690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,202700,486933414,1259,1259,1259,1259,15272
|
|
20230913,202600,486933414,1259,1259,1259,1259,0
|
|
20230913,202500,486933414,1259,1259,1259,1259,0
|
|
20230913,202400,486933414,1259,1259,1259,1259,0
|
|
20230913,202300,486933414,1259,1259,1259,1259,0
|
|
20230913,202200,486933414,1259,1259,1259,1259,0
|
|
20230913,202100,486933414,1259,1259,1259,1259,0
|
|
20230913,202000,486933414,1259,1259,1259,1259,0
|
|
20230913,201900,486933414,1259,1259,1259,1259,0
|
|
20230913,201800,486933414,1259,1259,1259,1259,0
|
|
20230913,201700,486933414,1259,1259,1259,1259,0
|
|
20230913,201600,486933414,1259,1259,1259,1259,0
|
|
20230913,201500,486933414,1259,1259,1259,1259,0
|
|
20230913,201400,486933414,1259,1259,1259,1259,0
|
|
20230913,201300,486933414,1259,1259,1259,1259,0
|
|
20230913,201200,486933414,1259,1259,1259,1259,0
|
|
20230913,201100,486933414,1259,1259,1259,1259,0
|
|
20230913,201000,486933414,1259,1259,1259,1259,0
|
|
20230913,200900,486933414,1259,1259,1259,1259,0
|
|
20230913,200800,486933414,1259,1259,1259,1259,0
|
|
20230913,200700,486933414,1259,1259,1259,1259,0
|
|
20230913,200600,486933414,1259,1259,1259,1259,0
|
|
20230913,200500,486933414,1259,1259,1259,1259,0
|
|
20230913,200400,486933414,1259,1259,1259,1259,0
|
|
20230913,200300,486933414,1259,1259,1259,1259,0
|
|
20230913,200200,486933414,1259,1259,1259,1259,0
|
|
20230913,200100,486933414,1259,1259,1259,1259,0
|
|
20230913,200000,486933414,1259,1259,1259,1259,0
|
|
20230913,195900,486933414,1259,1259,1259,1259,0
|
|
20230913,195800,486933414,1259,1259,1259,1259,0
|
|
20230913,195700,486933414,1259,1259,1259,1259,15272
|
|
20230913,195600,486933414,1259,1259,1259,1259,0
|
|
20230913,195500,486933414,1259,1259,1259,1259,0
|
|
20230913,195400,486933414,1259,1259,1259,1259,0
|
|
20230913,195300,486933414,1259,1259,1259,1259,0
|
|
20230913,195200,486933414,1259,1259,1259,1259,0
|
|
20230913,195100,486933414,1259,1259,1259,1259,0
|
|
20230913,195000,486933414,1259,1259,1259,1259,0
|
|
20230913,194900,486933414,1259,1259,1259,1259,0
|
|
20230913,194800,486933414,1259,1259,1259,1259,0
|
|
20230913,194700,486933414,1259,1259,1259,1259,0
|
|
20230913,194600,486933414,1259,1259,1259,1259,0
|
|
20230913,194500,486933414,1259,1259,1259,1259,0
|
|
20230913,194400,486933414,1259,1259,1259,1259,0
|
|
20230913,194300,486933414,1259,1259,1259,1259,0
|
|
20230913,194200,486933414,1259,1259,1259,1259,0
|
|
20230913,194100,486933414,1259,1259,1259,1259,0
|
|
20230913,194000,486933414,1259,1259,1259,1259,0
|
|
20230913,193900,486933414,1259,1259,1259,1259,0
|
|
20230913,193800,486933414,1259,1259,1259,1259,0
|
|
20230913,193700,486933414,1259,1259,1259,1259,0
|
|
20230913,193600,486933414,1259,1259,1259,1259,0
|
|
20230913,193500,486933414,1259,1259,1259,1259,0
|
|
20230913,193400,486933414,1259,1259,1259,1259,0
|
|
20230913,193300,486933414,1259,1259,1259,1259,0
|
|
20230913,193200,486933414,1259,1259,1259,1259,0
|
|
20230913,193100,486933414,1259,1259,1259,1259,0
|
|
20230913,193000,486933414,1259,1259,1259,1259,0
|
|
20230913,192900,486933414,1259,1259,1259,1259,0
|
|
20230913,192800,486933414,1259,1259,1259,1259,0
|
|
20230913,192700,486933414,1259,1259,1259,1259,15272
|
|
20230913,192600,486933414,1259,1259,1259,1259,0
|
|
20230913,192500,486933414,1259,1259,1259,1259,0
|
|
20230913,192400,486933414,1259,1259,1259,1259,0
|
|
20230913,192300,486933414,1259,1259,1259,1259,0
|
|
20230913,192200,486933414,1259,1259,1259,1259,0
|
|
20230913,192100,486933414,1259,1259,1259,1259,0
|
|
20230913,192000,486933414,1259,1259,1259,1259,0
|
|
20230913,191900,486933414,1259,1259,1259,1259,0
|
|
20230913,191800,486933414,1259,1259,1259,1259,0
|
|
20230913,191700,486933414,1259,1259,1259,1259,0
|
|
20230913,191600,486933414,1259,1259,1259,1259,0
|
|
20230913,191500,486933414,1259,1259,1259,1259,0
|
|
20230913,191400,486933414,1259,1259,1259,1259,0
|
|
20230913,191300,486933414,1259,1259,1259,1259,0
|
|
20230913,191200,486933414,1259,1259,1259,1259,0
|
|
20230913,191100,486933414,1259,1259,1259,1259,0
|
|
20230913,191000,486933414,1259,1259,1259,1259,0
|
|
20230913,190900,486933414,1259,1259,1259,1259,0
|
|
20230913,190800,486933414,1259,1259,1259,1259,0
|
|
20230913,190700,486933414,1259,1259,1259,1259,0
|
|
20230913,190600,486933414,1259,1259,1259,1259,0
|
|
20230913,190500,486933414,1259,1259,1259,1259,0
|
|
20230913,190400,486933414,1259,1259,1259,1259,0
|
|
20230913,190300,486933414,1259,1259,1259,1259,0
|
|
20230913,190200,486933414,1259,1259,1259,1259,0
|
|
20230913,190100,486933414,1259,1259,1259,1259,0
|
|
20230913,190000,486933414,1259,1259,1259,1259,0
|
|
20230913,185900,486933414,1259,1259,1259,1259,0
|
|
20230913,185800,486933414,1259,1259,1259,1259,0
|
|
20230913,185700,486933414,1259,1259,1259,1259,15272
|
|
20230913,185600,486933414,1259,1259,1259,1259,0
|
|
20230913,185500,486933414,1259,1259,1259,1259,0
|
|
20230913,185400,486933414,1259,1259,1259,1259,0
|
|
20230913,185300,486933414,1259,1259,1259,1259,0
|
|
20230913,185200,486933414,1259,1259,1259,1259,0
|
|
20230913,185100,486933414,1259,1259,1259,1259,0
|
|
20230913,185000,486933414,1259,1259,1259,1259,0
|
|
20230913,184900,486933414,1259,1259,1259,1259,0
|
|
20230913,184800,486933414,1259,1259,1259,1259,0
|
|
20230913,184700,486933414,1259,1259,1259,1259,0
|
|
20230913,184600,486933414,1259,1259,1259,1259,0
|
|
20230913,184500,486933414,1259,1259,1259,1259,0
|
|
20230913,184400,486933414,1259,1259,1259,1259,0
|
|
20230913,184300,486933414,1259,1259,1259,1259,0
|
|
20230913,184200,486933414,1259,1259,1259,1259,0
|
|
20230913,184100,486933414,1259,1259,1259,1259,0
|
|
20230913,184000,486933414,1259,1259,1259,1259,0
|
|
20230913,183900,486933414,1259,1259,1259,1259,0
|
|
20230913,183800,486933414,1259,1259,1259,1259,0
|
|
20230913,183700,486933414,1259,1259,1259,1259,0
|
|
20230913,183600,486933414,1259,1259,1259,1259,0
|
|
20230913,183500,486933414,1259,1259,1259,1259,0
|
|
20230913,183400,486933414,1259,1259,1259,1259,0
|
|
20230913,183300,486933414,1259,1259,1259,1259,0
|
|
20230913,183200,486933414,1259,1259,1259,1259,0
|
|
20230913,183100,486933414,1259,1259,1259,1259,0
|
|
20230913,183000,486933414,1259,1259,1259,1259,0
|
|
20230913,182900,486933414,1259,1259,1259,1259,0
|
|
20230913,182800,486933414,1259,1259,1259,1259,0
|
|
20230913,182700,486933414,1259,1259,1259,1259,15272
|
|
20230913,182600,486933414,1259,1259,1259,1259,0
|
|
20230913,182500,486933414,1259,1259,1259,1259,0
|
|
20230913,182400,486933414,1259,1259,1259,1259,0
|
|
20230913,182300,486933414,1259,1259,1259,1259,0
|
|
20230913,182200,486933414,1259,1259,1259,1259,0
|
|
20230913,182100,486933414,1259,1259,1259,1259,0
|
|
20230913,182000,486933414,1259,1259,1259,1259,0
|
|
20230913,181900,486933414,1259,1259,1259,1259,0
|
|
20230913,181800,486933414,1259,1259,1259,1259,0
|
|
20230913,181700,486933414,1259,1259,1259,1259,0
|
|
20230913,181600,486933414,1259,1259,1259,1259,0
|
|
20230913,181500,486933414,1259,1259,1259,1259,0
|
|
20230913,181400,486933414,1259,1259,1259,1259,0
|
|
20230913,181300,486933414,1259,1259,1259,1259,0
|
|
20230913,181200,486933414,1259,1259,1259,1259,0
|
|
20230913,181100,486933414,1259,1259,1259,1259,0
|
|
20230913,181000,486933414,1259,1259,1259,1259,0
|
|
20230913,180900,486933414,1259,1259,1259,1259,0
|
|
20230913,180800,486933414,1259,1259,1259,1259,0
|
|
20230913,180700,486933414,1259,1259,1259,1259,0
|
|
20230913,180600,486933414,1259,1259,1259,1259,0
|
|
20230913,180500,486933414,1259,1259,1259,1259,0
|
|
20230913,180400,486933414,1259,1259,1259,1259,0
|
|
20230913,180300,486933414,1259,1259,1259,1259,0
|
|
20230913,180200,486933414,1259,1259,1259,1259,0
|
|
20230913,180100,486933414,1259,1259,1259,1259,0
|
|
20230913,180000,486933414,1259,1259,1259,1259,0
|
|
20230913,175900,486933414,1259,1259,1259,1259,0
|
|
20230913,175800,486933414,1259,1259,1259,1259,0
|
|
20230913,175700,486933414,1259,1259,1259,1259,15272
|
|
20230913,175600,486933414,1259,1259,1259,1259,0
|
|
20230913,175500,486933414,1259,1259,1259,1259,0
|
|
20230913,175400,486933414,1259,1259,1259,1259,0
|
|
20230913,175300,486933414,1259,1259,1259,1259,0
|
|
20230913,175200,486933414,1259,1259,1259,1259,0
|
|
20230913,175100,486933414,1259,1259,1259,1259,0
|
|
20230913,175000,486933414,1259,1259,1259,1259,0
|
|
20230913,174900,486933414,1259,1259,1259,1259,0
|
|
20230913,174800,486933414,1259,1259,1259,1259,0
|
|
20230913,174700,486933414,1259,1259,1259,1259,0
|
|
20230913,174600,486933414,1259,1259,1259,1259,0
|
|
20230913,174500,486933414,1259,1259,1259,1259,0
|
|
20230913,174400,486933414,1259,1259,1259,1259,0
|
|
20230913,174300,486933414,1259,1259,1259,1259,0
|
|
20230913,174200,486933414,1259,1259,1259,1259,0
|
|
20230913,174100,486933414,1259,1259,1259,1259,0
|
|
20230913,174000,486933414,1259,1259,1259,1259,0
|
|
20230913,173900,486933414,1259,1259,1259,1259,0
|
|
20230913,173800,486933414,1259,1259,1259,1259,0
|
|
20230913,173700,486933414,1259,1259,1259,1259,0
|
|
20230913,173600,486933414,1259,1259,1259,1259,0
|
|
20230913,173500,486933414,1259,1259,1259,1259,0
|
|
20230913,173400,486933414,1259,1259,1259,1259,0
|
|
20230913,173300,486933414,1259,1259,1259,1259,0
|
|
20230913,173200,486933414,1259,1259,1259,1259,0
|
|
20230913,173100,486933414,1259,1259,1259,1259,0
|
|
20230913,173000,486933414,1259,1259,1259,1259,0
|
|
20230913,172900,486933414,1259,1259,1259,1259,0
|
|
20230913,172800,486933414,1259,1259,1259,1259,0
|
|
20230913,172700,486933414,1259,1259,1259,1259,15272
|
|
20230913,172600,486933414,1259,1259,1259,1259,0
|
|
20230913,172500,486933414,1259,1259,1259,1259,0
|
|
20230913,172400,486933414,1259,1259,1259,1259,0
|
|
20230913,172300,486933414,1259,1259,1259,1259,0
|
|
20230913,172200,486933414,1259,1259,1259,1259,0
|
|
20230913,172100,486933414,1259,1259,1259,1259,0
|
|
20230913,172000,486933414,1259,1259,1259,1259,0
|
|
20230913,171900,486933414,1259,1259,1259,1259,0
|
|
20230913,171800,486933414,1259,1259,1259,1259,0
|
|
20230913,171700,486933414,1259,1259,1259,1259,0
|
|
20230913,171600,486933414,1259,1259,1259,1259,0
|
|
20230913,171500,486933414,1259,1259,1259,1259,0
|
|
20230913,171400,486933414,1259,1259,1259,1259,0
|
|
20230913,171300,486933414,1259,1259,1259,1259,0
|
|
20230913,171200,486933414,1259,1259,1259,1259,0
|
|
20230913,171100,486933414,1259,1259,1259,1259,0
|
|
20230913,171000,486933414,1259,1259,1259,1259,0
|
|
20230913,170900,486933414,1259,1259,1259,1259,0
|
|
20230913,170800,486933414,1259,1259,1259,1259,0
|
|
20230913,170700,486933414,1259,1259,1259,1259,0
|
|
20230913,170600,486933414,1259,1259,1259,1259,0
|
|
20230913,170500,486933414,1259,1259,1259,1259,0
|
|
20230913,170400,486933414,1259,1259,1259,1259,0
|
|
20230913,170300,486933414,1259,1259,1259,1259,0
|
|
20230913,170200,486933414,1259,1259,1259,1259,0
|
|
20230913,170100,486933414,1259,1259,1259,1259,0
|
|
20230913,170000,486933414,1259,1259,1259,1259,0
|
|
20230913,165900,486933414,1259,1259,1259,1259,0
|
|
20230913,165800,486933414,1259,1259,1259,1259,0
|
|
20230913,165700,486933414,1259,1259,1259,1259,15272
|
|
20230913,165600,486933414,1259,1259,1259,1259,0
|
|
20230913,165500,486933414,1259,1259,1259,1259,0
|
|
20230913,165400,486933414,1259,1259,1259,1259,0
|
|
20230913,165300,486933414,1259,1259,1259,1259,0
|
|
20230913,165200,486933414,1259,1259,1259,1259,0
|
|
20230913,165100,486933414,1259,1259,1259,1259,0
|
|
20230913,165000,486933414,1259,1259,1259,1259,0
|
|
20230913,164900,486933414,1259,1259,1259,1259,0
|
|
20230913,164800,486933414,1259,1259,1259,1259,0
|
|
20230913,164700,486933414,1259,1259,1259,1259,0
|
|
20230913,164600,486933414,1259,1259,1259,1259,0
|
|
20230913,164500,486933414,1259,1259,1259,1259,0
|
|
20230913,164400,486933414,1259,1259,1259,1259,0
|
|
20230913,164300,486933414,1259,1259,1259,1259,0
|
|
20230913,164200,486933414,1259,1259,1259,1259,0
|
|
20230913,164100,486933414,1259,1259,1259,1259,0
|
|
20230913,164000,486933414,1259,1259,1259,1259,0
|
|
20230913,163900,486933414,1259,1259,1259,1259,0
|
|
20230913,163800,486933414,1259,1259,1259,1259,0
|
|
20230913,163700,486933414,1259,1259,1259,1259,0
|
|
20230913,163600,486933414,1259,1259,1259,1259,0
|
|
20230913,163500,486933414,1259,1259,1259,1259,0
|
|
20230913,163400,486933414,1259,1259,1259,1259,0
|
|
20230913,163300,486933414,1259,1259,1259,1259,0
|
|
20230913,163200,486933414,1259,1259,1259,1259,0
|
|
20230913,163100,486933414,1259,1259,1259,1259,0
|
|
20230913,163000,486933414,1259,1259,1259,1259,0
|
|
20230913,162900,486933414,1259,1259,1259,1259,0
|
|
20230913,162800,486933414,1259,1259,1259,1259,0
|
|
20230913,162700,486933414,1259,1259,1259,1259,15272
|
|
20230913,162600,486933414,1259,1259,1259,1259,0
|
|
20230913,162500,486933414,1259,1259,1259,1259,0
|
|
20230913,162400,486933414,1259,1259,1259,1259,0
|
|
20230913,162300,486933414,1259,1259,1259,1259,0
|
|
20230913,162200,486933414,1259,1259,1259,1259,0
|
|
20230913,162100,486933414,1259,1259,1259,1259,0
|
|
20230913,162000,486933414,1259,1259,1259,1259,0
|
|
20230913,161900,486933414,1259,1259,1259,1259,0
|
|
20230913,161800,486933414,1259,1259,1259,1259,0
|
|
20230913,161700,486933414,1259,1259,1259,1259,0
|
|
20230913,161600,486933414,1259,1259,1259,1259,0
|
|
20230913,161500,486933414,1259,1259,1259,1259,0
|
|
20230913,161400,486933414,1259,1259,1259,1259,0
|
|
20230913,161300,486933414,1259,1259,1259,1259,0
|
|
20230913,161200,486933414,1259,1259,1259,1259,0
|
|
20230913,161100,486933414,1259,1259,1259,1259,0
|
|
20230913,161000,486933414,1259,1259,1259,1259,0
|
|
20230913,160900,486933414,1259,1259,1259,1259,0
|
|
20230913,160800,486933414,1259,1259,1259,1259,0
|
|
20230913,160700,486933414,1259,1259,1259,1259,0
|
|
20230913,160600,486933414,1259,1259,1259,1259,0
|
|
20230913,160500,486933414,1259,1259,1259,1259,0
|
|
20230913,160400,486933414,1259,1259,1259,1259,0
|
|
20230913,160300,486933414,1259,1259,1259,1259,0
|
|
20230913,160200,486933414,1259,1259,1259,1259,0
|
|
20230913,160100,486933414,1259,1259,1259,1259,0
|
|
20230913,160000,486933414,1259,1259,1259,1259,0
|
|
20230913,155900,486933414,1259,1259,1259,1259,0
|
|
20230913,155800,486933414,1259,1259,1259,1259,0
|
|
20230913,155700,486933414,1259,1259,1259,1259,15272
|
|
20230913,155600,486933414,1259,1259,1259,1259,0
|
|
20230913,155500,486933414,1259,1259,1259,1259,0
|
|
20230913,155400,486933414,1259,1259,1259,1259,0
|
|
20230913,155300,486933414,1259,1259,1259,1259,0
|
|
20230913,155200,486933414,1259,1259,1259,1259,0
|
|
20230913,155100,486933414,1259,1259,1259,1259,0
|
|
20230913,155000,486933414,1259,1259,1259,1259,0
|
|
20230913,154900,486933414,1259,1259,1259,1259,0
|
|
20230913,154800,486933414,1259,1259,1259,1259,0
|
|
20230913,154700,486933414,1259,1259,1259,1259,0
|
|
20230913,154600,486933414,1259,1259,1259,1259,0
|
|
20230913,154500,486933414,1259,1259,1259,1259,0
|
|
20230913,154400,486933414,1259,1259,1259,1259,0
|
|
20230913,154300,486933414,1259,1259,1259,1259,0
|
|
20230913,154200,486933414,1259,1259,1259,1259,0
|
|
20230913,154100,486933414,1259,1259,1259,1259,0
|
|
20230913,154000,486933414,1259,1259,1259,1259,0
|
|
20230913,153900,486933414,1259,1259,1259,1259,0
|
|
20230913,153800,486933414,1259,1259,1259,1259,0
|
|
20230913,153700,486933414,1259,1259,1259,1259,0
|
|
20230913,153600,486933414,1259,1259,1259,1259,0
|
|
20230913,153500,486933414,1259,1259,1259,1259,0
|
|
20230913,153400,486933414,1259,1259,1259,1259,0
|
|
20230913,153300,486933414,1259,1259,1259,1259,0
|
|
20230913,153200,486933414,1259,1259,1259,1259,0
|
|
20230913,153100,486933414,1259,1259,1259,1259,0
|
|
20230913,153000,486933414,1259,1259,1259,1259,15272
|
|
20230913,152900,467705966,1258,1258,1258,1258,0
|
|
20230913,152800,467705966,1258,1258,1258,1258,0
|
|
20230913,152700,467705966,1258,1258,1258,1258,0
|
|
20230913,152600,467705966,1258,1258,1258,1258,0
|
|
20230913,152500,467705966,1258,1258,1258,1258,0
|
|
20230913,152400,467705966,1258,1258,1258,1258,0
|
|
20230913,152300,467705966,1258,1258,1258,1258,0
|
|
20230913,152200,467705966,1258,1258,1258,1258,0
|
|
20230913,152100,467705966,1258,1258,1258,1258,0
|
|
20230913,152000,467705966,1258,1258,1258,1258,0
|
|
20230913,151900,467705966,1258,1258,1258,1255,3280
|
|
20230913,151800,463589062,1255,1255,1255,1255,984
|
|
20230913,151700,462354142,1255,1256,1256,1255,7151
|
|
20230913,151600,453375085,1256,1258,1258,1256,2265
|
|
20230913,151500,450527458,1259,1259,1259,1259,0
|
|
20230913,151400,450527458,1259,1259,1259,1259,40
|
|
20230913,151300,450477098,1259,1258,1259,1258,724
|
|
20230913,151200,449566206,1259,1259,1259,1259,2600
|
|
20230913,151100,446292806,1258,1259,1259,1258,1328
|
|
20230913,151000,444620859,1259,1259,1259,1259,0
|
|
20230913,150900,444620859,1259,1259,1259,1259,392
|
|
20230913,150800,444127331,1259,1259,1259,1259,39
|
|
20230913,150700,444078230,1258,1258,1258,1258,0
|
|
20230913,150600,444078230,1258,1258,1258,1258,425
|
|
20230913,150500,443543580,1258,1258,1258,1258,131
|
|
20230913,150400,443378782,1259,1259,1259,1259,0
|
|
20230913,150300,443378782,1259,1259,1259,1259,100
|
|
20230913,150200,443252882,1259,1259,1259,1259,97
|
|
20230913,150100,443130759,1258,1259,1259,1258,122
|
|
20230913,150000,442977281,1258,1258,1258,1258,20
|
|
20230913,145900,442952121,1258,1258,1258,1258,199
|
|
20230913,145800,442701779,1258,1258,1258,1258,141
|
|
20230913,145700,442524401,1258,1258,1258,1258,1
|
|
20230913,145600,442523143,1258,1261,1261,1258,110
|
|
20230913,145500,442384646,1261,1260,1261,1260,267
|
|
20230913,145400,442048071,1259,1259,1259,1259,50
|
|
20230913,145300,441985121,1258,1259,1259,1258,487
|
|
20230913,145200,441372422,1259,1259,1259,1259,6
|
|
20230913,145100,441364868,1259,1259,1259,1259,0
|
|
20230913,145000,441364868,1259,1259,1259,1259,44
|
|
20230913,144900,441309472,1259,1259,1259,1259,29
|
|
20230913,144800,441272961,1259,1258,1259,1258,236
|
|
20230913,144700,440975873,1259,1259,1259,1259,0
|
|
20230913,144600,440975873,1259,1259,1259,1259,306
|
|
20230913,144500,440590619,1259,1259,1259,1259,12
|
|
20230913,144400,440575511,1259,1259,1259,1259,167
|
|
20230913,144300,440365258,1259,1259,1259,1259,100
|
|
20230913,144200,440239358,1258,1260,1260,1258,4058
|
|
20230913,144100,435126423,1260,1260,1260,1260,235
|
|
20230913,144000,434830323,1260,1260,1260,1260,0
|
|
20230913,143900,434830323,1260,1260,1260,1260,1
|
|
20230913,143800,434829063,1263,1263,1263,1263,0
|
|
20230913,143700,434829063,1263,1260,1263,1260,771
|
|
20230913,143600,433857600,1260,1260,1260,1260,2106
|
|
20230913,143500,431204040,1261,1261,1261,1261,0
|
|
20230913,143400,431204040,1261,1261,1261,1261,95
|
|
20230913,143300,431084245,1261,1261,1261,1261,50
|
|
20230913,143200,431021195,1261,1261,1261,1261,0
|
|
20230913,143100,431021195,1261,1261,1261,1261,50
|
|
20230913,143000,430958145,1261,1261,1261,1261,0
|
|
20230913,142900,430958145,1261,1261,1261,1261,1925
|
|
20230913,142800,428530720,1260,1260,1260,1260,0
|
|
20230913,142700,428530720,1260,1260,1260,1260,0
|
|
20230913,142600,428530720,1260,1260,1260,1260,7
|
|
20230913,142500,428521900,1260,1260,1260,1260,0
|
|
20230913,142400,428521900,1260,1262,1262,1260,600
|
|
20230913,142300,427764750,1262,1261,1262,1261,510
|
|
20230913,142200,427121216,1261,1261,1261,1261,680
|
|
20230913,142100,426263736,1261,1261,1261,1261,0
|
|
20230913,142000,426263736,1261,1261,1261,1261,486
|
|
20230913,141900,425650890,1261,1261,1261,1261,0
|
|
20230913,141800,425650890,1261,1261,1261,1261,0
|
|
20230913,141700,425650890,1261,1261,1261,1261,1
|
|
20230913,141600,425649629,1260,1260,1260,1260,0
|
|
20230913,141500,425649629,1260,1260,1260,1260,0
|
|
20230913,141400,425649629,1260,1260,1260,1260,0
|
|
20230913,141300,425649629,1260,1260,1260,1260,0
|
|
20230913,141200,425649629,1260,1260,1260,1260,0
|
|
20230913,141100,425649629,1260,1260,1260,1260,0
|
|
20230913,141000,425649629,1260,1260,1260,1260,150
|
|
20230913,140900,425460629,1262,1262,1262,1262,2
|
|
20230913,140800,425458105,1262,1262,1262,1262,0
|
|
20230913,140700,425458105,1262,1263,1263,1262,51
|
|
20230913,140600,425393693,1263,1263,1263,1263,0
|
|
20230913,140500,425393693,1263,1263,1263,1263,0
|
|
20230913,140400,425393693,1263,1263,1263,1263,0
|
|
20230913,140300,425393693,1263,1263,1263,1263,0
|
|
20230913,140200,425393693,1263,1263,1263,1263,0
|
|
20230913,140100,425393693,1263,1263,1263,1263,4
|
|
20230913,140000,425388641,1263,1263,1263,1263,0
|
|
20230913,135900,425388641,1263,1263,1263,1263,4
|
|
20230913,135800,425383589,1263,1263,1263,1263,0
|
|
20230913,135700,425383589,1263,1263,1263,1263,0
|
|
20230913,135600,425383589,1263,1263,1263,1263,0
|
|
20230913,135500,425383589,1263,1263,1263,1263,0
|
|
20230913,135400,425383589,1263,1263,1263,1263,0
|
|
20230913,135300,425383589,1263,1263,1263,1263,236
|
|
20230913,135200,425085521,1263,1263,1263,1263,2
|
|
20230913,135100,425082995,1263,1263,1263,1263,10
|
|
20230913,135000,425070365,1263,1263,1263,1263,65
|
|
20230913,134900,424988270,1263,1263,1263,1263,8
|
|
20230913,134800,424978166,1262,1262,1262,1262,0
|
|
20230913,134700,424978166,1262,1262,1262,1262,320
|
|
20230913,134600,424574326,1262,1262,1262,1262,0
|
|
20230913,134500,424574326,1262,1262,1262,1262,0
|
|
20230913,134400,424574326,1262,1262,1262,1262,0
|
|
20230913,134300,424574326,1262,1262,1262,1262,594
|
|
20230913,134200,423824698,1259,1259,1259,1259,0
|
|
20230913,134100,423824698,1259,1259,1259,1259,0
|
|
20230913,134000,423824698,1259,1259,1259,1259,3
|
|
20230913,133900,423820921,1259,1260,1260,1259,1000
|
|
20230913,133800,422561920,1259,1259,1259,1259,0
|
|
20230913,133700,422561920,1259,1259,1259,1259,0
|
|
20230913,133600,422561920,1259,1259,1259,1259,0
|
|
20230913,133500,422561920,1259,1259,1259,1259,0
|
|
20230913,133400,422561920,1259,1259,1259,1259,0
|
|
20230913,133300,422561920,1259,1259,1259,1259,0
|
|
20230913,133200,422561920,1259,1259,1259,1259,0
|
|
20230913,133100,422561920,1259,1259,1259,1259,0
|
|
20230913,133000,422561920,1259,1259,1259,1259,0
|
|
20230913,132900,422561920,1259,1259,1259,1259,0
|
|
20230913,132800,422561920,1259,1259,1259,1259,0
|
|
20230913,132700,422561920,1259,1259,1259,1259,0
|
|
20230913,132600,422561920,1259,1258,1259,1258,2610
|
|
20230913,132500,419275940,1258,1258,1258,1258,5
|
|
20230913,132400,419269650,1256,1257,1257,1256,2126
|
|
20230913,132300,416598911,1259,1259,1259,1259,0
|
|
20230913,132200,416598911,1259,1259,1259,1259,0
|
|
20230913,132100,416598911,1259,1259,1259,1259,0
|
|
20230913,132000,416598911,1259,1257,1259,1257,2163
|
|
20230913,131900,413879648,1258,1257,1258,1257,2527
|
|
20230913,131800,410701782,1257,1257,1257,1257,0
|
|
20230913,131700,410701782,1257,1257,1257,1257,0
|
|
20230913,131600,410701782,1257,1257,1257,1257,0
|
|
20230913,131500,410701782,1257,1257,1257,1257,0
|
|
20230913,131400,410701782,1257,1257,1257,1257,0
|
|
20230913,131300,410701782,1257,1257,1257,1257,79
|
|
20230913,131200,410602479,1257,1257,1257,1257,100
|
|
20230913,131100,410476779,1257,1257,1257,1257,0
|
|
20230913,131000,410476779,1257,1257,1257,1257,0
|
|
20230913,130900,410476779,1257,1257,1257,1257,0
|
|
20230913,130800,410476779,1257,1258,1258,1257,8256
|
|
20230913,130700,400092488,1259,1259,1259,1259,11
|
|
20230913,130600,400078639,1258,1258,1258,1258,302
|
|
20230913,130500,399698723,1258,1259,1259,1258,3455
|
|
20230913,130400,395349933,1259,1259,1259,1259,9
|
|
20230913,130300,395338602,1259,1259,1259,1259,0
|
|
20230913,130200,395338602,1259,1259,1259,1259,0
|
|
20230913,130100,395338602,1259,1259,1259,1259,0
|
|
20230913,130000,395338602,1259,1259,1259,1259,0
|
|
20230913,125900,395338602,1259,1259,1259,1259,0
|
|
20230913,125800,395338602,1259,1260,1260,1259,1000
|
|
20230913,125700,394079593,1259,1259,1259,1259,50
|
|
20230913,125600,394016643,1259,1259,1259,1259,0
|
|
20230913,125500,394016643,1259,1263,1263,1259,11
|
|
20230913,125400,394002758,1263,1263,1263,1263,0
|
|
20230913,125300,394002758,1263,1263,1263,1263,1
|
|
20230913,125200,394001495,1263,1263,1263,1263,50
|
|
20230913,125100,393938345,1259,1259,1259,1259,0
|
|
20230913,125000,393938345,1259,1259,1259,1259,201
|
|
20230913,124900,393685286,1260,1260,1260,1260,150
|
|
20230913,124800,393496286,1260,1260,1260,1260,9
|
|
20230913,124700,393484946,1263,1263,1263,1263,0
|
|
20230913,124600,393484946,1263,1263,1263,1263,0
|
|
20230913,124500,393484946,1263,1263,1263,1263,4
|
|
20230913,124400,393479894,1264,1264,1264,1264,0
|
|
20230913,124300,393479894,1264,1264,1264,1264,0
|
|
20230913,124200,393479894,1264,1264,1264,1264,0
|
|
20230913,124100,393479894,1264,1264,1264,1264,0
|
|
20230913,124000,393479894,1264,1264,1264,1264,0
|
|
20230913,123900,393479894,1264,1264,1264,1264,0
|
|
20230913,123800,393479894,1264,1264,1264,1264,11
|
|
20230913,123700,393465990,1260,1260,1260,1260,0
|
|
20230913,123600,393465990,1260,1260,1260,1260,0
|
|
20230913,123500,393465990,1260,1260,1260,1259,851
|
|
20230913,123400,392393732,1260,1260,1260,1260,0
|
|
20230913,123300,392393732,1260,1260,1260,1260,0
|
|
20230913,123200,392393732,1260,1260,1260,1260,724
|
|
20230913,123100,391481492,1260,1260,1260,1260,400
|
|
20230913,123000,390977492,1264,1264,1264,1264,0
|
|
20230913,122900,390977492,1264,1264,1264,1264,0
|
|
20230913,122800,390977492,1264,1264,1264,1264,9
|
|
20230913,122700,390966116,1260,1260,1260,1260,0
|
|
20230913,122600,390966116,1260,1260,1260,1260,0
|
|
20230913,122500,390966116,1260,1260,1260,1260,0
|
|
20230913,122400,390966116,1260,1260,1260,1260,0
|
|
20230913,122300,390966116,1260,1260,1260,1260,0
|
|
20230913,122200,390966116,1260,1260,1260,1260,0
|
|
20230913,122100,390966116,1260,1260,1260,1260,0
|
|
20230913,122000,390966116,1260,1260,1260,1260,0
|
|
20230913,121900,390966116,1260,1260,1260,1260,0
|
|
20230913,121800,390966116,1260,1260,1260,1260,0
|
|
20230913,121700,390966116,1260,1260,1260,1260,0
|
|
20230913,121600,390966116,1260,1260,1260,1260,21
|
|
20230913,121500,390939656,1261,1261,1261,1261,6
|
|
20230913,121400,390932090,1261,1261,1261,1261,1269
|
|
20230913,121300,389331881,1261,1261,1261,1261,2
|
|
20230913,121200,389329359,1263,1263,1263,1263,0
|
|
20230913,121100,389329359,1263,1263,1263,1263,0
|
|
20230913,121000,389329359,1263,1263,1263,1263,50
|
|
20230913,120900,389266209,1263,1263,1263,1263,1156
|
|
20230913,120800,387806181,1263,1263,1263,1263,338
|
|
20230913,120700,387379287,1263,1265,1265,1263,5
|
|
20230913,120600,387372970,1265,1265,1265,1265,13
|
|
20230913,120500,387356525,1265,1265,1265,1263,748
|
|
20230913,120400,386411677,1265,1265,1265,1265,25
|
|
20230913,120300,386380052,1265,1265,1265,1265,0
|
|
20230913,120200,386380052,1265,1265,1265,1265,78
|
|
20230913,120100,386281382,1265,1265,1265,1265,0
|
|
20230913,120000,386281382,1265,1265,1265,1265,0
|
|
20230913,115900,386281382,1265,1265,1265,1265,0
|
|
20230913,115800,386281382,1265,1265,1265,1265,2
|
|
20230913,115700,386278852,1265,1265,1265,1265,150
|
|
20230913,115600,386089102,1265,1265,1265,1265,1000
|
|
20230913,115500,384824102,1265,1265,1265,1265,0
|
|
20230913,115400,384824102,1265,1265,1265,1265,0
|
|
20230913,115300,384824102,1265,1265,1265,1265,12
|
|
20230913,115200,384808922,1263,1263,1263,1263,0
|
|
20230913,115100,384808922,1263,1263,1263,1263,0
|
|
20230913,115000,384808922,1263,1263,1263,1263,0
|
|
20230913,114900,384808922,1263,1263,1263,1263,5
|
|
20230913,114800,384802607,1263,1267,1267,1263,756
|
|
20230913,114700,383845274,1267,1267,1267,1267,24
|
|
20230913,114600,383814866,1267,1267,1267,1267,0
|
|
20230913,114500,383814866,1267,1267,1267,1267,400
|
|
20230913,114400,383308066,1267,1267,1267,1267,0
|
|
20230913,114300,383308066,1267,1267,1267,1267,497
|
|
20230913,114200,382678367,1268,1269,1269,1268,2624
|
|
20230913,114100,379350089,1265,1265,1265,1265,15
|
|
20230913,114000,379331114,1262,1259,1262,1259,11494
|
|
20230913,113900,364845936,1258,1258,1258,1258,0
|
|
20230913,113800,364845936,1258,1258,1258,1258,1475
|
|
20230913,113700,362990386,1259,1259,1259,1259,0
|
|
20230913,113600,362990386,1259,1259,1259,1259,700
|
|
20230913,113500,362109086,1257,1257,1257,1257,809
|
|
20230913,113400,361092173,1260,1260,1260,1260,0
|
|
20230913,113300,361092173,1260,1260,1260,1260,0
|
|
20230913,113200,361092173,1260,1260,1260,1260,0
|
|
20230913,113100,361092173,1260,1260,1260,1260,0
|
|
20230913,113000,361092173,1260,1260,1260,1260,0
|
|
20230913,112900,361092173,1260,1260,1260,1260,0
|
|
20230913,112800,361092173,1260,1260,1260,1260,0
|
|
20230913,112700,361092173,1260,1260,1260,1260,0
|
|
20230913,112600,361092173,1260,1260,1260,1260,0
|
|
20230913,112500,361092173,1260,1260,1260,1260,0
|
|
20230913,112400,361092173,1260,1260,1260,1260,100
|
|
20230913,112300,360966173,1259,1259,1259,1259,0
|
|
20230913,112200,360966173,1259,1259,1259,1259,0
|
|
20230913,112100,360966173,1259,1258,1259,1258,4937
|
|
20230913,112000,354754278,1257,1257,1257,1257,200
|
|
20230913,111900,354502878,1258,1256,1258,1256,4171
|
|
20230913,111800,349264100,1256,1256,1256,1256,523
|
|
20230913,111700,348607212,1256,1257,1257,1256,2766
|
|
20230913,111600,345131339,1259,1261,1261,1259,1678
|
|
20230913,111500,343017589,1261,1261,1261,1261,0
|
|
20230913,111400,343017589,1261,1261,1261,1261,0
|
|
20230913,111300,343017589,1261,1261,1261,1261,1572
|
|
20230913,111200,341035297,1262,1262,1262,1262,0
|
|
20230913,111100,341035297,1262,1262,1262,1262,1000
|
|
20230913,111000,339773297,1263,1263,1263,1263,1
|
|
20230913,110900,339772034,1265,1265,1265,1265,80
|
|
20230913,110800,339670834,1266,1266,1266,1266,2
|
|
20230913,110700,339668302,1265,1266,1266,1262,3466
|
|
20230913,110600,335283818,1266,1259,1266,1259,2195
|
|
20230913,110500,332519413,1259,1259,1259,1259,106
|
|
20230913,110400,332385959,1259,1259,1259,1259,4
|
|
20230913,110300,332380923,1261,1258,1261,1258,2268
|
|
20230913,110200,329527179,1257,1256,1257,1256,13
|
|
20230913,110100,329510842,1257,1257,1257,1257,10
|
|
20230913,110000,329498272,1256,1256,1256,1256,112
|
|
20230913,105900,329357600,1256,1257,1257,1256,717
|
|
20230913,105800,328456356,1257,1257,1257,1257,0
|
|
20230913,105700,328456356,1257,1257,1257,1257,8
|
|
20230913,105600,328446300,1257,1257,1257,1257,40
|
|
20230913,105500,328396020,1257,1257,1257,1257,184
|
|
20230913,105400,328164732,1257,1258,1258,1257,8056
|
|
20230913,105300,318034279,1258,1258,1258,1258,1876
|
|
20230913,105200,315674271,1258,1259,1259,1258,83
|
|
20230913,105100,315569838,1259,1259,1259,1259,1021
|
|
20230913,105000,314284399,1259,1260,1260,1259,1214
|
|
20230913,104900,312754774,1260,1260,1260,1260,7
|
|
20230913,104800,312745954,1260,1263,1263,1260,168
|
|
20230913,104700,312533928,1263,1260,1263,1260,40
|
|
20230913,104600,312483440,1259,1259,1259,1259,131
|
|
20230913,104500,312318511,1259,1259,1259,1259,114
|
|
20230913,104400,312174985,1259,1260,1260,1259,376
|
|
20230913,104300,311701500,1261,1260,1261,1260,2
|
|
20230913,104200,311698979,1261,1268,1268,1261,7414
|
|
20230913,104100,302326977,1269,1269,1269,1269,0
|
|
20230913,104000,302326977,1269,1269,1269,1269,0
|
|
20230913,103900,302326977,1269,1269,1269,1269,0
|
|
20230913,103800,302326977,1269,1269,1269,1269,0
|
|
20230913,103700,302326977,1269,1269,1269,1269,67
|
|
20230913,103600,302241954,1269,1269,1269,1269,0
|
|
20230913,103500,302241954,1269,1269,1269,1269,77
|
|
20230913,103400,302144241,1273,1273,1273,1273,50
|
|
20230913,103300,302080591,1274,1268,1274,1268,199
|
|
20230913,103200,301827071,1268,1274,1274,1268,1014
|
|
20230913,103100,300541295,1274,1266,1274,1266,111
|
|
20230913,103000,300400681,1268,1264,1268,1264,2022
|
|
20230913,102900,297843567,1264,1264,1264,1264,0
|
|
20230913,102800,297843567,1264,1264,1264,1264,0
|
|
20230913,102700,297843567,1264,1261,1264,1261,6052
|
|
20230913,102600,290201079,1262,1267,1267,1257,5993
|
|
20230913,102500,282644813,1267,1269,1269,1267,153
|
|
20230913,102400,282450886,1269,1270,1270,1268,2071
|
|
20230913,102300,279822677,1270,1274,1274,1270,8853
|
|
20230913,102200,268569548,1279,1276,1279,1275,828
|
|
20230913,102100,267513626,1277,1277,1277,1277,700
|
|
20230913,102000,266619726,1277,1278,1278,1277,1751
|
|
20230913,101900,264383689,1280,1280,1280,1280,2690
|
|
20230913,101800,260940489,1283,1283,1283,1283,27
|
|
20230913,101700,260905848,1281,1281,1281,1280,606
|
|
20230913,101600,260129977,1281,1283,1283,1281,4106
|
|
20230913,101500,254862102,1283,1283,1283,1283,0
|
|
20230913,101400,254862102,1283,1283,1283,1283,3
|
|
20230913,101300,254858253,1283,1283,1283,1283,0
|
|
20230913,101200,254858253,1283,1287,1287,1283,838
|
|
20230913,101100,253783079,1283,1283,1283,1283,0
|
|
20230913,101000,253783079,1283,1284,1284,1283,10
|
|
20230913,100900,253770245,1284,1284,1284,1283,50
|
|
20230913,100800,253706046,1284,1284,1284,1284,27
|
|
20230913,100700,253671378,1284,1284,1284,1284,1
|
|
20230913,100600,253670094,1284,1284,1284,1284,1347
|
|
20230913,100500,251940546,1284,1284,1284,1284,1003
|
|
20230913,100400,250652694,1284,1284,1284,1284,189
|
|
20230913,100300,250410018,1284,1284,1284,1284,500
|
|
20230913,100200,249768018,1284,1286,1289,1284,755
|
|
20230913,100100,248796498,1286,1287,1287,1286,1509
|
|
20230913,100000,246855919,1290,1286,1291,1286,3864
|
|
20230913,095900,241871534,1286,1287,1287,1286,940
|
|
20230913,095800,240662689,1290,1290,1290,1290,11
|
|
20230913,095700,240648499,1290,1293,1293,1290,1136
|
|
20230913,095600,239181737,1293,1296,1296,1293,853
|
|
20230913,095500,238077727,1296,1294,1296,1294,530
|
|
20230913,095400,237391627,1294,1294,1294,1294,0
|
|
20230913,095300,237391627,1294,1294,1294,1294,60
|
|
20230913,095200,237313987,1294,1294,1294,1294,5
|
|
20230913,095100,237307517,1292,1292,1292,1292,1386
|
|
20230913,095000,235516805,1292,1288,1292,1288,3284
|
|
20230913,094900,231277880,1288,1288,1288,1288,1
|
|
20230913,094800,231276592,1293,1292,1294,1292,6918
|
|
20230913,094700,222331126,1288,1291,1291,1288,1269
|
|
20230913,094600,220696324,1291,1294,1294,1291,1283
|
|
20230913,094500,219036259,1295,1298,1300,1294,5616
|
|
20230913,094400,211758691,1298,1304,1305,1295,3602
|
|
20230913,094300,207083089,1305,1305,1305,1298,8330
|
|
20230913,094200,196214176,1305,1293,1308,1291,17746
|
|
20230913,094100,173181035,1293,1299,1300,1293,11217
|
|
20230913,094000,158632030,1299,1291,1299,1290,12207
|
|
20230913,093900,142810454,1290,1288,1291,1288,6263
|
|
20230913,093800,134732545,1290,1286,1290,1283,3504
|
|
20230913,093700,130224900,1287,1281,1293,1280,7879
|
|
20230913,093600,120122752,1283,1299,1299,1283,19110
|
|
20230913,093500,95383729,1299,1274,1299,1274,11912
|
|
20230913,093400,80050639,1272,1272,1274,1272,3985
|
|
20230913,093300,74973927,1272,1274,1274,1272,4392
|
|
20230913,093200,69378539,1273,1267,1275,1265,34063
|
|
20230913,093100,26271560,1260,1265,1265,1260,5409
|
|
20230913,093000,19447984,1265,1264,1265,1264,7
|
|
20230913,092900,19439130,1261,1261,1261,1261,1
|
|
20230913,092800,19437869,1261,1261,1261,1261,0
|
|
20230913,092700,19437869,1261,1261,1261,1261,0
|
|
20230913,092600,19437869,1261,1259,1261,1259,3713
|
|
20230913,092500,14758778,1257,1257,1257,1257,0
|
|
20230913,092400,14758778,1257,1257,1257,1257,0
|
|
20230913,092300,14758778,1257,1257,1257,1257,0
|
|
20230913,092200,14758778,1257,1257,1257,1257,595
|
|
20230913,092100,14010863,1261,1261,1261,1261,9
|
|
20230913,092000,13999514,1261,1261,1261,1261,0
|
|
20230913,091900,13999514,1261,1261,1261,1261,0
|
|
20230913,091800,13999514,1261,1261,1261,1261,7
|
|
20230913,091700,13990687,1261,1261,1261,1261,502
|
|
20230913,091600,13357665,1261,1261,1261,1261,0
|
|
20230913,091500,13357665,1261,1261,1261,1261,200
|
|
20230913,091400,13105465,1261,1261,1261,1261,0
|
|
20230913,091300,13105465,1261,1261,1261,1261,0
|
|
20230913,091200,13105465,1261,1261,1261,1261,0
|
|
20230913,091100,13105465,1261,1261,1261,1261,66
|
|
20230913,091000,13022239,1257,1265,1265,1257,81
|
|
20230913,090900,12920404,1264,1264,1264,1264,0
|
|
20230913,090800,12920404,1264,1259,1264,1259,1523
|
|
20230913,090700,10995475,1259,1255,1259,1255,4114
|
|
20230913,090600,5825505,1255,1255,1255,1255,40
|
|
20230913,090500,5775305,1251,1253,1255,1251,2114
|
|
20230913,090400,3126288,1250,1251,1251,1250,700
|
|
20230913,090300,2250788,1252,1253,1253,1252,1150
|
|
20230913,090200,809988,1253,1253,1253,1253,0
|
|
20230913,090100,809988,1253,1253,1253,1253,0
|
|
20230913,090000,809988,1253,1254,1255,1253,646
|