369,1369,0
|
|
20230919,161200,173873109,1369,1369,1369,1369,0
|
|
20230919,161100,173873109,1369,1369,1369,1369,0
|
|
20230919,161000,173873109,1369,1369,1369,1369,0
|
|
20230919,160900,173873109,1369,1369,1369,1369,0
|
|
20230919,160800,173873109,1369,1369,1369,1369,0
|
|
20230919,160700,173873109,1369,1369,1369,1369,0
|
|
20230919,160600,173873109,1369,1369,1369,1369,6326
|
|
20230919,160500,173873109,1369,1369,1369,1369,0
|
|
20230919,160400,173873109,1369,1369,1369,1369,0
|
|
20230919,160300,173873109,1369,1369,1369,1369,0
|
|
20230919,160200,173873109,1369,1369,1369,1369,0
|
|
20230919,160100,173873109,1369,1369,1369,1369,0
|
|
20230919,160000,173873109,1369,1369,1369,1369,0
|
|
20230919,155900,173873109,1369,1369,1369,1369,0
|
|
20230919,155800,173873109,1369,1369,1369,1369,0
|
|
20230919,155700,173873109,1369,1369,1369,1369,0
|
|
20230919,155600,173873109,1369,1369,1369,1369,0
|
|
20230919,155500,173873109,1369,1369,1369,1369,0
|
|
20230919,155400,173873109,1369,1369,1369,1369,0
|
|
20230919,155300,173873109,1369,1369,1369,1369,0
|
|
20230919,155200,173873109,1369,1369,1369,1369,0
|
|
20230919,155100,173873109,1369,1369,1369,1369,0
|
|
20230919,155000,173873109,1369,1369,1369,1369,0
|
|
20230919,154900,173873109,1369,1369,1369,1369,0
|
|
20230919,154800,173873109,1369,1369,1369,1369,0
|
|
20230919,154700,173873109,1369,1369,1369,1369,0
|
|
20230919,154600,173873109,1369,1369,1369,1369,0
|
|
20230919,154500,173873109,1369,1369,1369,1369,0
|
|
20230919,154400,173873109,1369,1369,1369,1369,0
|
|
20230919,154300,173873109,1369,1369,1369,1369,0
|
|
20230919,154200,173873109,1369,1369,1369,1369,0
|
|
20230919,154100,173873109,1369,1369,1369,1369,0
|
|
20230919,154000,173873109,1369,1369,1369,1369,0
|
|
20230919,153900,173873109,1369,1369,1369,1369,0
|
|
20230919,153800,173873109,1369,1369,1369,1369,0
|
|
20230919,153700,173873109,1369,1369,1369,1369,0
|
|
20230919,153600,173873109,1369,1369,1369,1369,6326
|
|
20230919,153500,173873109,1369,1369,1369,1369,0
|
|
20230919,153400,173873109,1369,1369,1369,1369,0
|
|
20230919,153300,173873109,1369,1369,1369,1369,0
|
|
20230919,153200,173873109,1369,1369,1369,1369,0
|
|
20230919,153100,173873109,1369,1369,1369,1369,0
|
|
20230919,153000,173873109,1369,1369,1369,1369,6326
|
|
20230919,152900,165212815,1366,1366,1366,1366,0
|
|
20230919,152800,165212815,1366,1366,1366,1366,0
|
|
20230919,152700,165212815,1366,1366,1366,1366,0
|
|
20230919,152600,165212815,1366,1366,1366,1366,0
|
|
20230919,152500,165212815,1366,1366,1366,1366,0
|
|
20230919,152400,165212815,1366,1366,1366,1366,0
|
|
20230919,152300,165212815,1366,1366,1366,1366,0
|
|
20230919,152200,165212815,1366,1366,1366,1366,0
|
|
20230919,152100,165212815,1366,1366,1366,1366,0
|
|
20230919,152000,165212815,1366,1366,1366,1366,0
|
|
20230919,151900,165212815,1366,1366,1366,1365,2742
|
|
20230919,151800,161467360,1366,1365,1366,1365,1116
|
|
20230919,151700,159943020,1352,1352,1352,1352,145
|
|
20230919,151600,159746980,1351,1352,1352,1351,385
|
|
20230919,151500,159226839,1351,1352,1352,1347,5674
|
|
20230919,151400,151561203,1350,1350,1350,1350,0
|
|
20230919,151300,151561203,1350,1350,1352,1350,1880
|
|
20230919,151200,149021463,1350,1367,1367,1350,1237
|
|
20230919,151100,147346301,1362,1362,1362,1362,0
|
|
20230919,151000,147346301,1362,1362,1362,1362,0
|
|
20230919,150900,147346301,1362,1362,1362,1362,0
|
|
20230919,150800,147346301,1362,1362,1362,1362,5
|
|
20230919,150700,147339491,1369,1369,1369,1369,0
|
|
20230919,150600,147339491,1369,1364,1369,1364,655
|
|
20230919,150500,146445849,1365,1357,1365,1357,1098
|
|
20230919,150400,144949894,1357,1365,1365,1356,2909
|
|
20230919,150300,140984564,1365,1365,1365,1365,110
|
|
20230919,150200,140834414,1365,1366,1366,1365,1562
|
|
20230919,150100,138702220,1368,1367,1369,1366,580
|
|
20230919,150000,137909473,1369,1369,1369,1369,4
|
|
20230919,145900,137903997,1369,1363,1369,1363,239
|
|
20230919,145800,137577496,1363,1363,1363,1363,61
|
|
20230919,145700,137494353,1355,1362,1362,1355,763
|
|
20230919,145600,136460039,1364,1364,1364,1364,132
|
|
20230919,145500,136279991,1364,1365,1365,1364,1011
|
|
20230919,145400,134900585,1366,1369,1369,1366,160
|
|
20230919,145300,134681753,1369,1370,1370,1369,56
|
|
20230919,145200,134605079,1370,1369,1370,1369,123
|
|
20230919,145100,134436691,1369,1370,1370,1369,1434
|
|
20230919,145000,132473200,1370,1375,1375,1370,999
|
|
20230919,144900,131104063,1375,1361,1378,1361,5538
|
|
20230919,144800,123515885,1360,1356,1360,1356,3669
|
|
20230919,144700,118529744,1351,1351,1351,1351,500
|
|
20230919,144600,117854244,1351,1351,1351,1351,0
|
|
20230919,144500,117854244,1351,1351,1351,1351,100
|
|
20230919,144400,117719144,1350,1354,1355,1350,1889
|
|
20230919,144300,115163510,1350,1354,1354,1350,1087
|
|
20230919,144200,113695908,1354,1354,1354,1354,0
|
|
20230919,144100,113695908,1354,1353,1354,1353,115
|
|
20230919,144000,113540201,1351,1351,1351,1351,0
|
|
20230919,143900,113540201,1351,1354,1354,1351,255
|
|
20230919,143800,113195132,1354,1354,1354,1354,0
|
|
20230919,143700,113195132,1354,1351,1354,1350,1942
|
|
20230919,143600,110565686,1351,1350,1351,1350,2
|
|
20230919,143500,110562985,1350,1350,1350,1350,0
|
|
20230919,143400,110562985,1350,1352,1352,1350,83
|
|
20230919,143300,110450924,1350,1350,1350,1350,66
|
|
20230919,143200,110361824,1350,1353,1353,1350,4653
|
|
20230919,143100,104078975,1353,1354,1354,1350,1148
|
|
20230919,143000,102528731,1350,1352,1352,1349,1528
|
|
20230919,142900,100466057,1353,1350,1354,1350,765
|
|
20230919,142800,99431928,1349,1346,1349,1346,1801
|
|
20230919,142700,97003582,1345,1344,1346,1344,310
|
|
20230919,142600,96586433,1343,1343,1343,1343,63
|
|
20230919,142500,96501824,1343,1340,1343,1340,425
|
|
20230919,142400,95931723,1339,1338,1339,1338,60
|
|
20230919,142300,95851393,1337,1337,1337,1337,1
|
|
20230919,142200,95850056,1333,1333,1333,1333,0
|
|
20230919,142100,95850056,1333,1333,1333,1333,0
|
|
20230919,142000,95850056,1333,1333,1333,1333,0
|
|
20230919,141900,95850056,1333,1333,1333,1333,510
|
|
20230919,141800,95170226,1338,1334,1338,1334,919
|
|
20230919,141700,93941968,1317,1317,1317,1317,5
|
|
20230919,141600,93935383,1331,1331,1331,1331,4
|
|
20230919,141500,93930059,1338,1338,1338,1338,0
|
|
20230919,141400,93930059,1338,1333,1338,1333,535
|
|
20230919,141300,93214349,1331,1331,1331,1331,1
|
|
20230919,141200,93213018,1331,1331,1331,1331,0
|
|
20230919,141100,93213018,1331,1331,1331,1331,45
|
|
20230919,141000,93153123,1331,1331,1331,1331,5
|
|
20230919,140900,93146468,1331,1331,1331,1331,1
|
|
20230919,140800,93145137,1332,1333,1333,1332,225
|
|
20230919,140700,92845213,1333,1333,1333,1333,10
|
|
20230919,140600,92831883,1323,1323,1323,1323,6
|
|
20230919,140500,92823945,1315,1315,1315,1315,1
|
|
20230919,140400,92822630,1335,1337,1337,1335,70
|
|
20230919,140300,92729178,1303,1331,1331,1303,4157
|
|
20230919,140200,87294051,1339,1339,1339,1339,10
|
|
20230919,140100,87280661,1339,1335,1339,1335,200
|
|
20230919,140000,87013061,1331,1331,1331,1331,17
|
|
20230919,135900,86990434,1335,1335,1335,1335,1696
|
|
20230919,135800,84726274,1335,1327,1335,1327,3015
|
|
20230919,135700,80711052,1326,1323,1327,1323,386
|
|
20230919,135600,80199438,1320,1320,1320,1320,525
|
|
20230919,135500,79506438,1320,1320,1320,1320,0
|
|
20230919,135400,79506438,1320,1320,1320,1320,0
|
|
20230919,135300,79506438,1320,1320,1320,1320,21
|
|
20230919,135200,79478718,1324,1315,1324,1315,1085
|
|
20230919,135100,78042623,1323,1317,1323,1317,64
|
|
20230919,135000,77958174,1317,1317,1317,1317,1
|
|
20230919,134900,77956857,1313,1313,1313,1313,1
|
|
20230919,134800,77955544,1319,1319,1319,1319,0
|
|
20230919,134700,77955544,1319,1318,1319,1318,501
|
|
20230919,134600,77295025,1319,1319,1319,1319,0
|
|
20230919,134500,77295025,1319,1319,1319,1319,0
|
|
20230919,134400,77295025,1319,1319,1319,1319,53
|
|
20230919,134300,77225118,1316,1312,1316,1311,4964
|
|
20230919,134200,70698091,1312,1312,1312,1312,0
|
|
20230919,134100,70698091,1312,1312,1312,1312,0
|
|
20230919,134000,70698091,1312,1312,1312,1312,0
|
|
20230919,133900,70698091,1312,1312,1312,1312,0
|
|
20230919,133800,70698091,1312,1312,1312,1312,0
|
|
20230919,133700,70698091,1312,1312,1312,1312,0
|
|
20230919,133600,70698091,1312,1312,1312,1312,0
|
|
20230919,133500,70698091,1312,1312,1312,1312,0
|
|
20230919,133400,70698091,1312,1312,1312,1312,0
|
|
20230919,133300,70698091,1312,1310,1312,1310,1209
|
|
20230919,133200,69112115,1305,1305,1305,1305,0
|
|
20230919,133100,69112115,1305,1305,1305,1305,0
|
|
20230919,133000,69112115,1305,1305,1305,1305,0
|
|
20230919,132900,69112115,1305,1305,1305,1305,2
|
|
20230919,132800,69109505,1310,1310,1310,1310,0
|
|
20230919,132700,69109505,1310,1310,1310,1310,0
|
|
20230919,132600,69109505,1310,1311,1311,1310,439
|
|
20230919,132500,68534059,1310,1310,1310,1310,2
|
|
20230919,132400,68531439,1310,1310,1310,1310,0
|
|
20230919,132300,68531439,1310,1310,1310,1310,0
|
|
20230919,132200,68531439,1310,1310,1310,1310,0
|
|
20230919,132100,68531439,1310,1310,1310,1310,0
|
|
20230919,132000,68531439,1310,1310,1310,1310,0
|
|
20230919,131900,68531439,1310,1310,1310,1310,0
|
|
20230919,131800,68531439,1310,1310,1310,1310,0
|
|
20230919,131700,68531439,1310,1310,1310,1310,1
|
|
20230919,131600,68530129,1310,1310,1310,1310,14
|
|
20230919,131500,68511789,1310,1310,1310,1310,14
|
|
20230919,131400,68493449,1310,1310,1310,1310,386
|
|
20230919,131300,67987789,1309,1309,1309,1309,0
|
|
20230919,131200,67987789,1309,1309,1309,1309,0
|
|
20230919,131100,67987789,1309,1309,1309,1309,0
|
|
20230919,131000,67987789,1309,1309,1309,1309,0
|
|
20230919,130900,67987789,1309,1309,1309,1309,197
|
|
20230919,130800,67729916,1311,1310,1311,1310,5407
|
|
20230919,130700,60641340,1311,1311,1311,1311,0
|
|
20230919,130600,60641340,1311,1311,1311,1311,0
|
|
20230919,130500,60641340,1311,1311,1311,1311,0
|
|
20230919,130400,60641340,1311,1311,1311,1311,0
|
|
20230919,130300,60641340,1311,1311,1311,1311,0
|
|
20230919,130200,60641340,1311,1311,1311,1311,0
|
|
20230919,130100,60641340,1311,1311,1311,1311,0
|
|
20230919,130000,60641340,1311,1311,1311,1311,0
|
|
20230919,125900,60641340,1311,1305,1311,1303,35
|
|
20230919,125800,60595601,1309,1309,1309,1309,2613
|
|
20230919,125700,57175184,1309,1309,1309,1309,20
|
|
20230919,125600,57149004,1305,1305,1305,1305,0
|
|
20230919,125500,57149004,1305,1305,1305,1305,0
|
|
20230919,125400,57149004,1305,1305,1305,1305,0
|
|
20230919,125300,57149004,1305,1303,1305,1303,55
|
|
20230919,125200,57077304,1304,1303,1304,1303,1119
|
|
20230919,125100,55619225,1303,1303,1303,1303,1
|
|
20230919,125000,55617922,1303,1303,1303,1303,1
|
|
20230919,124900,55616619,1303,1303,1303,1303,2
|
|
20230919,124800,55614013,1303,1303,1303,1303,1
|
|
20230919,124700,55612710,1303,1303,1303,1303,1
|
|
20230919,124600,55611407,1303,1303,1303,1303,1
|
|
20230919,124500,55610104,1303,1303,1303,1303,2
|
|
20230919,124400,55607498,1303,1303,1303,1303,1
|
|
20230919,124300,55606195,1303,1303,1303,1303,1
|
|
20230919,124200,55604892,1303,1303,1303,1303,1
|
|
20230919,124100,55603589,1303,1303,1303,1303,1
|
|
20230919,124000,55602286,1303,1303,1303,1303,2
|
|
20230919,123900,55599680,1303,1303,1303,1303,1
|
|
20230919,123800,55598377,1303,1303,1303,1303,1
|
|
20230919,123700,55597074,1303,1303,1303,1303,1
|
|
20230919,123600,55595771,1303,1303,1303,1303,1
|
|
20230919,123500,55594468,1303,1303,1303,1303,2
|
|
20230919,123400,55591862,1303,1303,1303,1303,1
|
|
20230919,123300,55590559,1303,1303,1303,1303,1
|
|
20230919,123200,55589256,1303,1303,1303,1303,1
|
|
20230919,123100,55587953,1303,1303,1303,1303,2
|
|
20230919,123000,55585347,1304,1304,1304,1304,1
|
|
20230919,122900,55584043,1304,1304,1304,1304,1
|
|
20230919,122800,55582739,1304,1304,1304,1304,1
|
|
20230919,122700,55581435,1304,1304,1304,1304,1
|
|
20230919,122600,55580131,1305,1305,1305,1305,2
|
|
20230919,122500,55577521,1305,1305,1305,1305,1
|
|
20230919,122400,55576216,1305,1305,1305,1305,9
|
|
20230919,122300,55564471,1305,1305,1305,1305,1
|
|
20230919,122200,55563166,1305,1305,1305,1305,1
|
|
20230919,122100,55561861,1305,1305,1305,1305,2
|
|
20230919,122000,55559251,1303,1303,1303,1303,1
|
|
20230919,121900,55557948,1303,1303,1303,1303,1
|
|
20230919,121800,55556645,1303,1303,1303,1303,1
|
|
20230919,121700,55555342,1303,1303,1303,1303,2
|
|
20230919,121600,55552736,1303,1303,1303,1303,1
|
|
20230919,121500,55551433,1303,1303,1303,1303,1
|
|
20230919,121400,55550130,1303,1303,1303,1303,1
|
|
20230919,121300,55548827,1301,1301,1301,1301,1
|
|
20230919,121200,55547526,1301,1295,1301,1295,702
|
|
20230919,121100,54638424,1301,1301,1301,1301,1
|
|
20230919,121000,54637123,1301,1301,1301,1301,1
|
|
20230919,120900,54635822,1301,1301,1301,1301,1
|
|
20230919,120800,54634521,1301,1301,1301,1301,1
|
|
20230919,120700,54633220,1301,1301,1301,1301,2
|
|
20230919,120600,54630618,1301,1301,1301,1301,1
|
|
20230919,120500,54629317,1301,1300,1301,1300,101
|
|
20230919,120400,54498016,1301,1301,1301,1301,1
|
|
20230919,120300,54496715,1300,1300,1300,1300,1
|
|
20230919,120200,54495415,1295,1300,1300,1295,1002
|
|
20230919,120100,53197815,1300,1300,1300,1300,1
|
|
20230919,120000,53196515,1300,1300,1300,1300,1
|
|
20230919,115900,53195215,1300,1300,1300,1300,1
|
|
20230919,115800,53193915,1300,1300,1300,1300,2
|
|
20230919,115700,53191315,1300,1300,1300,1300,1
|
|
20230919,115600,53190015,1301,1297,1301,1295,804
|
|
20230919,115500,52148589,1301,1301,1301,1301,1
|
|
20230919,115400,52147288,1301,1301,1301,1301,1
|
|
20230919,115300,52145987,1301,1301,1301,1301,2
|
|
20230919,115200,52143385,1301,1301,1301,1301,1
|
|
20230919,115100,52142084,1301,1301,1301,1301,1
|
|
20230919,115000,52140783,1301,1301,1301,1301,1
|
|
20230919,114900,52139482,1301,1301,1301,1301,1
|
|
20230919,114800,52138181,1300,1300,1300,1300,2
|
|
20230919,114700,52135581,1301,1300,1301,1300,150
|
|
20230919,114600,51940558,1302,1300,1302,1300,201
|
|
20230919,114500,51679256,1302,1300,1302,1300,83
|
|
20230919,114400,51571342,1303,1303,1303,1303,2
|
|
20230919,114300,51568736,1303,1303,1303,1303,1
|
|
20230919,114200,51567433,1303,1303,1303,1303,1
|
|
20230919,114100,51566130,1303,1303,1303,1303,1
|
|
20230919,114000,51564827,1303,1303,1303,1303,1
|
|
20230919,113900,51563524,1304,1300,1304,1300,202
|
|
20230919,113800,51300916,1304,1304,1304,1304,1
|
|
20230919,113700,51299612,1304,1304,1304,1304,1
|
|
20230919,113600,51298308,1302,1303,1303,1302,541
|
|
20230919,113500,50593386,1304,1303,1304,1302,91
|
|
20230919,113400,50474757,1303,1302,1303,1302,5
|
|
20230919,113300,50468245,1303,1302,1303,1302,34
|
|
20230919,113200,50423946,1303,1303,1303,1303,51
|
|
20230919,113100,50357493,1303,1303,1303,1303,1
|
|
20230919,113000,50356190,1305,1305,1305,1305,2
|
|
20230919,112900,50353580,1305,1305,1305,1305,1
|
|
20230919,112800,50352275,1305,1305,1305,1305,1
|
|
20230919,112700,50350970,1305,1305,1305,1305,1
|
|
20230919,112600,50349665,1305,1305,1305,1305,1
|
|
20230919,112500,50348360,1305,1305,1305,1305,2
|
|
20230919,112400,50345750,1305,1304,1305,1304,4
|
|
20230919,112300,50340533,1304,1304,1305,1304,1509
|
|
20230919,112200,48372285,1304,1304,1304,1304,1
|
|
20230919,112100,48370981,1305,1305,1305,1305,1
|
|
20230919,112000,48369676,1305,1305,1305,1305,2
|
|
20230919,111900,48367066,1305,1305,1305,1305,1
|
|
20230919,111800,48365761,1305,1305,1305,1305,1
|
|
20230919,111700,48364456,1305,1305,1305,1305,6
|
|
20230919,111600,48356626,1306,1306,1306,1306,1
|
|
20230919,111500,48355320,1305,1305,1305,1305,0
|
|
20230919,111400,48355320,1305,1305,1305,1305,0
|
|
20230919,111300,48355320,1305,1305,1305,1305,0
|
|
20230919,111200,48355320,1305,1305,1305,1305,1
|
|
20230919,111100,48354015,1305,1305,1305,1300,188
|
|
20230919,111000,48109600,1309,1309,1309,1309,26
|
|
20230919,110900,48075566,1301,1301,1301,1301,71
|
|
20230919,110800,47983195,1304,1304,1304,1304,1
|
|
20230919,110700,47981891,1305,1304,1305,1304,2
|
|
20230919,110600,47979282,1304,1301,1304,1301,102
|
|
20230919,110500,47846574,1305,1300,1305,1300,32
|
|
20230919,110400,47804969,1300,1300,1300,1300,56
|
|
20230919,110300,47732169,1302,1305,1305,1302,6
|
|
20230919,110200,47724342,1307,1307,1307,1307,0
|
|
20230919,110100,47724342,1307,1308,1308,1306,308
|
|
20230919,110000,47322085,1312,1312,1312,1312,2
|
|
20230919,105900,47319461,1312,1303,1315,1302,9189
|
|
20230919,105800,35241393,1305,1303,1305,1303,23
|
|
20230919,105700,35211398,1304,1304,1304,1304,4
|
|
20230919,105600,35206182,1305,1305,1305,1305,11
|
|
20230919,105500,35191827,1305,1311,1312,1305,33
|
|
20230919,105400,35148574,1312,1308,1312,1308,862
|
|
20230919,105300,34019914,1313,1305,1315,1305,522
|
|
20230919,105200,33337560,1305,1305,1305,1305,2
|
|
20230919,105100,33334950,1305,1305,1306,1303,6
|
|
20230919,105000,33327122,1305,1308,1308,1305,18
|
|
20230919,104900,33303605,1307,1294,1308,1294,902
|
|
20230919,104800,32130358,1294,1292,1294,1292,6
|
|
20230919,104700,32122601,1294,1293,1294,1293,2
|
|
20230919,104600,32120014,1298,1298,1298,1298,1
|
|
20230919,104500,32118716,1299,1299,1299,1299,1
|
|
20230919,104400,32117417,1299,1299,1299,1299,1
|
|
20230919,104300,32116118,1300,1300,1300,1300,2
|
|
20230919,104200,32113518,1300,1300,1300,1300,1
|
|
20230919,104100,32112218,1300,1300,1300,1300,1
|
|
20230919,104000,32110918,1300,1292,1300,1292,2
|
|
20230919,103900,32108326,1300,1300,1300,1300,1
|
|
20230919,103800,32107026,1300,1300,1300,1300,2
|
|
20230919,103700,32104426,1300,1300,1300,1300,1
|
|
20230919,103600,32103126,1300,1300,1300,1300,1
|
|
20230919,103500,32101826,1300,1300,1300,1300,1
|
|
20230919,103400,32100526,1300,1300,1300,1300,1
|
|
20230919,103300,32099226,1300,1300,1300,1300,2
|
|
20230919,103200,32096626,1300,1300,1300,1300,1
|
|
20230919,103100,32095326,1300,1300,1300,1300,1
|
|
20230919,103000,32094026,1300,1300,1300,1300,1
|
|
20230919,102900,32092726,1298,1298,1298,1298,2
|
|
20230919,102800,32090130,1298,1298,1298,1298,1
|
|
20230919,102700,32088832,1298,1298,1298,1298,1
|
|
20230919,102600,32087534,1298,1298,1298,1298,1
|
|
20230919,102500,32086236,1297,1297,1297,1297,1
|
|
20230919,102400,32084939,1296,1296,1296,1296,2
|
|
20230919,102300,32082347,1295,1295,1295,1295,1
|
|
20230919,102200,32081052,1296,1291,1296,1291,501
|
|
20230919,102100,31434256,1296,1292,1296,1291,501
|
|
20230919,102000,30787170,1294,1292,1294,1292,14
|
|
20230919,101900,30769080,1296,1296,1296,1296,90
|
|
20230919,101800,30652440,1297,1297,1297,1297,1
|
|
20230919,101700,30651143,1297,1297,1297,1297,1
|
|
20230919,101600,30649846,1299,1299,1299,1299,1
|
|
20230919,101500,30648547,1299,1299,1299,1299,2
|
|
20230919,101400,30645949,1299,1299,1299,1299,1
|
|
20230919,101300,30644650,1301,1301,1301,1301,21
|
|
20230919,101200,30617329,1299,1299,1299,1299,1
|
|
20230919,101100,30616030,1299,1299,1299,1299,1
|
|
20230919,101000,30614731,1300,1297,1301,1297,241
|
|
20230919,100900,30301683,1296,1296,1296,1296,11
|
|
20230919,100800,30287427,1296,1296,1296,1296,1
|
|
20230919,100700,30286131,1296,1296,1296,1296,1
|
|
20230919,100600,30284835,1296,1295,1296,1295,2
|
|
20230919,100500,30282244,1297,1295,1297,1295,25
|
|
20230919,100400,30249853,1295,1294,1295,1294,11
|
|
20230919,100300,30235618,1296,1296,1296,1296,1
|
|
20230919,100200,30234322,1296,1296,1296,1296,1
|
|
20230919,100100,30233026,1296,1296,1296,1296,1
|
|
20230919,100000,30231730,1296,1296,1296,1296,2
|
|
20230919,095900,30229138,1296,1298,1298,1296,6
|
|
20230919,095800,30221352,1295,1295,1295,1295,36
|
|
20230919,095700,30174732,1296,1294,1296,1290,1566
|
|
20230919,095600,28154252,1294,1294,1294,1294,2
|
|
20230919,095500,28151664,1298,1296,1298,1296,1001
|
|
20230919,095400,26852854,1298,1288,1298,1288,253
|
|
20230919,095300,26526980,1288,1288,1288,1288,1
|
|
20230919,095200,26525692,1290,1298,1298,1290,1687
|
|
20230919,095100,24349422,1290,1296,1297,1290,1200
|
|
20230919,095000,22799072,1297,1297,1297,1297,1
|
|
20230919,094900,22797775,1297,1295,1297,1295,4
|
|
20230919,094800,22792593,1297,1297,1297,1297,1
|
|
20230919,094700,22791296,1297,1297,1297,1297,1
|
|
20230919,094600,22789999,1297,1296,1297,1296,855
|
|
20230919,094500,21681917,1297,1297,1297,1297,1
|
|
20230919,094400,21680620,1297,1296,1297,1296,148
|
|
20230919,094300,21488811,1296,1295,1296,1295,92
|
|
20230919,094200,21369670,1296,1296,1296,1296,2
|
|
20230919,094100,21367078,1296,1295,1296,1295,164
|
|
20230919,094000,21154697,1295,1296,1296,1295,501
|
|
20230919,093900,20505901,1296,1292,1296,1292,409
|
|
20230919,093800,19977117,1293,1293,1293,1293,1
|
|
20230919,093700,19975824,1293,1293,1293,1293,2
|
|
20230919,093600,19973238,1293,1292,1293,1292,232
|
|
20230919,093500,19673493,1290,1290,1292,1290,147
|
|
20230919,093400,19483861,1292,1292,1292,1292,1
|
|
20230919,093300,19482569,1292,1292,1292,1292,1
|
|
20230919,093200,19481277,1292,1288,1292,1288,211
|
|
20230919,093100,19209063,1285,1289,1289,1285,965
|
|
20230919,093000,17968219,1289,1289,1289,1289,1
|
|
20230919,092900,17966930,1289,1289,1289,1289,1
|
|
20230919,092800,17965641,1288,1286,1288,1286,149
|
|
20230919,092700,17773934,1285,1286,1286,1285,3
|
|
20230919,092600,17770078,1286,1285,1286,1285,101
|
|
20230919,092500,17640292,1286,1283,1286,1283,483
|
|
20230919,092400,17019812,1283,1283,1283,1283,10
|
|
20230919,092300,17006982,1283,1283,1283,1283,2
|
|
20230919,092200,17004416,1284,1284,1284,1284,1
|
|
20230919,092100,17003132,1284,1284,1284,1284,1
|
|
20230919,092000,17001848,1285,1285,1285,1285,11
|
|
20230919,091900,16987713,1285,1285,1285,1285,1
|
|
20230919,091800,16986428,1285,1285,1285,1285,2
|
|
20230919,091700,16983858,1285,1285,1285,1285,1
|
|
20230919,091600,16982573,1286,1286,1286,1286,1
|
|
20230919,091500,16981287,1286,1286,1286,1286,1
|
|
20230919,091400,16980001,1287,1287,1287,1287,2
|
|
20230919,091300,16977427,1288,1286,1288,1286,951
|
|
20230919,091200,15753527,1286,1286,1286,1286,1
|
|
20230919,091100,15752241,1286,1286,1286,1286,1
|
|
20230919,091000,15750955,1286,1286,1286,1286,1
|
|
20230919,090900,15749669,1286,1279,1286,1279,454
|
|
20230919,090800,15168989,1279,1276,1279,1276,30
|
|
20230919,090700,15130703,1277,1276,1277,1276,289
|
|
20230919,090600,14761673,1276,1276,1276,1276,1
|
|
20230919,090500,14760397,1276,1275,1276,1275,192
|
|
20230919,090400,14515596,1275,1275,1275,1275,2
|
|
20230919,090300,14513046,1275,1275,1275,1275,3
|
|
20230919,090200,14509221,1275,1272,1275,1267,1549
|
|
20230919,090100,12541394,1275,1275,1275,1275,1
|
|
20230919,090000,12540119,1276,1277,1277,1276,9820
|