697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,203400,233688810,1187,1187,1187,1187,11553
|
|
20230927,203300,233688810,1187,1187,1187,1187,0
|
|
20230927,203200,233688810,1187,1187,1187,1187,0
|
|
20230927,203100,233688810,1187,1187,1187,1187,0
|
|
20230927,203000,233688810,1187,1187,1187,1187,0
|
|
20230927,202900,233688810,1187,1187,1187,1187,0
|
|
20230927,202800,233688810,1187,1187,1187,1187,0
|
|
20230927,202700,233688810,1187,1187,1187,1187,0
|
|
20230927,202600,233688810,1187,1187,1187,1187,0
|
|
20230927,202500,233688810,1187,1187,1187,1187,0
|
|
20230927,202400,233688810,1187,1187,1187,1187,0
|
|
20230927,202300,233688810,1187,1187,1187,1187,0
|
|
20230927,202200,233688810,1187,1187,1187,1187,0
|
|
20230927,202100,233688810,1187,1187,1187,1187,0
|
|
20230927,202000,233688810,1187,1187,1187,1187,0
|
|
20230927,201900,233688810,1187,1187,1187,1187,0
|
|
20230927,201800,233688810,1187,1187,1187,1187,0
|
|
20230927,201700,233688810,1187,1187,1187,1187,0
|
|
20230927,201600,233688810,1187,1187,1187,1187,0
|
|
20230927,201500,233688810,1187,1187,1187,1187,0
|
|
20230927,201400,233688810,1187,1187,1187,1187,0
|
|
20230927,201300,233688810,1187,1187,1187,1187,0
|
|
20230927,201200,233688810,1187,1187,1187,1187,0
|
|
20230927,201100,233688810,1187,1187,1187,1187,0
|
|
20230927,201000,233688810,1187,1187,1187,1187,0
|
|
20230927,200900,233688810,1187,1187,1187,1187,0
|
|
20230927,200800,233688810,1187,1187,1187,1187,0
|
|
20230927,200700,233688810,1187,1187,1187,1187,0
|
|
20230927,200600,233688810,1187,1187,1187,1187,0
|
|
20230927,200500,233688810,1187,1187,1187,1187,0
|
|
20230927,200400,233688810,1187,1187,1187,1187,11553
|
|
20230927,200300,233688810,1187,1187,1187,1187,0
|
|
20230927,200200,233688810,1187,1187,1187,1187,0
|
|
20230927,200100,233688810,1187,1187,1187,1187,0
|
|
20230927,200000,233688810,1187,1187,1187,1187,0
|
|
20230927,195900,233688810,1187,1187,1187,1187,0
|
|
20230927,195800,233688810,1187,1187,1187,1187,0
|
|
20230927,195700,233688810,1187,1187,1187,1187,0
|
|
20230927,195600,233688810,1187,1187,1187,1187,0
|
|
20230927,195500,233688810,1187,1187,1187,1187,0
|
|
20230927,195400,233688810,1187,1187,1187,1187,0
|
|
20230927,195300,233688810,1187,1187,1187,1187,0
|
|
20230927,195200,233688810,1187,1187,1187,1187,0
|
|
20230927,195100,233688810,1187,1187,1187,1187,0
|
|
20230927,195000,233688810,1187,1187,1187,1187,0
|
|
20230927,194900,233688810,1187,1187,1187,1187,0
|
|
20230927,194800,233688810,1187,1187,1187,1187,0
|
|
20230927,194700,233688810,1187,1187,1187,1187,0
|
|
20230927,194600,233688810,1187,1187,1187,1187,0
|
|
20230927,194500,233688810,1187,1187,1187,1187,0
|
|
20230927,194400,233688810,1187,1187,1187,1187,0
|
|
20230927,194300,233688810,1187,1187,1187,1187,0
|
|
20230927,194200,233688810,1187,1187,1187,1187,0
|
|
20230927,194100,233688810,1187,1187,1187,1187,0
|
|
20230927,194000,233688810,1187,1187,1187,1187,0
|
|
20230927,193900,233688810,1187,1187,1187,1187,0
|
|
20230927,193800,233688810,1187,1187,1187,1187,0
|
|
20230927,193700,233688810,1187,1187,1187,1187,0
|
|
20230927,193600,233688810,1187,1187,1187,1187,0
|
|
20230927,193500,233688810,1187,1187,1187,1187,0
|
|
20230927,193400,233688810,1187,1187,1187,1187,11553
|
|
20230927,193300,233688810,1187,1187,1187,1187,0
|
|
20230927,193200,233688810,1187,1187,1187,1187,0
|
|
20230927,193100,233688810,1187,1187,1187,1187,0
|
|
20230927,193000,233688810,1187,1187,1187,1187,0
|
|
20230927,192900,233688810,1187,1187,1187,1187,0
|
|
20230927,192800,233688810,1187,1187,1187,1187,0
|
|
20230927,192700,233688810,1187,1187,1187,1187,0
|
|
20230927,192600,233688810,1187,1187,1187,1187,0
|
|
20230927,192500,233688810,1187,1187,1187,1187,0
|
|
20230927,192400,233688810,1187,1187,1187,1187,0
|
|
20230927,192300,233688810,1187,1187,1187,1187,0
|
|
20230927,192200,233688810,1187,1187,1187,1187,0
|
|
20230927,192100,233688810,1187,1187,1187,1187,0
|
|
20230927,192000,233688810,1187,1187,1187,1187,0
|
|
20230927,191900,233688810,1187,1187,1187,1187,0
|
|
20230927,191800,233688810,1187,1187,1187,1187,0
|
|
20230927,191700,233688810,1187,1187,1187,1187,0
|
|
20230927,191600,233688810,1187,1187,1187,1187,0
|
|
20230927,191500,233688810,1187,1187,1187,1187,0
|
|
20230927,191400,233688810,1187,1187,1187,1187,0
|
|
20230927,191300,233688810,1187,1187,1187,1187,0
|
|
20230927,191200,233688810,1187,1187,1187,1187,0
|
|
20230927,191100,233688810,1187,1187,1187,1187,0
|
|
20230927,191000,233688810,1187,1187,1187,1187,0
|
|
20230927,190900,233688810,1187,1187,1187,1187,0
|
|
20230927,190800,233688810,1187,1187,1187,1187,0
|
|
20230927,190700,233688810,1187,1187,1187,1187,0
|
|
20230927,190600,233688810,1187,1187,1187,1187,0
|
|
20230927,190500,233688810,1187,1187,1187,1187,0
|
|
20230927,190400,233688810,1187,1187,1187,1187,11553
|
|
20230927,190300,233688810,1187,1187,1187,1187,0
|
|
20230927,190200,233688810,1187,1187,1187,1187,0
|
|
20230927,190100,233688810,1187,1187,1187,1187,0
|
|
20230927,190000,233688810,1187,1187,1187,1187,0
|
|
20230927,185900,233688810,1187,1187,1187,1187,0
|
|
20230927,185800,233688810,1187,1187,1187,1187,0
|
|
20230927,185700,233688810,1187,1187,1187,1187,0
|
|
20230927,185600,233688810,1187,1187,1187,1187,0
|
|
20230927,185500,233688810,1187,1187,1187,1187,0
|
|
20230927,185400,233688810,1187,1187,1187,1187,0
|
|
20230927,185300,233688810,1187,1187,1187,1187,0
|
|
20230927,185200,233688810,1187,1187,1187,1187,0
|
|
20230927,185100,233688810,1187,1187,1187,1187,0
|
|
20230927,185000,233688810,1187,1187,1187,1187,0
|
|
20230927,184900,233688810,1187,1187,1187,1187,0
|
|
20230927,184800,233688810,1187,1187,1187,1187,0
|
|
20230927,184700,233688810,1187,1187,1187,1187,0
|
|
20230927,184600,233688810,1187,1187,1187,1187,0
|
|
20230927,184500,233688810,1187,1187,1187,1187,0
|
|
20230927,184400,233688810,1187,1187,1187,1187,0
|
|
20230927,184300,233688810,1187,1187,1187,1187,0
|
|
20230927,184200,233688810,1187,1187,1187,1187,0
|
|
20230927,184100,233688810,1187,1187,1187,1187,0
|
|
20230927,184000,233688810,1187,1187,1187,1187,0
|
|
20230927,183900,233688810,1187,1187,1187,1187,0
|
|
20230927,183800,233688810,1187,1187,1187,1187,0
|
|
20230927,183700,233688810,1187,1187,1187,1187,0
|
|
20230927,183600,233688810,1187,1187,1187,1187,0
|
|
20230927,183500,233688810,1187,1187,1187,1187,0
|
|
20230927,183400,233688810,1187,1187,1187,1187,11553
|
|
20230927,183300,233688810,1187,1187,1187,1187,0
|
|
20230927,183200,233688810,1187,1187,1187,1187,0
|
|
20230927,183100,233688810,1187,1187,1187,1187,0
|
|
20230927,183000,233688810,1187,1187,1187,1187,0
|
|
20230927,182900,233688810,1187,1187,1187,1187,0
|
|
20230927,182800,233688810,1187,1187,1187,1187,0
|
|
20230927,182700,233688810,1187,1187,1187,1187,0
|
|
20230927,182600,233688810,1187,1187,1187,1187,0
|
|
20230927,182500,233688810,1187,1187,1187,1187,0
|
|
20230927,182400,233688810,1187,1187,1187,1187,0
|
|
20230927,182300,233688810,1187,1187,1187,1187,0
|
|
20230927,182200,233688810,1187,1187,1187,1187,0
|
|
20230927,182100,233688810,1187,1187,1187,1187,0
|
|
20230927,182000,233688810,1187,1187,1187,1187,0
|
|
20230927,181900,233688810,1187,1187,1187,1187,0
|
|
20230927,181800,233688810,1187,1187,1187,1187,0
|
|
20230927,181700,233688810,1187,1187,1187,1187,0
|
|
20230927,181600,233688810,1187,1187,1187,1187,0
|
|
20230927,181500,233688810,1187,1187,1187,1187,0
|
|
20230927,181400,233688810,1187,1187,1187,1187,0
|
|
20230927,181300,233688810,1187,1187,1187,1187,0
|
|
20230927,181200,233688810,1187,1187,1187,1187,0
|
|
20230927,181100,233688810,1187,1187,1187,1187,0
|
|
20230927,181000,233688810,1187,1187,1187,1187,0
|
|
20230927,180900,233688810,1187,1187,1187,1187,0
|
|
20230927,180800,233688810,1187,1187,1187,1187,0
|
|
20230927,180700,233688810,1187,1187,1187,1187,0
|
|
20230927,180600,233688810,1187,1187,1187,1187,0
|
|
20230927,180500,233688810,1187,1187,1187,1187,0
|
|
20230927,180400,233688810,1187,1187,1187,1187,11553
|
|
20230927,180300,233688810,1187,1187,1187,1187,0
|
|
20230927,180200,233688810,1187,1187,1187,1187,0
|
|
20230927,180100,233688810,1187,1187,1187,1187,0
|
|
20230927,180000,233688810,1187,1187,1187,1187,0
|
|
20230927,175900,233688810,1187,1187,1187,1187,0
|
|
20230927,175800,233688810,1187,1187,1187,1187,0
|
|
20230927,175700,233688810,1187,1187,1187,1187,0
|
|
20230927,175600,233688810,1187,1187,1187,1187,0
|
|
20230927,175500,233688810,1187,1187,1187,1187,0
|
|
20230927,175400,233688810,1187,1187,1187,1187,0
|
|
20230927,175300,233688810,1187,1187,1187,1187,0
|
|
20230927,175200,233688810,1187,1187,1187,1187,0
|
|
20230927,175100,233688810,1187,1187,1187,1187,0
|
|
20230927,175000,233688810,1187,1187,1187,1187,0
|
|
20230927,174900,233688810,1187,1187,1187,1187,0
|
|
20230927,174800,233688810,1187,1187,1187,1187,0
|
|
20230927,174700,233688810,1187,1187,1187,1187,0
|
|
20230927,174600,233688810,1187,1187,1187,1187,0
|
|
20230927,174500,233688810,1187,1187,1187,1187,0
|
|
20230927,174400,233688810,1187,1187,1187,1187,0
|
|
20230927,174300,233688810,1187,1187,1187,1187,0
|
|
20230927,174200,233688810,1187,1187,1187,1187,0
|
|
20230927,174100,233688810,1187,1187,1187,1187,0
|
|
20230927,174000,233688810,1187,1187,1187,1187,0
|
|
20230927,173900,233688810,1187,1187,1187,1187,0
|
|
20230927,173800,233688810,1187,1187,1187,1187,0
|
|
20230927,173700,233688810,1187,1187,1187,1187,0
|
|
20230927,173600,233688810,1187,1187,1187,1187,0
|
|
20230927,173500,233688810,1187,1187,1187,1187,0
|
|
20230927,173400,233688810,1187,1187,1187,1187,11553
|
|
20230927,173300,233688810,1187,1187,1187,1187,0
|
|
20230927,173200,233688810,1187,1187,1187,1187,0
|
|
20230927,173100,233688810,1187,1187,1187,1187,0
|
|
20230927,173000,233688810,1187,1187,1187,1187,0
|
|
20230927,172900,233688810,1187,1187,1187,1187,0
|
|
20230927,172800,233688810,1187,1187,1187,1187,0
|
|
20230927,172700,233688810,1187,1187,1187,1187,0
|
|
20230927,172600,233688810,1187,1187,1187,1187,0
|
|
20230927,172500,233688810,1187,1187,1187,1187,0
|
|
20230927,172400,233688810,1187,1187,1187,1187,0
|
|
20230927,172300,233688810,1187,1187,1187,1187,0
|
|
20230927,172200,233688810,1187,1187,1187,1187,0
|
|
20230927,172100,233688810,1187,1187,1187,1187,0
|
|
20230927,172000,233688810,1187,1187,1187,1187,0
|
|
20230927,171900,233688810,1187,1187,1187,1187,0
|
|
20230927,171800,233688810,1187,1187,1187,1187,0
|
|
20230927,171700,233688810,1187,1187,1187,1187,0
|
|
20230927,171600,233688810,1187,1187,1187,1187,0
|
|
20230927,171500,233688810,1187,1187,1187,1187,0
|
|
20230927,171400,233688810,1187,1187,1187,1187,0
|
|
20230927,171300,233688810,1187,1187,1187,1187,0
|
|
20230927,171200,233688810,1187,1187,1187,1187,0
|
|
20230927,171100,233688810,1187,1187,1187,1187,0
|
|
20230927,171000,233688810,1187,1187,1187,1187,0
|
|
20230927,170900,233688810,1187,1187,1187,1187,0
|
|
20230927,170800,233688810,1187,1187,1187,1187,0
|
|
20230927,170700,233688810,1187,1187,1187,1187,0
|
|
20230927,170600,233688810,1187,1187,1187,1187,0
|
|
20230927,170500,233688810,1187,1187,1187,1187,0
|
|
20230927,170400,233688810,1187,1187,1187,1187,11553
|
|
20230927,170300,233688810,1187,1187,1187,1187,0
|
|
20230927,170200,233688810,1187,1187,1187,1187,0
|
|
20230927,170100,233688810,1187,1187,1187,1187,0
|
|
20230927,170000,233688810,1187,1187,1187,1187,0
|
|
20230927,165900,233688810,1187,1187,1187,1187,0
|
|
20230927,165800,233688810,1187,1187,1187,1187,0
|
|
20230927,165700,233688810,1187,1187,1187,1187,0
|
|
20230927,165600,233688810,1187,1187,1187,1187,0
|
|
20230927,165500,233688810,1187,1187,1187,1187,0
|
|
20230927,165400,233688810,1187,1187,1187,1187,0
|
|
20230927,165300,233688810,1187,1187,1187,1187,0
|
|
20230927,165200,233688810,1187,1187,1187,1187,0
|
|
20230927,165100,233688810,1187,1187,1187,1187,0
|
|
20230927,165000,233688810,1187,1187,1187,1187,0
|
|
20230927,164900,233688810,1187,1187,1187,1187,0
|
|
20230927,164800,233688810,1187,1187,1187,1187,0
|
|
20230927,164700,233688810,1187,1187,1187,1187,0
|
|
20230927,164600,233688810,1187,1187,1187,1187,0
|
|
20230927,164500,233688810,1187,1187,1187,1187,0
|
|
20230927,164400,233688810,1187,1187,1187,1187,0
|
|
20230927,164300,233688810,1187,1187,1187,1187,0
|
|
20230927,164200,233688810,1187,1187,1187,1187,0
|
|
20230927,164100,233688810,1187,1187,1187,1187,0
|
|
20230927,164000,233688810,1187,1187,1187,1187,0
|
|
20230927,163900,233688810,1187,1187,1187,1187,0
|
|
20230927,163800,233688810,1187,1187,1187,1187,0
|
|
20230927,163700,233688810,1187,1187,1187,1187,0
|
|
20230927,163600,233688810,1187,1187,1187,1187,0
|
|
20230927,163500,233688810,1187,1187,1187,1187,0
|
|
20230927,163400,233688810,1187,1187,1187,1187,11553
|
|
20230927,163300,233688810,1187,1187,1187,1187,0
|
|
20230927,163200,233688810,1187,1187,1187,1187,0
|
|
20230927,163100,233688810,1187,1187,1187,1187,0
|
|
20230927,163000,233688810,1187,1187,1187,1187,0
|
|
20230927,162900,233688810,1187,1187,1187,1187,0
|
|
20230927,162800,233688810,1187,1187,1187,1187,0
|
|
20230927,162700,233688810,1187,1187,1187,1187,0
|
|
20230927,162600,233688810,1187,1187,1187,1187,0
|
|
20230927,162500,233688810,1187,1187,1187,1187,0
|
|
20230927,162400,233688810,1187,1187,1187,1187,0
|
|
20230927,162300,233688810,1187,1187,1187,1187,0
|
|
20230927,162200,233688810,1187,1187,1187,1187,0
|
|
20230927,162100,233688810,1187,1187,1187,1187,0
|
|
20230927,162000,233688810,1187,1187,1187,1187,0
|
|
20230927,161900,233688810,1187,1187,1187,1187,0
|
|
20230927,161800,233688810,1187,1187,1187,1187,0
|
|
20230927,161700,233688810,1187,1187,1187,1187,0
|
|
20230927,161600,233688810,1187,1187,1187,1187,0
|
|
20230927,161500,233688810,1187,1187,1187,1187,0
|
|
20230927,161400,233688810,1187,1187,1187,1187,0
|
|
20230927,161300,233688810,1187,1187,1187,1187,0
|
|
20230927,161200,233688810,1187,1187,1187,1187,0
|
|
20230927,161100,233688810,1187,1187,1187,1187,0
|
|
20230927,161000,233688810,1187,1187,1187,1187,0
|
|
20230927,160900,233688810,1187,1187,1187,1187,0
|
|
20230927,160800,233688810,1187,1187,1187,1187,0
|
|
20230927,160700,233688810,1187,1187,1187,1187,0
|
|
20230927,160600,233688810,1187,1187,1187,1187,0
|
|
20230927,160500,233688810,1187,1187,1187,1187,0
|
|
20230927,160400,233688810,1187,1187,1187,1187,11553
|
|
20230927,160300,233688810,1187,1187,1187,1187,0
|
|
20230927,160200,233688810,1187,1187,1187,1187,0
|
|
20230927,160100,233688810,1187,1187,1187,1187,0
|
|
20230927,160000,233688810,1187,1187,1187,1187,0
|
|
20230927,155900,233688810,1187,1187,1187,1187,0
|
|
20230927,155800,233688810,1187,1187,1187,1187,0
|
|
20230927,155700,233688810,1187,1187,1187,1187,0
|
|
20230927,155600,233688810,1187,1187,1187,1187,0
|
|
20230927,155500,233688810,1187,1187,1187,1187,0
|
|
20230927,155400,233688810,1187,1187,1187,1187,0
|
|
20230927,155300,233688810,1187,1187,1187,1187,0
|
|
20230927,155200,233688810,1187,1187,1187,1187,0
|
|
20230927,155100,233688810,1187,1187,1187,1187,0
|
|
20230927,155000,233688810,1187,1187,1187,1187,0
|
|
20230927,154900,233688810,1187,1187,1187,1187,0
|
|
20230927,154800,233688810,1187,1187,1187,1187,0
|
|
20230927,154700,233688810,1187,1187,1187,1187,0
|
|
20230927,154600,233688810,1187,1187,1187,1187,0
|
|
20230927,154500,233688810,1187,1187,1187,1187,0
|
|
20230927,154400,233688810,1187,1187,1187,1187,0
|
|
20230927,154300,233688810,1187,1187,1187,1187,0
|
|
20230927,154200,233688810,1187,1187,1187,1187,0
|
|
20230927,154100,233688810,1187,1187,1187,1187,0
|
|
20230927,154000,233688810,1187,1187,1187,1187,0
|
|
20230927,153900,233688810,1187,1187,1187,1187,0
|
|
20230927,153800,233688810,1187,1187,1187,1187,0
|
|
20230927,153700,233688810,1187,1187,1187,1187,0
|
|
20230927,153600,233688810,1187,1187,1187,1187,0
|
|
20230927,153500,233688810,1187,1187,1187,1187,0
|
|
20230927,153400,233688810,1187,1187,1187,1187,11553
|
|
20230927,153300,233688810,1187,1187,1187,1187,0
|
|
20230927,153200,233688810,1187,1187,1187,1187,0
|
|
20230927,153100,233688810,1187,1187,1187,1187,0
|
|
20230927,153000,233688810,1187,1187,1187,1187,11553
|
|
20230927,152900,219975399,1187,1187,1187,1187,0
|
|
20230927,152800,219975399,1187,1187,1187,1187,0
|
|
20230927,152700,219975399,1187,1187,1187,1187,0
|
|
20230927,152600,219975399,1187,1187,1187,1187,0
|
|
20230927,152500,219975399,1187,1187,1187,1187,0
|
|
20230927,152400,219975399,1187,1187,1187,1187,0
|
|
20230927,152300,219975399,1187,1187,1187,1187,0
|
|
20230927,152200,219975399,1187,1187,1187,1187,0
|
|
20230927,152100,219975399,1187,1187,1187,1187,0
|
|
20230927,152000,219975399,1187,1187,1187,1187,0
|
|
20230927,151900,219975399,1187,1181,1187,1181,59
|
|
20230927,151800,219905714,1181,1181,1182,1181,228
|
|
20230927,151700,219636362,1181,1181,1181,1181,3
|
|
20230927,151600,219632819,1181,1188,1188,1181,455
|
|
20230927,151500,219095429,1188,1188,1188,1188,106
|
|
20230927,151400,218969501,1189,1189,1189,1189,0
|
|
20230927,151300,218969501,1189,1189,1189,1189,0
|
|
20230927,151200,218969501,1189,1189,1189,1189,1
|
|
20230927,151100,218968312,1190,1190,1190,1190,0
|
|
20230927,151000,218968312,1190,1189,1190,1189,5966
|
|
20230927,150900,211869778,1190,1185,1190,1185,14559
|
|
20230927,150800,194550428,1185,1184,1185,1183,607
|
|
20230927,150700,193831559,1181,1181,1183,1181,847
|
|
20230927,150600,192829564,1183,1179,1183,1179,2
|
|
20230927,150500,192827202,1182,1184,1184,1178,177
|
|
20230927,150400,192617866,1175,1173,1178,1173,1211
|
|
20230927,150300,191196364,1173,1173,1173,1173,4
|
|
20230927,150200,191191672,1172,1172,1172,1172,410
|
|
20230927,150100,190711152,1168,1168,1168,1168,0
|
|
20230927,150000,190711152,1168,1171,1171,1168,7
|
|
20230927,145900,190702970,1172,1172,1172,1172,1
|
|
20230927,145800,190701798,1172,1172,1172,1172,3
|
|
20230927,145700,190698282,1172,1171,1172,1171,1813
|
|
20230927,145600,188574879,1172,1171,1172,1165,2001
|
|
20230927,145500,186241973,1172,1172,1172,1172,0
|
|
20230927,145400,186241973,1172,1172,1172,1172,0
|
|
20230927,145300,186241973,1172,1172,1172,1172,1
|
|
20230927,145200,186240801,1173,1173,1173,1173,0
|
|
20230927,145100,186240801,1173,1173,1173,1173,0
|
|
20230927,145000,186240801,1173,1173,1173,1173,0
|
|
20230927,144900,186240801,1173,1173,1173,1173,0
|
|
20230927,144800,186240801,1173,1173,1173,1173,0
|
|
20230927,144700,186240801,1173,1173,1173,1173,1
|
|
20230927,144600,186239628,1173,1173,1173,1173,0
|
|
20230927,144500,186239628,1173,1173,1173,1173,0
|
|
20230927,144400,186239628,1173,1173,1173,1173,0
|
|
20230927,144300,186239628,1173,1173,1173,1173,0
|
|
20230927,144200,186239628,1173,1173,1173,1173,0
|
|
20230927,144100,186239628,1173,1173,1173,1173,0
|
|
20230927,144000,186239628,1173,1173,1173,1173,8
|
|
20230927,143900,186230244,1173,1173,1173,1173,88
|
|
20230927,143800,186127020,1173,1180,1180,1171,3506
|
|
20230927,143700,182006099,1189,1180,1189,1180,300
|
|
20230927,143600,181651839,1180,1180,1180,1180,3528
|
|
20230927,143500,177488799,1180,1168,1180,1168,1231
|
|
20230927,143400,176047376,1168,1168,1168,1168,5
|
|
20230927,143300,176041536,1171,1168,1171,1168,3
|
|
20230927,143200,176038026,1163,1163,1163,1163,1
|
|
20230927,143100,176036863,1171,1166,1171,1166,70
|
|
20230927,143000,175954903,1171,1165,1171,1165,35
|
|
20230927,142900,175913970,1170,1170,1170,1170,0
|
|
20230927,142800,175913970,1170,1170,1170,1170,0
|
|
20230927,142700,175913970,1170,1163,1171,1156,645
|
|
20230927,142600,175164727,1164,1165,1165,1164,190
|
|
20230927,142500,174943566,1171,1171,1171,1171,17
|
|
20230927,142400,174923659,1171,1166,1171,1166,1145
|
|
20230927,142300,173588574,1164,1188,1188,1164,25759
|
|
20230927,142200,143314600,1179,1175,1195,1175,15963
|
|
20230927,142100,124526575,1175,1161,1175,1161,163
|
|
20230927,142000,124336144,1160,1158,1160,1158,4981
|
|
20230927,141900,118560988,1159,1158,1159,1158,2062
|
|
20230927,141800,116173191,1158,1157,1158,1157,2
|
|
20230927,141700,116170876,1157,1157,1157,1157,1266
|
|
20230927,141600,114706114,1157,1156,1157,1156,2
|
|
20230927,141500,114703801,1152,1153,1153,1152,50
|
|
20230927,141400,114646181,1157,1157,1157,1157,0
|
|
20230927,141300,114646181,1157,1157,1157,1157,86
|
|
20230927,141200,114546679,1158,1158,1158,1158,0
|
|
20230927,141100,114546679,1158,1158,1158,1158,0
|
|
20230927,141000,114546679,1158,1158,1158,1158,0
|
|
20230927,140900,114546679,1158,1158,1158,1158,0
|
|
20230927,140800,114546679,1158,1158,1158,1158,0
|
|
20230927,140700,114546679,1158,1158,1158,1158,0
|
|
20230927,140600,114546679,1158,1156,1158,1153,77
|
|
20230927,140500,114457754,1157,1157,1157,1157,0
|
|
20230927,140400,114457754,1157,1157,1157,1157,0
|
|
20230927,140300,114457754,1157,1157,1157,1157,0
|
|
20230927,140200,114457754,1157,1157,1157,1157,0
|
|
20230927,140100,114457754,1157,1157,1157,1157,0
|
|
20230927,140000,114457754,1157,1157,1157,1157,0
|
|
20230927,135900,114457754,1157,1156,1157,1156,35
|
|
20230927,135800,114417274,1158,1158,1158,1158,0
|
|
20230927,135700,114417274,1158,1158,1158,1158,0
|
|
20230927,135600,114417274,1158,1158,1158,1158,0
|
|
20230927,135500,114417274,1158,1157,1158,1157,72
|
|
20230927,135400,114333968,1157,1157,1157,1157,21
|
|
20230927,135300,114309671,1157,1157,1157,1157,165
|
|
20230927,135200,114118766,1157,1157,1157,1157,0
|
|
20230927,135100,114118766,1157,1156,1157,1156,75
|
|
20230927,135000,114032055,1156,1156,1156,1156,26
|
|
20230927,134900,114001999,1156,1156,1156,1156,50
|
|
20230927,134800,113944199,1156,1156,1156,1156,0
|
|
20230927,134700,113944199,1156,1156,1156,1156,0
|
|
20230927,134600,113944199,1156,1156,1156,1156,1
|
|
20230927,134500,113943043,1155,1155,1155,1155,0
|
|
20230927,134400,113943043,1155,1155,1155,1155,0
|
|
20230927,134300,113943043,1155,1155,1155,1155,30
|
|
20230927,134200,113908393,1156,1156,1156,1156,500
|
|
20230927,134100,113330393,1157,1157,1157,1157,0
|
|
20230927,134000,113330393,1157,1157,1157,1157,0
|
|
20230927,133900,113330393,1157,1155,1157,1155,10
|
|
20230927,133800,113318826,1151,1154,1154,1151,1350
|
|
20230927,133700,111764514,1157,1157,1157,1157,0
|
|
20230927,133600,111764514,1157,1157,1157,1157,0
|
|
20230927,133500,111764514,1157,1157,1157,1157,0
|
|
20230927,133400,111764514,1157,1157,1157,1157,0
|
|
20230927,133300,111764514,1157,1157,1157,1157,0
|
|
20230927,133200,111764514,1157,1157,1157,1157,0
|
|
20230927,133100,111764514,1157,1157,1157,1157,2
|
|
20230927,133000,111762200,1155,1155,1155,1155,0
|
|
20230927,132900,111762200,1155,1155,1155,1155,10
|
|
20230927,132800,111750650,1156,1156,1156,1156,7
|
|
20230927,132700,111742558,1157,1157,1157,1157,1
|
|
20230927,132600,111741401,1157,1157,1157,1157,0
|
|
20230927,132500,111741401,1157,1157,1157,1157,0
|
|
20230927,132400,111741401,1157,1157,1157,1157,0
|
|
20230927,132300,111741401,1157,1157,1157,1157,0
|
|
20230927,132200,111741401,1157,1157,1157,1157,0
|
|
20230927,132100,111741401,1157,1157,1157,1157,0
|
|
20230927,132000,111741401,1157,1157,1157,1157,0
|
|
20230927,131900,111741401,1157,1157,1157,1157,0
|
|
20230927,131800,111741401,1157,1157,1157,1157,0
|
|
20230927,131700,111741401,1157,1157,1157,1157,0
|
|
20230927,131600,111741401,1157,1157,1157,1157,0
|
|
20230927,131500,111741401,1157,1157,1157,1157,0
|
|
20230927,131400,111741401,1157,1157,1157,1157,0
|
|
20230927,131300,111741401,1157,1157,1157,1157,0
|
|
20230927,131200,111741401,1157,1157,1157,1157,0
|
|
20230927,131100,111741401,1157,1157,1157,1157,10
|
|
20230927,131000,111729831,1157,1157,1157,1157,0
|
|
20230927,130900,111729831,1157,1157,1157,1157,0
|
|
20230927,130800,111729831,1157,1157,1157,1157,0
|
|
20230927,130700,111729831,1157,1157,1157,1157,0
|
|
20230927,130600,111729831,1157,1157,1157,1157,0
|
|
20230927,130500,111729831,1157,1157,1157,1157,0
|
|
20230927,130400,111729831,1157,1157,1157,1157,0
|
|
20230927,130300,111729831,1157,1157,1157,1157,0
|
|
20230927,130200,111729831,1157,1157,1157,1157,0
|
|
20230927,130100,111729831,1157,1157,1157,1157,0
|
|
20230927,130000,111729831,1157,1157,1157,1157,150
|
|
20230927,125900,111556281,1157,1157,1157,1157,147
|
|
20230927,125800,111386202,1157,1157,1157,1157,0
|
|
20230927,125700,111386202,1157,1157,1157,1157,0
|
|
20230927,125600,111386202,1157,1157,1157,1157,0
|
|
20230927,125500,111386202,1157,1157,1157,1157,0
|
|
20230927,125400,111386202,1157,1157,1157,1157,0
|
|
20230927,125300,111386202,1157,1157,1157,1157,0
|
|
20230927,125200,111386202,1157,1157,1157,1157,0
|
|
20230927,125100,111386202,1157,1157,1157,1157,0
|
|
20230927,125000,111386202,1157,1157,1157,1157,0
|
|
20230927,124900,111386202,1157,1157,1157,1157,0
|
|
20230927,124800,111386202,1157,1157,1157,1157,0
|
|
20230927,124700,111386202,1157,1152,1157,1152,32
|
|
20230927,124600,111349328,1152,1152,1152,1152,0
|
|
20230927,124500,111349328,1152,1152,1152,1152,0
|
|
20230927,124400,111349328,1152,1152,1152,1152,0
|
|
20230927,124300,111349328,1152,1152,1152,1152,900
|
|
20230927,124200,110312528,1157,1157,1157,1157,0
|
|
20230927,124100,110312528,1157,1157,1157,1157,0
|
|
20230927,124000,110312528,1157,1157,1157,1157,0
|
|
20230927,123900,110312528,1157,1155,1157,1155,22
|
|
20230927,123800,110287088,1152,1152,1152,1152,0
|
|
20230927,123700,110287088,1152,1152,1152,1152,867
|
|
20230927,123600,109288304,1152,1152,1152,1152,25
|
|
20230927,123500,109259504,1152,1152,1152,1152,1
|
|
20230927,123400,109258352,1157,1155,1157,1155,100
|
|
20230927,123300,109142664,1157,1157,1157,1157,0
|
|
20230927,123200,109142664,1157,1157,1157,1157,0
|
|
20230927,123100,109142664,1157,1157,1157,1157,0
|
|
20230927,123000,109142664,1157,1157,1157,1157,0
|
|
20230927,122900,109142664,1157,1157,1157,1157,0
|
|
20230927,122800,109142664,1157,1157,1157,1157,0
|
|
20230927,122700,109142664,1157,1157,1157,1157,0
|
|
20230927,122600,109142664,1157,1157,1157,1157,0
|
|
20230927,122500,109142664,1157,1157,1157,1157,0
|
|
20230927,122400,109142664,1157,1157,1157,1157,0
|
|
20230927,122300,109142664,1157,1157,1157,1157,0
|
|
20230927,122200,109142664,1157,1155,1157,1155,2
|
|
20230927,122100,109140352,1152,1152,1157,1152,113
|
|
20230927,122000,109010073,1157,1157,1157,1157,0
|
|
20230927,121900,109010073,1157,1156,1157,1156,2
|
|
20230927,121800,109007760,1157,1157,1157,1157,0
|
|
20230927,121700,109007760,1157,1156,1157,1156,100
|
|
20230927,121600,108892061,1159,1159,1159,1159,0
|
|
20230927,121500,108892061,1159,1159,1159,1159,0
|
|
20230927,121400,108892061,1159,1159,1159,1159,0
|
|
20230927,121300,108892061,1159,1159,1159,1159,0
|
|
20230927,121200,108892061,1159,1159,1159,1159,0
|
|
20230927,121100,108892061,1159,1159,1159,1159,0
|
|
20230927,121000,108892061,1159,1159,1159,1159,0
|
|
20230927,120900,108892061,1159,1159,1159,1159,0
|
|
20230927,120800,108892061,1159,1159,1159,1159,0
|
|
20230927,120700,108892061,1159,1159,1159,1159,0
|
|
20230927,120600,108892061,1159,1159,1159,1159,0
|
|
20230927,120500,108892061,1159,1159,1159,1159,0
|
|
20230927,120400,108892061,1159,1159,1159,1159,0
|
|
20230927,120300,108892061,1159,1159,1159,1159,0
|
|
20230927,120200,108892061,1159,1159,1159,1159,0
|
|
20230927,120100,108892061,1159,1156,1159,1156,5
|
|
20230927,120000,108886269,1156,1156,1156,1156,0
|
|
20230927,115900,108886269,1156,1156,1156,1156,1
|
|
20230927,115800,108885113,1159,1159,1159,1159,0
|
|
20230927,115700,108885113,1159,1159,1159,1159,0
|
|
20230927,115600,108885113,1159,1159,1159,1159,0
|
|
20230927,115500,108885113,1159,1159,1159,1159,0
|
|
20230927,115400,108885113,1159,1155,1159,1155,21
|
|
20230927,115300,108860781,1159,1154,1159,1154,452
|
|
20230927,115200,108338905,1154,1154,1154,1154,6
|
|
20230927,115100,108331981,1154,1154,1154,1154,0
|
|
20230927,115000,108331981,1154,1151,1154,1150,5
|
|
20230927,114900,108326218,1151,1151,1154,1151,12
|
|
20230927,114800,108312403,1154,1147,1154,1147,502
|
|
20230927,114700,107736598,1147,1147,1147,1147,1618
|
|
20230927,114600,105880752,1147,1147,1147,1147,0
|
|
20230927,114500,105880752,1147,1147,1147,1147,42
|
|
20230927,114400,105832578,1147,1147,1147,1147,0
|
|
20230927,114300,105832578,1147,1147,1147,1147,0
|
|
20230927,114200,105832578,1147,1147,1147,1147,0
|
|
20230927,114100,105832578,1147,1147,1147,1147,0
|
|
20230927,114000,105832578,1147,1147,1147,1147,0
|
|
20230927,113900,105832578,1147,1147,1147,1147,0
|
|
20230927,113800,105832578,1147,1147,1147,1147,0
|
|
20230927,113700,105832578,1147,1147,1147,1147,0
|
|
20230927,113600,105832578,1147,1147,1147,1147,0
|
|
20230927,113500,105832578,1147,1150,1150,1147,770
|
|
20230927,113400,104949229,1151,1151,1151,1151,0
|
|
20230927,113300,104949229,1151,1151,1151,1151,13
|
|
20230927,113200,104934266,1151,1151,1151,1151,0
|
|
20230927,113100,104934266,1151,1151,1151,1151,207
|
|
20230927,113000,104696009,1158,1153,1158,1153,3500
|
|
20230927,112900,100656683,1147,1147,1147,1147,0
|
|
20230927,112800,100656683,1147,1147,1147,1147,0
|
|
20230927,112700,100656683,1147,1147,1147,1147,0
|
|
20230927,112600,100656683,1147,1147,1147,1147,0
|
|
20230927,112500,100656683,1147,1147,1147,1147,0
|
|
20230927,112400,100656683,1147,1147,1147,1147,0
|
|
20230927,112300,100656683,1147,1147,1147,1147,0
|
|
20230927,112200,100656683,1147,1147,1147,1147,0
|
|
20230927,112100,100656683,1147,1147,1147,1147,1
|
|
20230927,112000,100655536,1146,1146,1146,1146,0
|
|
20230927,111900,100655536,1146,1146,1146,1146,0
|
|
20230927,111800,100655536,1146,1148,1148,1146,16
|
|
20230927,111700,100637196,1153,1153,1153,1153,10
|
|
20230927,111600,100625666,1153,1153,1153,1153,1
|
|
20230927,111500,100624513,1148,1148,1148,1148,0
|
|
20230927,111400,100624513,1148,1148,1148,1148,0
|
|
20230927,111300,100624513,1148,1148,1148,1148,0
|
|
20230927,111200,100624513,1148,1148,1148,1148,0
|
|
20230927,111100,100624513,1148,1148,1148,1148,0
|
|
20230927,111000,100624513,1148,1148,1148,1148,27
|
|
20230927,110900,100593517,1149,1149,1149,1149,883
|
|
20230927,110800,99578950,1149,1149,1149,1149,0
|
|
20230927,110700,99578950,1149,1149,1149,1149,0
|
|
20230927,110600,99578950,1149,1149,1149,1149,1250
|
|
20230927,110500,98142700,1154,1154,1154,1154,0
|
|
20230927,110400,98142700,1154,1154,1154,1154,0
|
|
20230927,110300,98142700,1154,1154,1154,1154,567
|
|
20230927,110200,97488382,1149,1149,1149,1149,1
|
|
20230927,110100,97487233,1149,1149,1149,1149,0
|
|
20230927,110000,97487233,1149,1149,1149,1149,0
|
|
20230927,105900,97487233,1149,1149,1149,1149,0
|
|
20230927,105800,97487233,1149,1149,1149,1149,177
|
|
20230927,105700,97283860,1154,1154,1154,1154,0
|
|
20230927,105600,97283860,1154,1154,1154,1154,0
|
|
20230927,105500,97283860,1154,1154,1154,1154,2
|
|
20230927,105400,97281552,1153,1153,1153,1153,0
|
|
20230927,105300,97281552,1153,1153,1153,1153,0
|
|
20230927,105200,97281552,1153,1153,1153,1153,0
|
|
20230927,105100,97281552,1153,1153,1153,1153,0
|
|
20230927,105000,97281552,1153,1153,1153,1153,0
|
|
20230927,104900,97281552,1153,1153,1153,1153,300
|
|
20230927,104800,96935652,1153,1153,1153,1153,55
|
|
20230927,104700,96872237,1146,1146,1146,1146,0
|
|
20230927,104600,96872237,1146,1146,1146,1146,0
|
|
20230927,104500,96872237,1146,1146,1146,1146,0
|
|
20230927,104400,96872237,1146,1146,1146,1146,0
|
|
20230927,104300,96872237,1146,1146,1146,1146,0
|
|
20230927,104200,96872237,1146,1146,1146,1146,62
|
|
20230927,104100,96801185,1150,1150,1150,1150,530
|
|
20230927,104000,96191685,1150,1150,1150,1150,0
|
|
20230927,103900,96191685,1150,1150,1150,1150,1000
|
|
20230927,103800,95041685,1150,1150,1150,1150,0
|
|
20230927,103700,95041685,1150,1151,1151,1150,2000
|
|
20230927,103600,92741684,1150,1150,1150,1150,0
|
|
20230927,103500,92741684,1150,1150,1150,1150,0
|
|
20230927,103400,92741684,1150,1150,1150,1150,0
|
|
20230927,103300,92741684,1150,1150,1150,1150,0
|
|
20230927,103200,92741684,1150,1150,1150,1150,0
|
|
20230927,103100,92741684,1150,1150,1150,1150,0
|
|
20230927,103000,92741684,1150,1150,1150,1150,1
|
|
20230927,102900,92740534,1150,1150,1150,1150,0
|
|
20230927,102800,92740534,1150,1150,1150,1150,347
|
|
20230927,102700,92341484,1150,1150,1150,1150,30
|
|
20230927,102600,92306984,1150,1150,1150,1150,74
|
|
20230927,102500,92221884,1153,1151,1153,1151,4096
|
|
20230927,102400,87506798,1151,1151,1151,1151,210
|
|
20230927,102300,87265088,1151,1151,1151,1151,10
|
|
20230927,102200,87253578,1150,1150,1150,1150,0
|
|
20230927,102100,87253578,1150,1150,1150,1150,16
|
|
20230927,102000,87235178,1150,1150,1150,1150,10
|
|
20230927,101900,87223678,1150,1150,1150,1150,27
|
|
20230927,101800,87192628,1145,1145,1145,1145,0
|
|
20230927,101700,87192628,1145,1145,1145,1145,0
|
|
20230927,101600,87192628,1145,1145,1145,1145,131
|
|
20230927,101500,87042633,1144,1144,1144,1144,0
|
|
20230927,101400,87042633,1144,1144,1144,1144,0
|
|
20230927,101300,87042633,1144,1144,1144,1144,0
|
|
20230927,101200,87042633,1144,1144,1144,1144,0
|
|
20230927,101100,87042633,1144,1144,1144,1144,0
|
|
20230927,101000,87042633,1144,1144,1144,1144,0
|
|
20230927,100900,87042633,1144,1151,1151,1144,1307
|
|
20230927,100800,85547376,1151,1151,1151,1151,41
|
|
20230927,100700,85500185,1151,1151,1151,1151,0
|
|
20230927,100600,85500185,1151,1151,1151,1151,2921
|
|
20230927,100500,82138114,1151,1151,1151,1151,0
|
|
20230927,100400,82138114,1151,1151,1151,1151,300
|
|
20230927,100300,81792814,1151,1151,1151,1151,0
|
|
20230927,100200,81792814,1151,1151,1151,1151,0
|
|
20230927,100100,81792814,1151,1151,1151,1151,0
|
|
20230927,100000,81792814,1151,1151,1151,1151,1000
|
|
20230927,095900,80641814,1151,1151,1151,1151,0
|
|
20230927,095800,80641814,1151,1151,1151,1151,0
|
|
20230927,095700,80641814,1151,1151,1151,1151,2015
|
|
20230927,095600,78322549,1151,1150,1151,1150,283
|
|
20230927,095500,77996836,1143,1143,1143,1143,3
|
|
20230927,095400,77993407,1143,1143,1143,1143,0
|
|
20230927,095300,77993407,1143,1143,1143,1143,0
|
|
20230927,095200,77993407,1143,1144,1144,1143,1147
|
|
20230927,095100,76682239,1152,1151,1152,1151,2973
|
|
20230927,095000,73258379,1152,1151,1152,1150,4318
|
|
20230927,094900,68287438,1151,1145,1151,1143,1430
|
|
20230927,094800,66647276,1144,1144,1144,1144,0
|
|
20230927,094700,66647276,1144,1144,1144,1144,1
|
|
20230927,094600,66646132,1144,1144,1144,1144,75
|
|
20230927,094500,66560332,1144,1145,1145,1144,1316
|
|
20230927,094400,65053623,1145,1145,1145,1144,124
|
|
20230927,094300,64911651,1145,1145,1145,1145,341
|
|
20230927,094200,64521206,1149,1149,1149,1149,0
|
|
20230927,094100,64521206,1149,1149,1149,1149,10
|
|
20230927,094000,64509716,1151,1151,1151,1151,50
|
|
20230927,093900,64452166,1151,1144,1151,1143,4488
|
|
20230927,093800,59309029,1144,1144,1144,1144,2
|
|
20230927,093700,59306741,1141,1141,1141,1141,0
|
|
20230927,093600,59306741,1141,1139,1141,1139,2438
|
|
20230927,093500,56525637,1139,1138,1141,1138,2958
|
|
20230927,093400,53156095,1138,1137,1138,1134,2451
|
|
20230927,093300,50369496,1141,1141,1141,1141,1
|
|
20230927,093200,50368355,1137,1137,1137,1137,0
|
|
20230927,093100,50368355,1137,1137,1137,1137,0
|
|
20230927,093000,50368355,1137,1146,1146,1137,3596
|
|
20230927,092900,46266725,1145,1145,1145,1145,0
|
|
20230927,092800,46266725,1145,1145,1145,1145,0
|
|
20230927,092700,46266725,1145,1145,1145,1145,0
|
|
20230927,092600,46266725,1145,1145,1145,1145,0
|
|
20230927,092500,46266725,1145,1145,1145,1145,0
|
|
20230927,092400,46266725,1145,1145,1145,1145,0
|
|
20230927,092300,46266725,1145,1145,1145,1145,45
|
|
20230927,092200,46215200,1145,1145,1145,1145,500
|
|
20230927,092100,45642700,1145,1145,1145,1145,0
|
|
20230927,092000,45642700,1145,1145,1145,1145,300
|
|
20230927,091900,45299200,1145,1145,1145,1145,334
|
|
20230927,091800,44916770,1145,1145,1145,1145,1500
|
|
20230927,091700,43199270,1145,1145,1145,1145,0
|
|
20230927,091600,43199270,1145,1145,1145,1145,0
|
|
20230927,091500,43199270,1145,1145,1145,1145,0
|
|
20230927,091400,43199270,1145,1145,1145,1145,0
|
|
20230927,091300,43199270,1145,1145,1145,1145,730
|
|
20230927,091200,42363420,1145,1144,1151,1144,6853
|
|
20230927,091100,34521834,1145,1145,1145,1145,9200
|
|
20230927,091000,23987834,1150,1149,1150,1149,1334
|
|
20230927,090900,22453746,1150,1142,1150,1142,604
|
|
20230927,090800,21763970,1142,1141,1142,1141,409
|
|
20230927,090700,21297291,1141,1139,1141,1139,1844
|
|
20230927,090600,19196973,1139,1139,1139,1139,0
|
|
20230927,090500,19196973,1139,1140,1140,1139,501
|
|
20230927,090400,18626333,1132,1131,1132,1131,2245
|
|
20230927,090300,16086058,1130,1130,1131,1130,2551
|
|
20230927,090200,13203383,1132,1137,1137,1132,7141
|
|
20230927,090100,5104324,1139,1139,1139,1139,52
|
|
20230927,090000,5045096,1140,1141,1141,1140,4421
|