653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,195000,151245132,1790,1790,1790,1790,978
|
|
20230925,194900,151245132,1790,1790,1790,1790,0
|
|
20230925,194800,151245132,1790,1790,1790,1790,0
|
|
20230925,194700,151245132,1790,1790,1790,1790,0
|
|
20230925,194600,151245132,1790,1790,1790,1790,0
|
|
20230925,194500,151245132,1790,1790,1790,1790,0
|
|
20230925,194400,151245132,1790,1790,1790,1790,0
|
|
20230925,194300,151245132,1790,1790,1790,1790,0
|
|
20230925,194200,151245132,1790,1790,1790,1790,0
|
|
20230925,194100,151245132,1790,1790,1790,1790,0
|
|
20230925,194000,151245132,1790,1790,1790,1790,0
|
|
20230925,193900,151245132,1790,1790,1790,1790,0
|
|
20230925,193800,151245132,1790,1790,1790,1790,0
|
|
20230925,193700,151245132,1790,1790,1790,1790,0
|
|
20230925,193600,151245132,1790,1790,1790,1790,0
|
|
20230925,193500,151245132,1790,1790,1790,1790,0
|
|
20230925,193400,151245132,1790,1790,1790,1790,0
|
|
20230925,193300,151245132,1790,1790,1790,1790,0
|
|
20230925,193200,151245132,1790,1790,1790,1790,0
|
|
20230925,193100,151245132,1790,1790,1790,1790,0
|
|
20230925,193000,151245132,1790,1790,1790,1790,0
|
|
20230925,192900,151245132,1790,1790,1790,1790,0
|
|
20230925,192800,151245132,1790,1790,1790,1790,0
|
|
20230925,192700,151245132,1790,1790,1790,1790,0
|
|
20230925,192600,151245132,1790,1790,1790,1790,0
|
|
20230925,192500,151245132,1790,1790,1790,1790,0
|
|
20230925,192400,151245132,1790,1790,1790,1790,0
|
|
20230925,192300,151245132,1790,1790,1790,1790,0
|
|
20230925,192200,151245132,1790,1790,1790,1790,0
|
|
20230925,192100,151245132,1790,1790,1790,1790,0
|
|
20230925,192000,151245132,1790,1790,1790,1790,978
|
|
20230925,191900,151245132,1790,1790,1790,1790,0
|
|
20230925,191800,151245132,1790,1790,1790,1790,0
|
|
20230925,191700,151245132,1790,1790,1790,1790,0
|
|
20230925,191600,151245132,1790,1790,1790,1790,0
|
|
20230925,191500,151245132,1790,1790,1790,1790,0
|
|
20230925,191400,151245132,1790,1790,1790,1790,0
|
|
20230925,191300,151245132,1790,1790,1790,1790,0
|
|
20230925,191200,151245132,1790,1790,1790,1790,0
|
|
20230925,191100,151245132,1790,1790,1790,1790,0
|
|
20230925,191000,151245132,1790,1790,1790,1790,0
|
|
20230925,190900,151245132,1790,1790,1790,1790,0
|
|
20230925,190800,151245132,1790,1790,1790,1790,0
|
|
20230925,190700,151245132,1790,1790,1790,1790,0
|
|
20230925,190600,151245132,1790,1790,1790,1790,0
|
|
20230925,190500,151245132,1790,1790,1790,1790,0
|
|
20230925,190400,151245132,1790,1790,1790,1790,0
|
|
20230925,190300,151245132,1790,1790,1790,1790,0
|
|
20230925,190200,151245132,1790,1790,1790,1790,0
|
|
20230925,190100,151245132,1790,1790,1790,1790,0
|
|
20230925,190000,151245132,1790,1790,1790,1790,0
|
|
20230925,185900,151245132,1790,1790,1790,1790,0
|
|
20230925,185800,151245132,1790,1790,1790,1790,0
|
|
20230925,185700,151245132,1790,1790,1790,1790,0
|
|
20230925,185600,151245132,1790,1790,1790,1790,0
|
|
20230925,185500,151245132,1790,1790,1790,1790,0
|
|
20230925,185400,151245132,1790,1790,1790,1790,0
|
|
20230925,185300,151245132,1790,1790,1790,1790,0
|
|
20230925,185200,151245132,1790,1790,1790,1790,0
|
|
20230925,185100,151245132,1790,1790,1790,1790,0
|
|
20230925,185000,151245132,1790,1790,1790,1790,978
|
|
20230925,184900,151245132,1790,1790,1790,1790,0
|
|
20230925,184800,151245132,1790,1790,1790,1790,0
|
|
20230925,184700,151245132,1790,1790,1790,1790,0
|
|
20230925,184600,151245132,1790,1790,1790,1790,0
|
|
20230925,184500,151245132,1790,1790,1790,1790,0
|
|
20230925,184400,151245132,1790,1790,1790,1790,0
|
|
20230925,184300,151245132,1790,1790,1790,1790,0
|
|
20230925,184200,151245132,1790,1790,1790,1790,0
|
|
20230925,184100,151245132,1790,1790,1790,1790,0
|
|
20230925,184000,151245132,1790,1790,1790,1790,0
|
|
20230925,183900,151245132,1790,1790,1790,1790,0
|
|
20230925,183800,151245132,1790,1790,1790,1790,0
|
|
20230925,183700,151245132,1790,1790,1790,1790,0
|
|
20230925,183600,151245132,1790,1790,1790,1790,0
|
|
20230925,183500,151245132,1790,1790,1790,1790,0
|
|
20230925,183400,151245132,1790,1790,1790,1790,0
|
|
20230925,183300,151245132,1790,1790,1790,1790,0
|
|
20230925,183200,151245132,1790,1790,1790,1790,0
|
|
20230925,183100,151245132,1790,1790,1790,1790,0
|
|
20230925,183000,151245132,1790,1790,1790,1790,0
|
|
20230925,182900,151245132,1790,1790,1790,1790,0
|
|
20230925,182800,151245132,1790,1790,1790,1790,0
|
|
20230925,182700,151245132,1790,1790,1790,1790,0
|
|
20230925,182600,151245132,1790,1790,1790,1790,0
|
|
20230925,182500,151245132,1790,1790,1790,1790,0
|
|
20230925,182400,151245132,1790,1790,1790,1790,0
|
|
20230925,182300,151245132,1790,1790,1790,1790,0
|
|
20230925,182200,151245132,1790,1790,1790,1790,0
|
|
20230925,182100,151245132,1790,1790,1790,1790,0
|
|
20230925,182000,151245132,1790,1790,1790,1790,978
|
|
20230925,181900,151245132,1790,1790,1790,1790,0
|
|
20230925,181800,151245132,1790,1790,1790,1790,0
|
|
20230925,181700,151245132,1790,1790,1790,1790,0
|
|
20230925,181600,151245132,1790,1790,1790,1790,0
|
|
20230925,181500,151245132,1790,1790,1790,1790,0
|
|
20230925,181400,151245132,1790,1790,1790,1790,0
|
|
20230925,181300,151245132,1790,1790,1790,1790,0
|
|
20230925,181200,151245132,1790,1790,1790,1790,0
|
|
20230925,181100,151245132,1790,1790,1790,1790,0
|
|
20230925,181000,151245132,1790,1790,1790,1790,0
|
|
20230925,180900,151245132,1790,1790,1790,1790,0
|
|
20230925,180800,151245132,1790,1790,1790,1790,0
|
|
20230925,180700,151245132,1790,1790,1790,1790,0
|
|
20230925,180600,151245132,1790,1790,1790,1790,0
|
|
20230925,180500,151245132,1790,1790,1790,1790,0
|
|
20230925,180400,151245132,1790,1790,1790,1790,0
|
|
20230925,180300,151245132,1790,1790,1790,1790,0
|
|
20230925,180200,151245132,1790,1790,1790,1790,0
|
|
20230925,180100,151245132,1790,1790,1790,1790,0
|
|
20230925,180000,151245132,1790,1790,1790,1790,0
|
|
20230925,175900,151245132,1790,1790,1790,1790,0
|
|
20230925,175800,151245132,1790,1790,1790,1790,0
|
|
20230925,175700,151245132,1790,1790,1790,1790,0
|
|
20230925,175600,151245132,1790,1790,1790,1790,0
|
|
20230925,175500,151245132,1790,1790,1790,1790,0
|
|
20230925,175400,151245132,1790,1790,1790,1790,0
|
|
20230925,175300,151245132,1790,1790,1790,1790,0
|
|
20230925,175200,151245132,1790,1790,1790,1790,0
|
|
20230925,175100,151245132,1790,1790,1790,1790,0
|
|
20230925,175000,151245132,1790,1790,1790,1790,978
|
|
20230925,174900,151245132,1790,1790,1790,1790,0
|
|
20230925,174800,151245132,1790,1790,1790,1790,0
|
|
20230925,174700,151245132,1790,1790,1790,1790,0
|
|
20230925,174600,151245132,1790,1790,1790,1790,0
|
|
20230925,174500,151245132,1790,1790,1790,1790,0
|
|
20230925,174400,151245132,1790,1790,1790,1790,0
|
|
20230925,174300,151245132,1790,1790,1790,1790,0
|
|
20230925,174200,151245132,1790,1790,1790,1790,0
|
|
20230925,174100,151245132,1790,1790,1790,1790,0
|
|
20230925,174000,151245132,1790,1790,1790,1790,0
|
|
20230925,173900,151245132,1790,1790,1790,1790,0
|
|
20230925,173800,151245132,1790,1790,1790,1790,0
|
|
20230925,173700,151245132,1790,1790,1790,1790,0
|
|
20230925,173600,151245132,1790,1790,1790,1790,0
|
|
20230925,173500,151245132,1790,1790,1790,1790,0
|
|
20230925,173400,151245132,1790,1790,1790,1790,0
|
|
20230925,173300,151245132,1790,1790,1790,1790,0
|
|
20230925,173200,151245132,1790,1790,1790,1790,0
|
|
20230925,173100,151245132,1790,1790,1790,1790,0
|
|
20230925,173000,151245132,1790,1790,1790,1790,0
|
|
20230925,172900,151245132,1790,1790,1790,1790,0
|
|
20230925,172800,151245132,1790,1790,1790,1790,0
|
|
20230925,172700,151245132,1790,1790,1790,1790,0
|
|
20230925,172600,151245132,1790,1790,1790,1790,0
|
|
20230925,172500,151245132,1790,1790,1790,1790,0
|
|
20230925,172400,151245132,1790,1790,1790,1790,0
|
|
20230925,172300,151245132,1790,1790,1790,1790,0
|
|
20230925,172200,151245132,1790,1790,1790,1790,0
|
|
20230925,172100,151245132,1790,1790,1790,1790,0
|
|
20230925,172000,151245132,1790,1790,1790,1790,978
|
|
20230925,171900,151245132,1790,1790,1790,1790,0
|
|
20230925,171800,151245132,1790,1790,1790,1790,0
|
|
20230925,171700,151245132,1790,1790,1790,1790,0
|
|
20230925,171600,151245132,1790,1790,1790,1790,0
|
|
20230925,171500,151245132,1790,1790,1790,1790,0
|
|
20230925,171400,151245132,1790,1790,1790,1790,0
|
|
20230925,171300,151245132,1790,1790,1790,1790,0
|
|
20230925,171200,151245132,1790,1790,1790,1790,0
|
|
20230925,171100,151245132,1790,1790,1790,1790,0
|
|
20230925,171000,151245132,1790,1790,1790,1790,0
|
|
20230925,170900,151245132,1790,1790,1790,1790,0
|
|
20230925,170800,151245132,1790,1790,1790,1790,0
|
|
20230925,170700,151245132,1790,1790,1790,1790,0
|
|
20230925,170600,151245132,1790,1790,1790,1790,0
|
|
20230925,170500,151245132,1790,1790,1790,1790,0
|
|
20230925,170400,151245132,1790,1790,1790,1790,0
|
|
20230925,170300,151245132,1790,1790,1790,1790,0
|
|
20230925,170200,151245132,1790,1790,1790,1790,0
|
|
20230925,170100,151245132,1790,1790,1790,1790,0
|
|
20230925,170000,151245132,1790,1790,1790,1790,0
|
|
20230925,165900,151245132,1790,1790,1790,1790,0
|
|
20230925,165800,151245132,1790,1790,1790,1790,0
|
|
20230925,165700,151245132,1790,1790,1790,1790,0
|
|
20230925,165600,151245132,1790,1790,1790,1790,0
|
|
20230925,165500,151245132,1790,1790,1790,1790,0
|
|
20230925,165400,151245132,1790,1790,1790,1790,0
|
|
20230925,165300,151245132,1790,1790,1790,1790,0
|
|
20230925,165200,151245132,1790,1790,1790,1790,0
|
|
20230925,165100,151245132,1790,1790,1790,1790,0
|
|
20230925,165000,151245132,1790,1790,1790,1790,978
|
|
20230925,164900,151245132,1790,1790,1790,1790,0
|
|
20230925,164800,151245132,1790,1790,1790,1790,0
|
|
20230925,164700,151245132,1790,1790,1790,1790,0
|
|
20230925,164600,151245132,1790,1790,1790,1790,0
|
|
20230925,164500,151245132,1790,1790,1790,1790,0
|
|
20230925,164400,151245132,1790,1790,1790,1790,0
|
|
20230925,164300,151245132,1790,1790,1790,1790,0
|
|
20230925,164200,151245132,1790,1790,1790,1790,0
|
|
20230925,164100,151245132,1790,1790,1790,1790,0
|
|
20230925,164000,151245132,1790,1790,1790,1790,0
|
|
20230925,163900,151245132,1790,1790,1790,1790,0
|
|
20230925,163800,151245132,1790,1790,1790,1790,0
|
|
20230925,163700,151245132,1790,1790,1790,1790,0
|
|
20230925,163600,151245132,1790,1790,1790,1790,0
|
|
20230925,163500,151245132,1790,1790,1790,1790,0
|
|
20230925,163400,151245132,1790,1790,1790,1790,0
|
|
20230925,163300,151245132,1790,1790,1790,1790,0
|
|
20230925,163200,151245132,1790,1790,1790,1790,0
|
|
20230925,163100,151245132,1790,1790,1790,1790,0
|
|
20230925,163000,151245132,1790,1790,1790,1790,0
|
|
20230925,162900,151245132,1790,1790,1790,1790,0
|
|
20230925,162800,151245132,1790,1790,1790,1790,0
|
|
20230925,162700,151245132,1790,1790,1790,1790,0
|
|
20230925,162600,151245132,1790,1790,1790,1790,0
|
|
20230925,162500,151245132,1790,1790,1790,1790,0
|
|
20230925,162400,151245132,1790,1790,1790,1790,0
|
|
20230925,162300,151245132,1790,1790,1790,1790,0
|
|
20230925,162200,151245132,1790,1790,1790,1790,0
|
|
20230925,162100,151245132,1790,1790,1790,1790,0
|
|
20230925,162000,151245132,1790,1790,1790,1790,978
|
|
20230925,161900,151245132,1790,1790,1790,1790,0
|
|
20230925,161800,151245132,1790,1790,1790,1790,0
|
|
20230925,161700,151245132,1790,1790,1790,1790,0
|
|
20230925,161600,151245132,1790,1790,1790,1790,0
|
|
20230925,161500,151245132,1790,1790,1790,1790,0
|
|
20230925,161400,151245132,1790,1790,1790,1790,0
|
|
20230925,161300,151245132,1790,1790,1790,1790,0
|
|
20230925,161200,151245132,1790,1790,1790,1790,0
|
|
20230925,161100,151245132,1790,1790,1790,1790,0
|
|
20230925,161000,151245132,1790,1790,1790,1790,0
|
|
20230925,160900,151245132,1790,1790,1790,1790,0
|
|
20230925,160800,151245132,1790,1790,1790,1790,0
|
|
20230925,160700,151245132,1790,1790,1790,1790,0
|
|
20230925,160600,151245132,1790,1790,1790,1790,0
|
|
20230925,160500,151245132,1790,1790,1790,1790,0
|
|
20230925,160400,151245132,1790,1790,1790,1790,0
|
|
20230925,160300,151245132,1790,1790,1790,1790,0
|
|
20230925,160200,151245132,1790,1790,1790,1790,0
|
|
20230925,160100,151245132,1790,1790,1790,1790,0
|
|
20230925,160000,151245132,1790,1790,1790,1790,0
|
|
20230925,155900,151245132,1790,1790,1790,1790,0
|
|
20230925,155800,151245132,1790,1790,1790,1790,0
|
|
20230925,155700,151245132,1790,1790,1790,1790,0
|
|
20230925,155600,151245132,1790,1790,1790,1790,0
|
|
20230925,155500,151245132,1790,1790,1790,1790,0
|
|
20230925,155400,151245132,1790,1790,1790,1790,0
|
|
20230925,155300,151245132,1790,1790,1790,1790,0
|
|
20230925,155200,151245132,1790,1790,1790,1790,0
|
|
20230925,155100,151245132,1790,1790,1790,1790,0
|
|
20230925,155000,151245132,1790,1790,1790,1790,978
|
|
20230925,154900,151245132,1790,1790,1790,1790,0
|
|
20230925,154800,151245132,1790,1790,1790,1790,0
|
|
20230925,154700,151245132,1790,1790,1790,1790,0
|
|
20230925,154600,151245132,1790,1790,1790,1790,0
|
|
20230925,154500,151245132,1790,1790,1790,1790,0
|
|
20230925,154400,151245132,1790,1790,1790,1790,0
|
|
20230925,154300,151245132,1790,1790,1790,1790,0
|
|
20230925,154200,151245132,1790,1790,1790,1790,0
|
|
20230925,154100,151245132,1790,1790,1790,1790,0
|
|
20230925,154000,151245132,1790,1790,1790,1790,0
|
|
20230925,153900,151245132,1790,1790,1790,1790,0
|
|
20230925,153800,151245132,1790,1790,1790,1790,0
|
|
20230925,153700,151245132,1790,1790,1790,1790,0
|
|
20230925,153600,151245132,1790,1790,1790,1790,0
|
|
20230925,153500,151245132,1790,1790,1790,1790,0
|
|
20230925,153400,151245132,1790,1790,1790,1790,0
|
|
20230925,153300,151245132,1790,1790,1790,1790,0
|
|
20230925,153200,151245132,1790,1790,1790,1790,0
|
|
20230925,153100,151245132,1790,1790,1790,1790,0
|
|
20230925,153000,151245132,1790,1790,1790,1790,978
|
|
20230925,152900,149494512,1794,1794,1794,1794,0
|
|
20230925,152800,149494512,1794,1794,1794,1794,0
|
|
20230925,152700,149494512,1794,1794,1794,1794,0
|
|
20230925,152600,149494512,1794,1794,1794,1794,0
|
|
20230925,152500,149494512,1794,1794,1794,1794,0
|
|
20230925,152400,149494512,1794,1794,1794,1794,0
|
|
20230925,152300,149494512,1794,1794,1794,1794,0
|
|
20230925,152200,149494512,1794,1794,1794,1794,0
|
|
20230925,152100,149494512,1794,1794,1794,1794,0
|
|
20230925,152000,149494512,1794,1794,1794,1794,0
|
|
20230925,151900,149494512,1794,1792,1794,1792,62
|
|
20230925,151800,149383294,1794,1792,1794,1791,428
|
|
20230925,151700,148616732,1794,1794,1794,1792,218
|
|
20230925,151600,148225652,1794,1794,1794,1794,13
|
|
20230925,151500,148202330,1794,1794,1794,1794,4
|
|
20230925,151400,148195154,1794,1794,1794,1794,37
|
|
20230925,151300,148128776,1794,1794,1794,1791,175
|
|
20230925,151200,147815246,1794,1793,1794,1791,102
|
|
20230925,151100,147632548,1794,1800,1800,1794,3
|
|
20230925,151000,147627160,1800,1800,1800,1800,0
|
|
20230925,150900,147627160,1800,1792,1800,1791,2193
|
|
20230925,150800,143696839,1793,1793,1793,1793,1061
|
|
20230925,150700,141794466,1793,1796,1797,1793,404
|
|
20230925,150600,141069386,1797,1797,1797,1796,224
|
|
20230925,150500,140666871,1797,1797,1800,1797,275
|
|
20230925,150400,140172690,1797,1798,1800,1797,984
|
|
20230925,150300,138404438,1800,1800,1800,1798,2962
|
|
20230925,150200,133077741,1803,1803,1803,1803,0
|
|
20230925,150100,133077741,1803,1803,1803,1801,14
|
|
20230925,150000,133052523,1801,1802,1802,1801,200
|
|
20230925,145900,132692315,1803,1803,1803,1803,5
|
|
20230925,145800,132683300,1804,1804,1804,1804,0
|
|
20230925,145700,132683300,1804,1804,1804,1804,3
|
|
20230925,145600,132677888,1804,1804,1804,1804,0
|
|
20230925,145500,132677888,1804,1804,1804,1804,0
|
|
20230925,145400,132677888,1804,1804,1804,1804,0
|
|
20230925,145300,132677888,1804,1804,1804,1804,0
|
|
20230925,145200,132677888,1804,1805,1805,1804,391
|
|
20230925,145100,131972236,1809,1809,1809,1809,1
|
|
20230925,145000,131970427,1806,1806,1806,1806,1
|
|
20230925,144900,131968621,1807,1808,1809,1807,6
|
|
20230925,144800,131957773,1805,1805,1805,1805,1
|
|
20230925,144700,131955968,1806,1806,1806,1806,1
|
|
20230925,144600,131954162,1807,1807,1807,1807,1
|
|
20230925,144500,131952355,1808,1808,1808,1808,0
|
|
20230925,144400,131952355,1808,1808,1808,1808,0
|
|
20230925,144300,131952355,1808,1808,1808,1808,0
|
|
20230925,144200,131952355,1808,1808,1808,1808,0
|
|
20230925,144100,131952355,1808,1805,1808,1805,2
|
|
20230925,144000,131948742,1809,1809,1809,1809,0
|
|
20230925,143900,131948742,1809,1809,1809,1809,0
|
|
20230925,143800,131948742,1809,1809,1809,1809,0
|
|
20230925,143700,131948742,1809,1809,1809,1809,0
|
|
20230925,143600,131948742,1809,1799,1809,1799,2
|
|
20230925,143500,131945134,1809,1809,1809,1809,0
|
|
20230925,143400,131945134,1809,1809,1809,1809,165
|
|
20230925,143300,131646649,1809,1809,1809,1809,0
|
|
20230925,143200,131646649,1809,1809,1809,1809,2
|
|
20230925,143100,131643031,1809,1799,1809,1799,261
|
|
20230925,143000,131173482,1809,1810,1810,1799,301
|
|
20230925,142900,130629773,1810,1810,1810,1799,215
|
|
20230925,142800,130242954,1800,1810,1810,1800,243
|
|
20230925,142700,129805524,1810,1806,1810,1799,201
|
|
20230925,142600,129443891,1810,1810,1810,1810,2
|
|
20230925,142500,129440271,1810,1810,1810,1810,1804
|
|
20230925,142400,126175031,1810,1803,1810,1799,500
|
|
20230925,142300,125274177,1805,1800,1805,1800,961
|
|
20230925,142200,123542464,1802,1802,1802,1802,0
|
|
20230925,142100,123542464,1802,1802,1802,1802,0
|
|
20230925,142000,123542464,1802,1802,1802,1802,0
|
|
20230925,141900,123542464,1802,1802,1802,1802,2
|
|
20230925,141800,123538860,1802,1802,1802,1802,0
|
|
20230925,141700,123538860,1802,1802,1802,1802,46
|
|
20230925,141600,123455968,1802,1801,1802,1799,401
|
|
20230925,141500,122734436,1802,1802,1802,1802,0
|
|
20230925,141400,122734436,1802,1802,1802,1802,2
|
|
20230925,141300,122730832,1802,1802,1802,1802,4
|
|
20230925,141200,122723624,1803,1803,1803,1803,1
|
|
20230925,141100,122721821,1801,1803,1803,1800,69
|
|
20230925,141000,122597578,1803,1803,1803,1803,0
|
|
20230925,140900,122597578,1803,1803,1803,1803,30
|
|
20230925,140800,122543488,1803,1805,1805,1803,12
|
|
20230925,140700,122521838,1806,1806,1806,1804,10
|
|
20230925,140600,122503783,1806,1806,1806,1806,0
|
|
20230925,140500,122503783,1806,1806,1806,1806,1
|
|
20230925,140400,122501977,1799,1807,1807,1799,1193
|
|
20230925,140300,120352691,1807,1807,1807,1807,0
|
|
20230925,140200,120352691,1807,1807,1807,1807,0
|
|
20230925,140100,120352691,1807,1805,1807,1805,8
|
|
20230925,140000,120338247,1807,1805,1807,1805,95
|
|
20230925,135900,120166770,1805,1805,1805,1804,108
|
|
20230925,135800,119971837,1805,1806,1806,1805,10
|
|
20230925,135700,119953782,1807,1807,1807,1807,2
|
|
20230925,135600,119950168,1809,1809,1809,1809,6
|
|
20230925,135500,119939314,1809,1809,1809,1808,1003
|
|
20230925,135400,118124913,1809,1809,1809,1809,0
|
|
20230925,135300,118124913,1809,1809,1809,1809,0
|
|
20230925,135200,118124913,1809,1809,1809,1809,0
|
|
20230925,135100,118124913,1809,1809,1809,1809,0
|
|
20230925,135000,118124913,1809,1809,1809,1809,0
|
|
20230925,134900,118124913,1809,1809,1809,1809,0
|
|
20230925,134800,118124913,1809,1809,1809,1809,0
|
|
20230925,134700,118124913,1809,1809,1809,1809,1
|
|
20230925,134600,118123104,1799,1799,1799,1799,0
|
|
20230925,134500,118123104,1799,1801,1801,1799,1000
|
|
20230925,134400,116322560,1801,1801,1801,1801,85
|
|
20230925,134300,116169475,1801,1801,1801,1801,995
|
|
20230925,134200,114377480,1809,1809,1809,1809,0
|
|
20230925,134100,114377480,1809,1809,1809,1809,0
|
|
20230925,134000,114377480,1809,1809,1809,1809,0
|
|
20230925,133900,114377480,1809,1809,1809,1809,0
|
|
20230925,133800,114377480,1809,1809,1809,1809,0
|
|
20230925,133700,114377480,1809,1806,1809,1801,2301
|
|
20230925,133600,110229373,1802,1802,1802,1802,0
|
|
20230925,133500,110229373,1802,1802,1802,1802,0
|
|
20230925,133400,110229373,1802,1802,1802,1802,0
|
|
20230925,133300,110229373,1802,1802,1802,1802,0
|
|
20230925,133200,110229373,1802,1802,1802,1802,0
|
|
20230925,133100,110229373,1802,1802,1802,1802,0
|
|
20230925,133000,110229373,1802,1802,1802,1802,0
|
|
20230925,132900,110229373,1802,1802,1802,1802,0
|
|
20230925,132800,110229373,1802,1802,1802,1802,700
|
|
20230925,132700,108967973,1810,1810,1810,1810,0
|
|
20230925,132600,108967973,1810,1810,1810,1810,0
|
|
20230925,132500,108967973,1810,1810,1810,1810,0
|
|
20230925,132400,108967973,1810,1810,1810,1810,0
|
|
20230925,132300,108967973,1810,1810,1810,1810,0
|
|
20230925,132200,108967973,1810,1810,1810,1810,0
|
|
20230925,132100,108967973,1810,1810,1810,1810,9
|
|
20230925,132000,108951683,1810,1810,1810,1810,0
|
|
20230925,131900,108951683,1810,1805,1810,1800,1005
|
|
20230925,131800,107140632,1809,1809,1809,1809,0
|
|
20230925,131700,107140632,1809,1809,1809,1809,0
|
|
20230925,131600,107140632,1809,1809,1809,1809,0
|
|
20230925,131500,107140632,1809,1809,1809,1809,2
|
|
20230925,131400,107137014,1807,1806,1807,1806,2
|
|
20230925,131300,107133401,1800,1806,1806,1800,1000
|
|
20230925,131200,105332303,1805,1805,1805,1805,0
|
|
20230925,131100,105332303,1805,1808,1808,1805,3000
|
|
20230925,131000,99917259,1810,1810,1810,1810,112
|
|
20230925,130900,99714539,1810,1810,1810,1810,6
|
|
20230925,130800,99703679,1810,1810,1810,1810,0
|
|
20230925,130700,99703679,1810,1810,1810,1810,382
|
|
20230925,130600,99012259,1810,1808,1810,1808,7
|
|
20230925,130500,98999599,1810,1809,1810,1809,12
|
|
20230925,130400,98977889,1810,1810,1810,1810,102
|
|
20230925,130300,98793269,1809,1809,1810,1809,102
|
|
20230925,130200,98608749,1809,1809,1809,1809,0
|
|
20230925,130100,98608749,1809,1809,1809,1809,0
|
|
20230925,130000,98608749,1809,1809,1809,1809,0
|
|
20230925,125900,98608749,1809,1809,1809,1809,15
|
|
20230925,125800,98581614,1810,1810,1810,1810,0
|
|
20230925,125700,98581614,1810,1808,1810,1808,11
|
|
20230925,125600,98561715,1809,1809,1809,1809,0
|
|
20230925,125500,98561715,1809,1809,1809,1809,0
|
|
20230925,125400,98561715,1809,1809,1809,1809,0
|
|
20230925,125300,98561715,1809,1809,1809,1809,1
|
|
20230925,125200,98559906,1801,1801,1801,1801,0
|
|
20230925,125100,98559906,1801,1801,1801,1801,0
|
|
20230925,125000,98559906,1801,1801,1801,1801,0
|
|
20230925,124900,98559906,1801,1801,1801,1801,0
|
|
20230925,124800,98559906,1801,1801,1801,1801,0
|
|
20230925,124700,98559906,1801,1801,1801,1801,13
|
|
20230925,124600,98536493,1801,1810,1810,1801,21
|
|
20230925,124500,98498663,1801,1801,1801,1801,140
|
|
20230925,124400,98246523,1810,1810,1810,1810,0
|
|
20230925,124300,98246523,1810,1810,1810,1810,0
|
|
20230925,124200,98246523,1810,1810,1810,1810,2
|
|
20230925,124100,98242903,1810,1810,1810,1810,10
|
|
20230925,124000,98224803,1810,1810,1810,1810,0
|
|
20230925,123900,98224803,1810,1810,1810,1810,1
|
|
20230925,123800,98222993,1800,1800,1800,1800,0
|
|
20230925,123700,98222993,1800,1800,1800,1800,0
|
|
20230925,123600,98222993,1800,1800,1800,1800,0
|
|
20230925,123500,98222993,1800,1800,1800,1800,0
|
|
20230925,123400,98222993,1800,1800,1800,1800,0
|
|
20230925,123300,98222993,1800,1800,1800,1800,0
|
|
20230925,123200,98222993,1800,1800,1800,1800,0
|
|
20230925,123100,98222993,1800,1800,1800,1800,0
|
|
20230925,123000,98222993,1800,1800,1800,1800,0
|
|
20230925,122900,98222993,1800,1800,1800,1800,660
|
|
20230925,122800,97034993,1800,1800,1800,1800,0
|
|
20230925,122700,97034993,1800,1802,1802,1800,4030
|
|
20230925,122600,89780552,1800,1800,1800,1800,0
|
|
20230925,122500,89780552,1800,1800,1800,1800,0
|
|
20230925,122400,89780552,1800,1800,1800,1800,0
|
|
20230925,122300,89780552,1800,1800,1800,1800,0
|
|
20230925,122200,89780552,1800,1807,1807,1800,3000
|
|
20230925,122100,84378427,1809,1809,1809,1809,0
|
|
20230925,122000,84378427,1809,1809,1809,1809,101
|
|
20230925,121900,84195718,1810,1810,1810,1810,203
|
|
20230925,121800,83828288,1810,1810,1810,1810,0
|
|
20230925,121700,83828288,1810,1810,1810,1810,0
|
|
20230925,121600,83828288,1810,1810,1810,1810,0
|
|
20230925,121500,83828288,1810,1810,1810,1810,0
|
|
20230925,121400,83828288,1810,1808,1810,1800,7005
|
|
20230925,121300,71215873,1810,1810,1810,1810,14
|
|
20230925,121200,71190533,1810,1810,1810,1810,102
|
|
20230925,121100,71005913,1810,1807,1810,1802,3307
|
|
20230925,121000,65039160,1810,1810,1810,1810,0
|
|
20230925,120900,65039160,1810,1810,1810,1810,4
|
|
20230925,120800,65031920,1810,1810,1810,1810,0
|
|
20230925,120700,65031920,1810,1810,1810,1810,0
|
|
20230925,120600,65031920,1810,1810,1810,1810,0
|
|
20230925,120500,65031920,1810,1810,1810,1810,0
|
|
20230925,120400,65031920,1810,1810,1810,1810,0
|
|
20230925,120300,65031920,1810,1810,1810,1810,0
|
|
20230925,120200,65031920,1810,1808,1810,1808,20
|
|
20230925,120100,64995730,1810,1810,1810,1810,5
|
|
20230925,120000,64986680,1810,1808,1810,1806,2285
|
|
20230925,115900,60859727,1810,1808,1810,1808,14
|
|
20230925,115800,60834411,1810,1808,1810,1808,181
|
|
20230925,115700,60506825,1810,1808,1810,1808,14
|
|
20230925,115600,60481509,1810,1810,1811,1809,1323
|
|
20230925,115500,58088005,1811,1811,1811,1811,0
|
|
20230925,115400,58088005,1811,1811,1811,1811,0
|
|
20230925,115300,58088005,1811,1810,1811,1810,16
|
|
20230925,115200,58059040,1811,1811,1811,1810,805
|
|
20230925,115100,56601986,1811,1811,1811,1811,1
|
|
20230925,115000,56600175,1811,1811,1812,1811,351
|
|
20230925,114900,55964213,1812,1811,1812,1811,12
|
|
20230925,114800,55942480,1812,1811,1812,1811,502
|
|
20230925,114700,55033356,1812,1811,1812,1810,81
|
|
20230925,114600,54886675,1812,1811,1812,1811,12
|
|
20230925,114500,54864942,1812,1813,1813,1812,12
|
|
20230925,114400,54843187,1813,1812,1813,1812,8
|
|
20230925,114300,54828690,1813,1813,1813,1812,146
|
|
20230925,114200,54564003,1814,1813,1814,1813,63
|
|
20230925,114100,54449782,1814,1814,1814,1814,0
|
|
20230925,114000,54449782,1814,1814,1814,1814,23
|
|
20230925,113900,54408060,1814,1814,1814,1814,1
|
|
20230925,113800,54406246,1814,1814,1814,1814,0
|
|
20230925,113700,54406246,1814,1814,1814,1814,0
|
|
20230925,113600,54406246,1814,1814,1814,1814,10
|
|
20230925,113500,54388106,1813,1813,1813,1813,6
|
|
20230925,113400,54377228,1813,1813,1813,1813,12
|
|
20230925,113300,54355472,1814,1814,1814,1814,0
|
|
20230925,113200,54355472,1814,1814,1814,1814,0
|
|
20230925,113100,54355472,1814,1815,1816,1814,15
|
|
20230925,113000,54328255,1814,1814,1814,1814,11
|
|
20230925,112900,54308301,1818,1818,1818,1818,0
|
|
20230925,112800,54308301,1818,1818,1818,1818,0
|
|
20230925,112700,54308301,1818,1818,1818,1818,0
|
|
20230925,112600,54308301,1818,1818,1818,1818,0
|
|
20230925,112500,54308301,1818,1818,1818,1818,0
|
|
20230925,112400,54308301,1818,1818,1818,1818,10
|
|
20230925,112300,54290121,1818,1818,1818,1818,1
|
|
20230925,112200,54288303,1816,1816,1816,1816,0
|
|
20230925,112100,54288303,1816,1816,1816,1816,50
|
|
20230925,112000,54197503,1818,1818,1818,1818,0
|
|
20230925,111900,54197503,1818,1818,1818,1818,1
|
|
20230925,111800,54195685,1810,1814,1814,1810,2616
|
|
20230925,111700,49459634,1818,1818,1818,1818,10
|
|
20230925,111600,49441454,1818,1818,1818,1818,0
|
|
20230925,111500,49441454,1818,1818,1818,1818,0
|
|
20230925,111400,49441454,1818,1818,1818,1818,0
|
|
20230925,111300,49441454,1818,1818,1818,1818,20
|
|
20230925,111200,49405094,1818,1818,1818,1818,0
|
|
20230925,111100,49405094,1818,1818,1818,1818,0
|
|
20230925,111000,49405094,1818,1818,1818,1818,0
|
|
20230925,110900,49405094,1818,1818,1818,1818,0
|
|
20230925,110800,49405094,1818,1821,1821,1812,880
|
|
20230925,110700,47803852,1821,1821,1821,1821,22
|
|
20230925,110600,47763790,1827,1827,1827,1827,0
|
|
20230925,110500,47763790,1827,1821,1827,1821,6
|
|
20230925,110400,47752858,1827,1827,1827,1827,0
|
|
20230925,110300,47752858,1827,1827,1827,1827,1
|
|
20230925,110200,47751031,1827,1827,1827,1827,0
|
|
20230925,110100,47751031,1827,1824,1827,1823,35
|
|
20230925,110000,47687204,1828,1828,1828,1828,418
|
|
20230925,105900,46923100,1828,1828,1828,1828,500
|
|
20230925,105800,46009100,1828,1828,1828,1828,0
|
|
20230925,105700,46009100,1828,1828,1828,1828,0
|
|
20230925,105600,46009100,1828,1828,1828,1828,0
|
|
20230925,105500,46009100,1828,1822,1828,1822,190
|
|
20230925,105400,45662893,1822,1827,1828,1822,742
|
|
20230925,105300,44307842,1828,1827,1828,1827,79
|
|
20230925,105200,44163508,1822,1828,1828,1822,54
|
|
20230925,105100,44065038,1826,1826,1826,1826,1
|
|
20230925,105000,44063212,1828,1828,1828,1828,0
|
|
20230925,104900,44063212,1828,1828,1828,1828,2
|
|
20230925,104800,44059556,1828,1828,1828,1828,0
|
|
20230925,104700,44059556,1828,1828,1828,1828,11
|
|
20230925,104600,44039448,1828,1828,1828,1828,0
|
|
20230925,104500,44039448,1828,1828,1828,1828,0
|
|
20230925,104400,44039448,1828,1828,1828,1828,0
|
|
20230925,104300,44039448,1828,1828,1828,1828,0
|
|
20230925,104200,44039448,1828,1826,1828,1826,177
|
|
20230925,104100,43716076,1828,1828,1828,1828,3
|
|
20230925,104000,43710592,1828,1822,1828,1812,631
|
|
20230925,103900,42561897,1822,1826,1826,1822,2341
|
|
20230925,103800,38293127,1826,1827,1827,1826,622
|
|
20230925,103700,37157349,1828,1827,1828,1826,18
|
|
20230925,103600,37124469,1828,1828,1828,1828,0
|
|
20230925,103500,37124469,1828,1828,1828,1827,620
|
|
20230925,103400,35991719,1827,1828,1828,1827,136
|
|
20230925,103300,35743124,1829,1829,1829,1829,0
|
|
20230925,103200,35743124,1829,1829,1829,1829,0
|
|
20230925,103100,35743124,1829,1829,1829,1829,17
|
|
20230925,103000,35712031,1830,1830,1830,1830,0
|
|
20230925,102900,35712031,1830,1830,1830,1830,0
|
|
20230925,102800,35712031,1830,1830,1830,1830,20
|
|
20230925,102700,35675431,1829,1829,1829,1829,0
|
|
20230925,102600,35675431,1829,1829,1829,1829,14
|
|
20230925,102500,35649825,1829,1829,1829,1829,14
|
|
20230925,102400,35624219,1830,1830,1830,1829,65
|
|
20230925,102300,35505283,1830,1830,1830,1830,581
|
|
20230925,102200,34442053,1831,1832,1832,1831,2275
|
|
20230925,102100,30274569,1831,1831,1831,1831,0
|
|
20230925,102000,30274569,1831,1831,1831,1831,0
|
|
20230925,101900,30274569,1831,1831,1831,1831,0
|
|
20230925,101800,30274569,1831,1831,1831,1831,27
|
|
20230925,101700,30225132,1831,1832,1832,1831,13
|
|
20230925,101600,30201328,1834,1832,1834,1832,148
|
|
20230925,101500,29930170,1833,1835,1835,1833,212
|
|
20230925,101400,29541372,1834,1834,1834,1834,0
|
|
20230925,101300,29541372,1834,1834,1834,1834,26
|
|
20230925,101200,29493688,1835,1835,1835,1835,15
|
|
20230925,101100,29466163,1836,1836,1836,1836,107
|
|
20230925,101000,29269711,1837,1838,1838,1837,192
|
|
20230925,100900,28916817,1843,1843,1843,1843,6
|
|
20230925,100800,28905759,1843,1843,1843,1843,120
|
|
20230925,100700,28684599,1845,1845,1845,1845,0
|
|
20230925,100600,28684599,1845,1845,1845,1845,1
|
|
20230925,100500,28682754,1840,1847,1847,1840,6
|
|
20230925,100400,28671707,1846,1846,1846,1846,5
|
|
20230925,100300,28662477,1847,1847,1847,1847,0
|
|
20230925,100200,28662477,1847,1847,1847,1847,0
|
|
20230925,100100,28662477,1847,1847,1847,1847,0
|
|
20230925,100000,28662477,1847,1847,1847,1847,1
|
|
20230925,095900,28660630,1847,1847,1847,1847,0
|
|
20230925,095800,28660630,1847,1847,1847,1847,0
|
|
20230925,095700,28660630,1847,1847,1847,1847,0
|
|
20230925,095600,28660630,1847,1847,1847,1847,0
|
|
20230925,095500,28660630,1847,1847,1847,1847,0
|
|
20230925,095400,28660630,1847,1847,1847,1847,1
|
|
20230925,095300,28658783,1849,1849,1849,1849,0
|
|
20230925,095200,28658783,1849,1849,1849,1849,1
|
|
20230925,095100,28656934,1836,1836,1836,1836,0
|
|
20230925,095000,28656934,1836,1836,1836,1836,39
|
|
20230925,094900,28585330,1836,1836,1836,1836,3
|
|
20230925,094800,28579822,1836,1836,1836,1836,0
|
|
20230925,094700,28579822,1836,1836,1836,1836,0
|
|
20230925,094600,28579822,1836,1836,1836,1836,200
|
|
20230925,094500,28212622,1836,1837,1837,1836,500
|
|
20230925,094400,27294617,1836,1836,1836,1836,0
|
|
20230925,094300,27294617,1836,1841,1841,1836,1000
|
|
20230925,094200,25457676,1841,1854,1854,1841,22
|
|
20230925,094100,25417138,1854,1854,1854,1854,5
|
|
20230925,094000,25407868,1854,1850,1854,1850,6
|
|
20230925,093900,25396764,1856,1856,1856,1856,0
|
|
20230925,093800,25396764,1856,1856,1856,1856,0
|
|
20230925,093700,25396764,1856,1856,1856,1856,1
|
|
20230925,093600,25394908,1838,1846,1846,1838,2387
|
|
20230925,093500,21002900,1859,1859,1859,1859,0
|
|
20230925,093400,21002900,1859,1859,1859,1859,1
|
|
20230925,093300,21001041,1859,1852,1859,1852,267
|
|
20230925,093200,20505125,1852,1852,1852,1852,2
|
|
20230925,093100,20501421,1845,1845,1845,1845,5
|
|
20230925,093000,20492196,1842,1843,1843,1842,808
|
|
20230925,092900,19003092,1859,1859,1859,1859,0
|
|
20230925,092800,19003092,1859,1859,1859,1859,0
|
|
20230925,092700,19003092,1859,1859,1859,1859,0
|
|
20230925,092600,19003092,1859,1859,1859,1859,0
|
|
20230925,092500,19003092,1859,1859,1859,1859,0
|
|
20230925,092400,19003092,1859,1859,1859,1859,0
|
|
20230925,092300,19003092,1859,1859,1859,1859,0
|
|
20230925,092200,19003092,1859,1841,1859,1841,44
|
|
20230925,092100,18921985,1860,1860,1860,1860,0
|
|
20230925,092000,18921985,1860,1860,1860,1860,0
|
|
20230925,091900,18921985,1860,1860,1860,1860,0
|
|
20230925,091800,18921985,1860,1860,1860,1860,0
|
|
20230925,091700,18921985,1860,1860,1860,1860,0
|
|
20230925,091600,18921985,1860,1860,1860,1860,304
|
|
20230925,091500,18356545,1861,1861,1861,1861,0
|
|
20230925,091400,18356545,1861,1845,1861,1845,23
|
|
20230925,091300,18313950,1841,1843,1843,1841,201
|
|
20230925,091200,17943897,1844,1844,1844,1844,0
|
|
20230925,091100,17943897,1844,1844,1844,1844,0
|
|
20230925,091000,17943897,1844,1844,1844,1844,24
|
|
20230925,090900,17899641,1844,1844,1861,1844,2060
|
|
20230925,090800,14100984,1841,1862,1862,1841,524
|
|
20230925,090700,13135534,1840,1840,1840,1840,0
|
|
20230925,090600,13135534,1840,1843,1843,1840,410
|
|
20230925,090500,12380763,1843,1843,1843,1841,1494
|
|
20230925,090400,9628309,1843,1850,1850,1843,273
|
|
20230925,090300,9124033,1850,1850,1850,1850,839
|
|
20230925,090200,7571883,1851,1862,1862,1851,1800
|
|
20230925,090100,4234973,1863,1864,1864,1863,911
|
|
20230925,090000,2536904,1864,1864,1864,1864,1361
|