592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,184900,207253569,1513,1513,1513,1513,3519
|
|
20230925,184800,207253569,1513,1513,1513,1513,0
|
|
20230925,184700,207253569,1513,1513,1513,1513,0
|
|
20230925,184600,207253569,1513,1513,1513,1513,0
|
|
20230925,184500,207253569,1513,1513,1513,1513,0
|
|
20230925,184400,207253569,1513,1513,1513,1513,0
|
|
20230925,184300,207253569,1513,1513,1513,1513,0
|
|
20230925,184200,207253569,1513,1513,1513,1513,0
|
|
20230925,184100,207253569,1513,1513,1513,1513,0
|
|
20230925,184000,207253569,1513,1513,1513,1513,0
|
|
20230925,183900,207253569,1513,1513,1513,1513,0
|
|
20230925,183800,207253569,1513,1513,1513,1513,0
|
|
20230925,183700,207253569,1513,1513,1513,1513,0
|
|
20230925,183600,207253569,1513,1513,1513,1513,0
|
|
20230925,183500,207253569,1513,1513,1513,1513,0
|
|
20230925,183400,207253569,1513,1513,1513,1513,0
|
|
20230925,183300,207253569,1513,1513,1513,1513,0
|
|
20230925,183200,207253569,1513,1513,1513,1513,0
|
|
20230925,183100,207253569,1513,1513,1513,1513,0
|
|
20230925,183000,207253569,1513,1513,1513,1513,0
|
|
20230925,182900,207253569,1513,1513,1513,1513,0
|
|
20230925,182800,207253569,1513,1513,1513,1513,0
|
|
20230925,182700,207253569,1513,1513,1513,1513,0
|
|
20230925,182600,207253569,1513,1513,1513,1513,0
|
|
20230925,182500,207253569,1513,1513,1513,1513,0
|
|
20230925,182400,207253569,1513,1513,1513,1513,0
|
|
20230925,182300,207253569,1513,1513,1513,1513,0
|
|
20230925,182200,207253569,1513,1513,1513,1513,0
|
|
20230925,182100,207253569,1513,1513,1513,1513,0
|
|
20230925,182000,207253569,1513,1513,1513,1513,0
|
|
20230925,181900,207253569,1513,1513,1513,1513,3519
|
|
20230925,181800,207253569,1513,1513,1513,1513,0
|
|
20230925,181700,207253569,1513,1513,1513,1513,0
|
|
20230925,181600,207253569,1513,1513,1513,1513,0
|
|
20230925,181500,207253569,1513,1513,1513,1513,0
|
|
20230925,181400,207253569,1513,1513,1513,1513,0
|
|
20230925,181300,207253569,1513,1513,1513,1513,0
|
|
20230925,181200,207253569,1513,1513,1513,1513,0
|
|
20230925,181100,207253569,1513,1513,1513,1513,0
|
|
20230925,181000,207253569,1513,1513,1513,1513,0
|
|
20230925,180900,207253569,1513,1513,1513,1513,0
|
|
20230925,180800,207253569,1513,1513,1513,1513,0
|
|
20230925,180700,207253569,1513,1513,1513,1513,0
|
|
20230925,180600,207253569,1513,1513,1513,1513,0
|
|
20230925,180500,207253569,1513,1513,1513,1513,0
|
|
20230925,180400,207253569,1513,1513,1513,1513,0
|
|
20230925,180300,207253569,1513,1513,1513,1513,0
|
|
20230925,180200,207253569,1513,1513,1513,1513,0
|
|
20230925,180100,207253569,1513,1513,1513,1513,0
|
|
20230925,180000,207253569,1513,1513,1513,1513,0
|
|
20230925,175900,207253569,1513,1513,1513,1513,0
|
|
20230925,175800,207253569,1513,1513,1513,1513,0
|
|
20230925,175700,207253569,1513,1513,1513,1513,0
|
|
20230925,175600,207253569,1513,1513,1513,1513,0
|
|
20230925,175500,207253569,1513,1513,1513,1513,0
|
|
20230925,175400,207253569,1513,1513,1513,1513,0
|
|
20230925,175300,207253569,1513,1513,1513,1513,0
|
|
20230925,175200,207253569,1513,1513,1513,1513,0
|
|
20230925,175100,207253569,1513,1513,1513,1513,0
|
|
20230925,175000,207253569,1513,1513,1513,1513,0
|
|
20230925,174900,207253569,1513,1513,1513,1513,3519
|
|
20230925,174800,207253569,1513,1513,1513,1513,0
|
|
20230925,174700,207253569,1513,1513,1513,1513,0
|
|
20230925,174600,207253569,1513,1513,1513,1513,0
|
|
20230925,174500,207253569,1513,1513,1513,1513,0
|
|
20230925,174400,207253569,1513,1513,1513,1513,0
|
|
20230925,174300,207253569,1513,1513,1513,1513,0
|
|
20230925,174200,207253569,1513,1513,1513,1513,0
|
|
20230925,174100,207253569,1513,1513,1513,1513,0
|
|
20230925,174000,207253569,1513,1513,1513,1513,0
|
|
20230925,173900,207253569,1513,1513,1513,1513,0
|
|
20230925,173800,207253569,1513,1513,1513,1513,0
|
|
20230925,173700,207253569,1513,1513,1513,1513,0
|
|
20230925,173600,207253569,1513,1513,1513,1513,0
|
|
20230925,173500,207253569,1513,1513,1513,1513,0
|
|
20230925,173400,207253569,1513,1513,1513,1513,0
|
|
20230925,173300,207253569,1513,1513,1513,1513,0
|
|
20230925,173200,207253569,1513,1513,1513,1513,0
|
|
20230925,173100,207253569,1513,1513,1513,1513,0
|
|
20230925,173000,207253569,1513,1513,1513,1513,0
|
|
20230925,172900,207253569,1513,1513,1513,1513,0
|
|
20230925,172800,207253569,1513,1513,1513,1513,0
|
|
20230925,172700,207253569,1513,1513,1513,1513,0
|
|
20230925,172600,207253569,1513,1513,1513,1513,0
|
|
20230925,172500,207253569,1513,1513,1513,1513,0
|
|
20230925,172400,207253569,1513,1513,1513,1513,0
|
|
20230925,172300,207253569,1513,1513,1513,1513,0
|
|
20230925,172200,207253569,1513,1513,1513,1513,0
|
|
20230925,172100,207253569,1513,1513,1513,1513,0
|
|
20230925,172000,207253569,1513,1513,1513,1513,0
|
|
20230925,171900,207253569,1513,1513,1513,1513,3519
|
|
20230925,171800,207253569,1513,1513,1513,1513,0
|
|
20230925,171700,207253569,1513,1513,1513,1513,0
|
|
20230925,171600,207253569,1513,1513,1513,1513,0
|
|
20230925,171500,207253569,1513,1513,1513,1513,0
|
|
20230925,171400,207253569,1513,1513,1513,1513,0
|
|
20230925,171300,207253569,1513,1513,1513,1513,0
|
|
20230925,171200,207253569,1513,1513,1513,1513,0
|
|
20230925,171100,207253569,1513,1513,1513,1513,0
|
|
20230925,171000,207253569,1513,1513,1513,1513,0
|
|
20230925,170900,207253569,1513,1513,1513,1513,0
|
|
20230925,170800,207253569,1513,1513,1513,1513,0
|
|
20230925,170700,207253569,1513,1513,1513,1513,0
|
|
20230925,170600,207253569,1513,1513,1513,1513,0
|
|
20230925,170500,207253569,1513,1513,1513,1513,0
|
|
20230925,170400,207253569,1513,1513,1513,1513,0
|
|
20230925,170300,207253569,1513,1513,1513,1513,0
|
|
20230925,170200,207253569,1513,1513,1513,1513,0
|
|
20230925,170100,207253569,1513,1513,1513,1513,0
|
|
20230925,170000,207253569,1513,1513,1513,1513,0
|
|
20230925,165900,207253569,1513,1513,1513,1513,0
|
|
20230925,165800,207253569,1513,1513,1513,1513,0
|
|
20230925,165700,207253569,1513,1513,1513,1513,0
|
|
20230925,165600,207253569,1513,1513,1513,1513,0
|
|
20230925,165500,207253569,1513,1513,1513,1513,0
|
|
20230925,165400,207253569,1513,1513,1513,1513,0
|
|
20230925,165300,207253569,1513,1513,1513,1513,0
|
|
20230925,165200,207253569,1513,1513,1513,1513,0
|
|
20230925,165100,207253569,1513,1513,1513,1513,0
|
|
20230925,165000,207253569,1513,1513,1513,1513,0
|
|
20230925,164900,207253569,1513,1513,1513,1513,3519
|
|
20230925,164800,207253569,1513,1513,1513,1513,0
|
|
20230925,164700,207253569,1513,1513,1513,1513,0
|
|
20230925,164600,207253569,1513,1513,1513,1513,0
|
|
20230925,164500,207253569,1513,1513,1513,1513,0
|
|
20230925,164400,207253569,1513,1513,1513,1513,0
|
|
20230925,164300,207253569,1513,1513,1513,1513,0
|
|
20230925,164200,207253569,1513,1513,1513,1513,0
|
|
20230925,164100,207253569,1513,1513,1513,1513,0
|
|
20230925,164000,207253569,1513,1513,1513,1513,0
|
|
20230925,163900,207253569,1513,1513,1513,1513,0
|
|
20230925,163800,207253569,1513,1513,1513,1513,0
|
|
20230925,163700,207253569,1513,1513,1513,1513,0
|
|
20230925,163600,207253569,1513,1513,1513,1513,0
|
|
20230925,163500,207253569,1513,1513,1513,1513,0
|
|
20230925,163400,207253569,1513,1513,1513,1513,0
|
|
20230925,163300,207253569,1513,1513,1513,1513,0
|
|
20230925,163200,207253569,1513,1513,1513,1513,0
|
|
20230925,163100,207253569,1513,1513,1513,1513,0
|
|
20230925,163000,207253569,1513,1513,1513,1513,0
|
|
20230925,162900,207253569,1513,1513,1513,1513,0
|
|
20230925,162800,207253569,1513,1513,1513,1513,0
|
|
20230925,162700,207253569,1513,1513,1513,1513,0
|
|
20230925,162600,207253569,1513,1513,1513,1513,0
|
|
20230925,162500,207253569,1513,1513,1513,1513,0
|
|
20230925,162400,207253569,1513,1513,1513,1513,0
|
|
20230925,162300,207253569,1513,1513,1513,1513,0
|
|
20230925,162200,207253569,1513,1513,1513,1513,0
|
|
20230925,162100,207253569,1513,1513,1513,1513,0
|
|
20230925,162000,207253569,1513,1513,1513,1513,0
|
|
20230925,161900,207253569,1513,1513,1513,1513,3519
|
|
20230925,161800,207253569,1513,1513,1513,1513,0
|
|
20230925,161700,207253569,1513,1513,1513,1513,0
|
|
20230925,161600,207253569,1513,1513,1513,1513,0
|
|
20230925,161500,207253569,1513,1513,1513,1513,0
|
|
20230925,161400,207253569,1513,1513,1513,1513,0
|
|
20230925,161300,207253569,1513,1513,1513,1513,0
|
|
20230925,161200,207253569,1513,1513,1513,1513,0
|
|
20230925,161100,207253569,1513,1513,1513,1513,0
|
|
20230925,161000,207253569,1513,1513,1513,1513,0
|
|
20230925,160900,207253569,1513,1513,1513,1513,0
|
|
20230925,160800,207253569,1513,1513,1513,1513,0
|
|
20230925,160700,207253569,1513,1513,1513,1513,0
|
|
20230925,160600,207253569,1513,1513,1513,1513,0
|
|
20230925,160500,207253569,1513,1513,1513,1513,0
|
|
20230925,160400,207253569,1513,1513,1513,1513,0
|
|
20230925,160300,207253569,1513,1513,1513,1513,0
|
|
20230925,160200,207253569,1513,1513,1513,1513,0
|
|
20230925,160100,207253569,1513,1513,1513,1513,0
|
|
20230925,160000,207253569,1513,1513,1513,1513,0
|
|
20230925,155900,207253569,1513,1513,1513,1513,0
|
|
20230925,155800,207253569,1513,1513,1513,1513,0
|
|
20230925,155700,207253569,1513,1513,1513,1513,0
|
|
20230925,155600,207253569,1513,1513,1513,1513,0
|
|
20230925,155500,207253569,1513,1513,1513,1513,0
|
|
20230925,155400,207253569,1513,1513,1513,1513,0
|
|
20230925,155300,207253569,1513,1513,1513,1513,0
|
|
20230925,155200,207253569,1513,1513,1513,1513,0
|
|
20230925,155100,207253569,1513,1513,1513,1513,0
|
|
20230925,155000,207253569,1513,1513,1513,1513,0
|
|
20230925,154900,207253569,1513,1513,1513,1513,3519
|
|
20230925,154800,207253569,1513,1513,1513,1513,0
|
|
20230925,154700,207253569,1513,1513,1513,1513,0
|
|
20230925,154600,207253569,1513,1513,1513,1513,0
|
|
20230925,154500,207253569,1513,1513,1513,1513,0
|
|
20230925,154400,207253569,1513,1513,1513,1513,0
|
|
20230925,154300,207253569,1513,1513,1513,1513,0
|
|
20230925,154200,207253569,1513,1513,1513,1513,0
|
|
20230925,154100,207253569,1513,1513,1513,1513,0
|
|
20230925,154000,207253569,1513,1513,1513,1513,0
|
|
20230925,153900,207253569,1513,1513,1513,1513,0
|
|
20230925,153800,207253569,1513,1513,1513,1513,0
|
|
20230925,153700,207253569,1513,1513,1513,1513,0
|
|
20230925,153600,207253569,1513,1513,1513,1513,0
|
|
20230925,153500,207253569,1513,1513,1513,1513,0
|
|
20230925,153400,207253569,1513,1513,1513,1513,0
|
|
20230925,153300,207253569,1513,1513,1513,1513,0
|
|
20230925,153200,207253569,1513,1513,1513,1513,0
|
|
20230925,153100,207253569,1513,1513,1513,1513,0
|
|
20230925,153000,207253569,1513,1513,1513,1513,3519
|
|
20230925,152900,201929322,1508,1508,1508,1508,0
|
|
20230925,152800,201929322,1508,1508,1508,1508,0
|
|
20230925,152700,201929322,1508,1508,1508,1508,0
|
|
20230925,152600,201929322,1508,1508,1508,1508,0
|
|
20230925,152500,201929322,1508,1508,1508,1508,0
|
|
20230925,152400,201929322,1508,1508,1508,1508,0
|
|
20230925,152300,201929322,1508,1508,1508,1508,0
|
|
20230925,152200,201929322,1508,1508,1508,1508,0
|
|
20230925,152100,201929322,1508,1508,1508,1508,0
|
|
20230925,152000,201929322,1508,1508,1508,1508,0
|
|
20230925,151900,201929322,1508,1508,1508,1508,1
|
|
20230925,151800,201927814,1508,1508,1508,1508,25
|
|
20230925,151700,201890114,1508,1508,1508,1508,1959
|
|
20230925,151600,198935942,1508,1508,1508,1508,76
|
|
20230925,151500,198821334,1508,1508,1508,1508,2
|
|
20230925,151400,198818318,1509,1509,1509,1509,0
|
|
20230925,151300,198818318,1509,1508,1509,1508,250
|
|
20230925,151200,198441313,1508,1508,1508,1508,96
|
|
20230925,151100,198296545,1509,1509,1509,1509,38
|
|
20230925,151000,198239203,1508,1509,1509,1508,138
|
|
20230925,150900,198031079,1509,1509,1509,1509,4
|
|
20230925,150800,198025043,1509,1509,1509,1509,1367
|
|
20230925,150700,195962240,1509,1509,1509,1509,44
|
|
20230925,150600,195895844,1509,1510,1510,1509,499
|
|
20230925,150500,195142852,1510,1510,1510,1510,45
|
|
20230925,150400,195074902,1510,1510,1510,1510,357
|
|
20230925,150300,194535832,1510,1510,1510,1510,86
|
|
20230925,150200,194405972,1510,1510,1510,1510,12
|
|
20230925,150100,194387852,1510,1510,1510,1510,625
|
|
20230925,150000,193444102,1511,1511,1511,1511,0
|
|
20230925,145900,193444102,1511,1511,1511,1511,0
|
|
20230925,145800,193444102,1511,1511,1511,1511,323
|
|
20230925,145700,192956049,1511,1511,1511,1511,0
|
|
20230925,145600,192956049,1511,1511,1511,1511,0
|
|
20230925,145500,192956049,1511,1511,1511,1511,7
|
|
20230925,145400,192945472,1511,1511,1511,1511,0
|
|
20230925,145300,192945472,1511,1511,1511,1511,1121
|
|
20230925,145200,191251641,1512,1512,1512,1512,0
|
|
20230925,145100,191251641,1512,1512,1512,1512,3
|
|
20230925,145000,191247105,1511,1511,1511,1511,0
|
|
20230925,144900,191247105,1511,1511,1511,1511,149
|
|
20230925,144800,191021966,1511,1511,1511,1510,380
|
|
20230925,144700,190448068,1511,1512,1512,1511,41
|
|
20230925,144600,190386116,1511,1510,1511,1510,948
|
|
20230925,144500,188954188,1510,1510,1510,1510,0
|
|
20230925,144400,188954188,1510,1510,1510,1510,260
|
|
20230925,144300,188561588,1511,1511,1511,1511,0
|
|
20230925,144200,188561588,1511,1511,1511,1511,0
|
|
20230925,144100,188561588,1511,1511,1511,1511,11
|
|
20230925,144000,188544967,1510,1510,1510,1510,943
|
|
20230925,143900,187121037,1514,1514,1514,1514,0
|
|
20230925,143800,187121037,1514,1514,1514,1514,0
|
|
20230925,143700,187121037,1514,1514,1514,1514,4
|
|
20230925,143600,187114981,1514,1514,1514,1514,4
|
|
20230925,143500,187108925,1510,1510,1510,1510,121
|
|
20230925,143400,186926215,1509,1509,1509,1509,0
|
|
20230925,143300,186926215,1509,1509,1509,1509,0
|
|
20230925,143200,186926215,1509,1509,1509,1509,0
|
|
20230925,143100,186926215,1509,1509,1509,1509,0
|
|
20230925,143000,186926215,1509,1509,1509,1509,0
|
|
20230925,142900,186926215,1509,1509,1509,1509,0
|
|
20230925,142800,186926215,1509,1509,1509,1509,55
|
|
20230925,142700,186843220,1514,1514,1514,1514,0
|
|
20230925,142600,186843220,1514,1514,1514,1514,0
|
|
20230925,142500,186843220,1514,1514,1514,1514,0
|
|
20230925,142400,186843220,1514,1514,1514,1514,0
|
|
20230925,142300,186843220,1514,1514,1514,1514,0
|
|
20230925,142200,186843220,1514,1514,1514,1514,9
|
|
20230925,142100,186829594,1508,1513,1513,1508,2000
|
|
20230925,142000,183810502,1513,1513,1513,1513,0
|
|
20230925,141900,183810502,1513,1513,1513,1513,385
|
|
20230925,141800,183227997,1513,1513,1513,1513,0
|
|
20230925,141700,183227997,1513,1513,1513,1513,3
|
|
20230925,141600,183223458,1508,1510,1510,1508,330
|
|
20230925,141500,182725758,1508,1511,1511,1508,3009
|
|
20230925,141400,178186082,1511,1511,1511,1511,1
|
|
20230925,141300,178184571,1511,1511,1511,1511,480
|
|
20230925,141200,177459291,1514,1514,1514,1514,0
|
|
20230925,141100,177459291,1514,1514,1514,1514,4
|
|
20230925,141000,177453235,1509,1510,1510,1509,879
|
|
20230925,140900,176126823,1509,1512,1512,1509,1000
|
|
20230925,140800,174617809,1513,1513,1513,1513,1
|
|
20230925,140700,174616296,1513,1513,1513,1513,7
|
|
20230925,140600,174605705,1513,1512,1513,1512,78
|
|
20230925,140500,174487699,1508,1508,1508,1508,0
|
|
20230925,140400,174487699,1508,1508,1508,1508,0
|
|
20230925,140300,174487699,1508,1508,1508,1508,0
|
|
20230925,140200,174487699,1508,1508,1508,1508,0
|
|
20230925,140100,174487699,1508,1507,1508,1506,1100
|
|
20230925,140000,172830881,1507,1507,1507,1507,2808
|
|
20230925,135900,168599225,1507,1507,1507,1507,700
|
|
20230925,135800,167544325,1507,1510,1510,1507,11395
|
|
20230925,135700,150355784,1510,1513,1513,1510,5128
|
|
20230925,135600,142608667,1514,1514,1514,1514,1
|
|
20230925,135500,142607153,1514,1514,1514,1514,0
|
|
20230925,135400,142607153,1514,1514,1514,1514,3
|
|
20230925,135300,142602611,1514,1514,1514,1514,2
|
|
20230925,135200,142599583,1514,1514,1514,1514,3
|
|
20230925,135100,142595041,1515,1515,1515,1515,1
|
|
20230925,135000,142593526,1514,1514,1514,1514,0
|
|
20230925,134900,142593526,1514,1515,1515,1514,467
|
|
20230925,134800,141886030,1515,1515,1515,1515,42
|
|
20230925,134700,141822400,1515,1515,1515,1515,0
|
|
20230925,134600,141822400,1515,1515,1515,1515,9
|
|
20230925,134500,141808765,1513,1513,1513,1513,8
|
|
20230925,134400,141796661,1513,1513,1513,1513,4
|
|
20230925,134300,141790609,1514,1514,1514,1514,98
|
|
20230925,134200,141642237,1510,1510,1510,1510,0
|
|
20230925,134100,141642237,1510,1510,1510,1510,0
|
|
20230925,134000,141642237,1510,1510,1510,1510,642
|
|
20230925,133900,140672817,1508,1509,1509,1508,2041
|
|
20230925,133800,137594448,1509,1509,1509,1509,0
|
|
20230925,133700,137594448,1509,1509,1509,1509,0
|
|
20230925,133600,137594448,1509,1509,1509,1509,475
|
|
20230925,133500,136877673,1508,1508,1508,1508,0
|
|
20230925,133400,136877673,1508,1509,1509,1508,300
|
|
20230925,133300,136425172,1509,1509,1509,1509,182
|
|
20230925,133200,136150534,1509,1509,1509,1509,5
|
|
20230925,133100,136142989,1509,1509,1509,1509,0
|
|
20230925,133000,136142989,1509,1509,1509,1509,0
|
|
20230925,132900,136142989,1509,1509,1509,1509,1
|
|
20230925,132800,136141480,1508,1508,1508,1508,0
|
|
20230925,132700,136141480,1508,1508,1508,1508,0
|
|
20230925,132600,136141480,1508,1508,1508,1508,108
|
|
20230925,132500,135978616,1509,1509,1509,1509,362
|
|
20230925,132400,135432358,1509,1509,1509,1509,22
|
|
20230925,132300,135399160,1509,1509,1509,1509,0
|
|
20230925,132200,135399160,1509,1509,1509,1509,2
|
|
20230925,132100,135396142,1508,1508,1508,1508,0
|
|
20230925,132000,135396142,1508,1508,1508,1508,0
|
|
20230925,131900,135396142,1508,1508,1508,1508,0
|
|
20230925,131800,135396142,1508,1508,1508,1508,0
|
|
20230925,131700,135396142,1508,1508,1508,1508,0
|
|
20230925,131600,135396142,1508,1508,1508,1508,106
|
|
20230925,131500,135236294,1508,1508,1508,1508,0
|
|
20230925,131400,135236294,1508,1509,1509,1508,1209
|
|
20230925,131300,133413120,1508,1508,1508,1508,10
|
|
20230925,131200,133398040,1508,1510,1510,1508,286
|
|
20230925,131100,132966327,1509,1509,1509,1509,0
|
|
20230925,131000,132966327,1509,1509,1509,1509,0
|
|
20230925,130900,132966327,1509,1509,1509,1509,0
|
|
20230925,130800,132966327,1509,1509,1509,1509,0
|
|
20230925,130700,132966327,1509,1509,1509,1509,0
|
|
20230925,130600,132966327,1509,1509,1509,1509,10
|
|
20230925,130500,132951237,1509,1509,1509,1509,0
|
|
20230925,130400,132951237,1509,1510,1510,1509,32
|
|
20230925,130300,132902918,1510,1510,1510,1510,0
|
|
20230925,130200,132902918,1510,1510,1510,1510,0
|
|
20230925,130100,132902918,1510,1510,1510,1510,0
|
|
20230925,130000,132902918,1510,1510,1510,1510,0
|
|
20230925,125900,132902918,1510,1510,1510,1510,498
|
|
20230925,125800,132150938,1508,1508,1508,1508,500
|
|
20230925,125700,131396938,1508,1508,1508,1508,0
|
|
20230925,125600,131396938,1508,1508,1508,1508,0
|
|
20230925,125500,131396938,1508,1508,1508,1508,0
|
|
20230925,125400,131396938,1508,1508,1508,1508,111
|
|
20230925,125300,131229550,1508,1508,1508,1508,0
|
|
20230925,125200,131229550,1508,1508,1508,1508,0
|
|
20230925,125100,131229550,1508,1508,1508,1508,33
|
|
20230925,125000,131179786,1508,1508,1508,1508,9
|
|
20230925,124900,131166214,1509,1509,1509,1509,5
|
|
20230925,124800,131158669,1508,1508,1508,1508,0
|
|
20230925,124700,131158669,1508,1508,1508,1508,0
|
|
20230925,124600,131158669,1508,1508,1508,1508,0
|
|
20230925,124500,131158669,1508,1508,1508,1508,58
|
|
20230925,124400,131071205,1507,1507,1507,1507,0
|
|
20230925,124300,131071205,1507,1507,1507,1507,0
|
|
20230925,124200,131071205,1507,1507,1507,1507,620
|
|
20230925,124100,130136865,1507,1507,1507,1507,0
|
|
20230925,124000,130136865,1507,1507,1507,1507,0
|
|
20230925,123900,130136865,1507,1508,1508,1507,112
|
|
20230925,123800,129968080,1508,1508,1508,1508,8
|
|
20230925,123700,129956016,1514,1514,1514,1514,0
|
|
20230925,123600,129956016,1514,1514,1514,1514,0
|
|
20230925,123500,129956016,1514,1514,1514,1514,0
|
|
20230925,123400,129956016,1514,1509,1514,1507,928
|
|
20230925,123300,128556590,1508,1508,1508,1508,0
|
|
20230925,123200,128556590,1508,1508,1508,1508,0
|
|
20230925,123100,128556590,1508,1508,1508,1508,0
|
|
20230925,123000,128556590,1508,1508,1508,1508,0
|
|
20230925,122900,128556590,1508,1508,1508,1508,0
|
|
20230925,122800,128556590,1508,1508,1508,1508,0
|
|
20230925,122700,128556590,1508,1508,1508,1508,2
|
|
20230925,122600,128553574,1508,1508,1508,1508,0
|
|
20230925,122500,128553574,1508,1508,1508,1508,112
|
|
20230925,122400,128384678,1508,1508,1508,1508,0
|
|
20230925,122300,128384678,1508,1508,1508,1508,0
|
|
20230925,122200,128384678,1508,1508,1508,1508,2
|
|
20230925,122100,128381662,1514,1514,1514,1514,20
|
|
20230925,122000,128351382,1508,1508,1508,1508,0
|
|
20230925,121900,128351382,1508,1508,1508,1508,76
|
|
20230925,121800,128236774,1508,1510,1510,1508,500
|
|
20230925,121700,127482740,1508,1508,1508,1508,0
|
|
20230925,121600,127482740,1508,1508,1508,1508,0
|
|
20230925,121500,127482740,1508,1508,1508,1508,11
|
|
20230925,121400,127466152,1508,1508,1508,1508,0
|
|
20230925,121300,127466152,1508,1508,1508,1508,0
|
|
20230925,121200,127466152,1508,1508,1508,1508,316
|
|
20230925,121100,126989624,1514,1514,1514,1514,0
|
|
20230925,121000,126989624,1514,1514,1514,1514,0
|
|
20230925,120900,126989624,1514,1514,1514,1514,100
|
|
20230925,120800,126838224,1508,1508,1508,1508,0
|
|
20230925,120700,126838224,1508,1509,1509,1508,119
|
|
20230925,120600,126658769,1508,1508,1508,1508,0
|
|
20230925,120500,126658769,1508,1508,1508,1508,0
|
|
20230925,120400,126658769,1508,1508,1508,1508,0
|
|
20230925,120300,126658769,1508,1508,1508,1508,0
|
|
20230925,120200,126658769,1508,1508,1508,1508,0
|
|
20230925,120100,126658769,1508,1508,1508,1508,0
|
|
20230925,120000,126658769,1508,1508,1508,1508,0
|
|
20230925,115900,126658769,1508,1509,1509,1508,1000
|
|
20230925,115800,125150733,1509,1509,1509,1509,0
|
|
20230925,115700,125150733,1509,1510,1510,1509,118
|
|
20230925,115600,124972640,1511,1511,1511,1511,0
|
|
20230925,115500,124972640,1511,1511,1511,1511,0
|
|
20230925,115400,124972640,1511,1511,1511,1511,933
|
|
20230925,115300,123562877,1511,1511,1511,1511,0
|
|
20230925,115200,123562877,1511,1511,1511,1511,0
|
|
20230925,115100,123562877,1511,1512,1512,1511,212
|
|
20230925,115000,123242478,1511,1511,1511,1511,0
|
|
20230925,114900,123242478,1511,1521,1521,1511,589
|
|
20230925,114800,122346619,1510,1510,1510,1510,0
|
|
20230925,114700,122346619,1510,1510,1510,1510,0
|
|
20230925,114600,122346619,1510,1510,1510,1510,0
|
|
20230925,114500,122346619,1510,1510,1510,1510,1508
|
|
20230925,114400,120069539,1515,1515,1515,1515,0
|
|
20230925,114300,120069539,1515,1515,1515,1515,0
|
|
20230925,114200,120069539,1515,1515,1515,1515,0
|
|
20230925,114100,120069539,1515,1515,1515,1515,0
|
|
20230925,114000,120069539,1515,1515,1515,1515,0
|
|
20230925,113900,120069539,1515,1514,1515,1514,1783
|
|
20230925,113800,117369347,1510,1509,1510,1509,98
|
|
20230925,113700,117221463,1509,1509,1509,1509,0
|
|
20230925,113600,117221463,1509,1509,1509,1509,0
|
|
20230925,113500,117221463,1509,1509,1509,1509,0
|
|
20230925,113400,117221463,1509,1509,1509,1509,0
|
|
20230925,113300,117221463,1509,1509,1509,1509,100
|
|
20230925,113200,117070563,1508,1508,1508,1508,0
|
|
20230925,113100,117070563,1508,1513,1513,1508,78
|
|
20230925,113000,116952749,1513,1513,1513,1513,1
|
|
20230925,112900,116951236,1513,1513,1513,1513,0
|
|
20230925,112800,116951236,1513,1513,1513,1513,0
|
|
20230925,112700,116951236,1513,1513,1513,1513,0
|
|
20230925,112600,116951236,1513,1513,1513,1513,1
|
|
20230925,112500,116949723,1513,1513,1513,1513,1
|
|
20230925,112400,116948210,1508,1513,1513,1508,255
|
|
20230925,112300,116563650,1508,1508,1508,1508,0
|
|
20230925,112200,116563650,1508,1508,1508,1508,906
|
|
20230925,112100,115197402,1507,1507,1507,1507,819
|
|
20230925,112000,113963169,1507,1507,1507,1507,0
|
|
20230925,111900,113963169,1507,1508,1508,1507,115
|
|
20230925,111800,113789799,1506,1506,1506,1506,0
|
|
20230925,111700,113789799,1506,1506,1506,1506,0
|
|
20230925,111600,113789799,1506,1506,1506,1506,0
|
|
20230925,111500,113789799,1506,1506,1506,1506,0
|
|
20230925,111400,113789799,1506,1506,1506,1506,0
|
|
20230925,111300,113789799,1506,1506,1506,1506,0
|
|
20230925,111200,113789799,1506,1506,1506,1506,410
|
|
20230925,111100,113172339,1505,1507,1507,1505,2057
|
|
20230925,111000,110075394,1506,1506,1507,1506,1205
|
|
20230925,110900,108260478,1505,1515,1515,1505,1488
|
|
20230925,110800,106013213,1515,1518,1518,1515,7814
|
|
20230925,110700,94168973,1519,1518,1519,1518,1703
|
|
20230925,110600,91583469,1519,1519,1519,1519,51
|
|
20230925,110500,91506000,1519,1519,1519,1519,0
|
|
20230925,110400,91506000,1519,1519,1519,1519,1
|
|
20230925,110300,91504481,1526,1526,1526,1526,0
|
|
20230925,110200,91504481,1526,1519,1526,1519,413
|
|
20230925,110100,90876217,1519,1518,1519,1518,181
|
|
20230925,110000,90601393,1519,1519,1519,1519,8
|
|
20230925,105900,90589241,1519,1519,1519,1519,0
|
|
20230925,105800,90589241,1519,1519,1519,1519,0
|
|
20230925,105700,90589241,1519,1519,1519,1519,1
|
|
20230925,105600,90587722,1524,1524,1524,1524,4
|
|
20230925,105500,90581626,1526,1526,1526,1526,1
|
|
20230925,105400,90580100,1526,1520,1526,1520,2846
|
|
20230925,105300,86254144,1520,1520,1520,1520,0
|
|
20230925,105200,86254144,1520,1520,1520,1520,0
|
|
20230925,105100,86254144,1520,1525,1526,1520,4123
|
|
20230925,105000,79985805,1526,1526,1526,1526,47
|
|
20230925,104900,79914083,1526,1526,1526,1526,10
|
|
20230925,104800,79898823,1525,1525,1525,1525,0
|
|
20230925,104700,79898823,1525,1525,1525,1525,7
|
|
20230925,104600,79888148,1521,1521,1521,1521,0
|
|
20230925,104500,79888148,1521,1525,1525,1520,6329
|
|
20230925,104400,70257211,1525,1525,1525,1525,0
|
|
20230925,104300,70257211,1525,1525,1525,1525,0
|
|
20230925,104200,70257211,1525,1525,1525,1525,3314
|
|
20230925,104100,65203361,1526,1526,1526,1526,0
|
|
20230925,104000,65203361,1526,1526,1526,1526,500
|
|
20230925,103900,64440361,1526,1529,1529,1526,17
|
|
20230925,103800,64414406,1539,1539,1539,1539,0
|
|
20230925,103700,64414406,1539,1539,1539,1539,0
|
|
20230925,103600,64414406,1539,1539,1539,1539,0
|
|
20230925,103500,64414406,1539,1539,1539,1539,0
|
|
20230925,103400,64414406,1539,1539,1539,1539,0
|
|
20230925,103300,64414406,1539,1539,1539,1539,0
|
|
20230925,103200,64414406,1539,1539,1539,1539,202
|
|
20230925,103100,64103528,1526,1526,1526,1526,0
|
|
20230925,103000,64103528,1526,1525,1526,1525,975
|
|
20230925,102900,62616405,1525,1525,1525,1525,327
|
|
20230925,102800,62117730,1525,1524,1525,1524,199
|
|
20230925,102700,61814450,1525,1523,1525,1523,13
|
|
20230925,102600,61794643,1523,1523,1523,1523,6
|
|
20230925,102500,61785505,1523,1523,1523,1523,307
|
|
20230925,102400,61317944,1523,1523,1523,1523,125
|
|
20230925,102300,61127569,1523,1523,1523,1523,2
|
|
20230925,102200,61124523,1525,1525,1525,1525,2009
|
|
20230925,102100,58060798,1526,1526,1526,1525,1012
|
|
20230925,102000,56517266,1527,1528,1528,1527,52
|
|
20230925,101900,56437861,1527,1527,1527,1527,0
|
|
20230925,101800,56437861,1527,1527,1527,1527,0
|
|
20230925,101700,56437861,1527,1530,1530,1527,829
|
|
20230925,101600,55171854,1530,1530,1530,1530,1565
|
|
20230925,101500,52777404,1530,1533,1533,1530,4650
|
|
20230925,101400,45660774,1532,1532,1532,1532,79
|
|
20230925,101300,45539746,1532,1539,1539,1532,797
|
|
20230925,101200,44315769,1538,1547,1547,1538,65
|
|
20230925,101100,44215754,1539,1545,1545,1539,12
|
|
20230925,101000,44197255,1547,1547,1547,1547,0
|
|
20230925,100900,44197255,1547,1547,1547,1547,0
|
|
20230925,100800,44197255,1547,1547,1547,1547,0
|
|
20230925,100700,44197255,1547,1547,1547,1547,0
|
|
20230925,100600,44197255,1547,1547,1547,1541,141
|
|
20230925,100500,43979728,1544,1544,1544,1544,20
|
|
20230925,100400,43948848,1547,1547,1547,1547,0
|
|
20230925,100300,43948848,1547,1544,1547,1544,183
|
|
20230925,100200,43666287,1544,1544,1544,1544,0
|
|
20230925,100100,43666287,1544,1544,1544,1544,0
|
|
20230925,100000,43666287,1544,1544,1544,1544,2
|
|
20230925,095900,43663199,1544,1544,1544,1544,4
|
|
20230925,095800,43657023,1545,1545,1545,1545,0
|
|
20230925,095700,43657023,1545,1545,1545,1545,5
|
|
20230925,095600,43649298,1545,1545,1545,1545,6
|
|
20230925,095500,43640028,1538,1538,1538,1538,0
|
|
20230925,095400,43640028,1538,1538,1538,1538,0
|
|
20230925,095300,43640028,1538,1538,1538,1538,0
|
|
20230925,095200,43640028,1538,1538,1538,1538,0
|
|
20230925,095100,43640028,1538,1538,1538,1531,4195
|
|
20230925,095000,37199867,1538,1537,1538,1537,907
|
|
20230925,094900,35805001,1531,1531,1531,1531,28
|
|
20230925,094800,35762133,1537,1531,1537,1531,2747
|
|
20230925,094700,31550986,1531,1531,1531,1531,660
|
|
20230925,094600,30540526,1530,1531,1531,1530,437
|
|
20230925,094500,29871659,1534,1540,1540,1534,5932
|
|
20230925,094400,20744305,1540,1540,1540,1540,0
|
|
20230925,094300,20744305,1540,1541,1541,1540,82
|
|
20230925,094200,20617946,1546,1541,1547,1541,244
|
|
20230925,094100,20241279,1549,1552,1552,1549,301
|
|
20230925,094000,19774130,1552,1542,1552,1542,19
|
|
20230925,093900,19744812,1552,1554,1554,1552,2
|
|
20230925,093800,19741706,1555,1555,1555,1555,0
|
|
20230925,093700,19741706,1555,1555,1555,1555,1
|
|
20230925,093600,19740151,1558,1558,1558,1558,0
|
|
20230925,093500,19740151,1558,1559,1559,1542,127
|
|
20230925,093400,19544250,1541,1541,1541,1541,8
|
|
20230925,093300,19531922,1540,1540,1540,1540,518
|
|
20230925,093200,18734202,1540,1540,1540,1540,200
|
|
20230925,093100,18426202,1540,1540,1540,1540,0
|
|
20230925,093000,18426202,1540,1540,1540,1540,46
|
|
20230925,092900,18355362,1547,1540,1547,1540,8
|
|
20230925,092800,18343035,1540,1540,1540,1540,581
|
|
20230925,092700,17448295,1540,1540,1540,1540,2066
|
|
20230925,092600,14266655,1540,1546,1546,1539,2607
|
|
20230925,092500,10249550,1546,1546,1546,1546,0
|
|
20230925,092400,10249550,1546,1550,1550,1546,38
|
|
20230925,092300,10190670,1545,1545,1545,1545,183
|
|
20230925,092200,9907935,1545,1552,1552,1545,130
|
|
20230925,092100,9706901,1560,1560,1560,1560,49
|
|
20230925,092000,9630461,1562,1552,1562,1551,301
|
|
20230925,091900,9163579,1552,1551,1552,1551,488
|
|
20230925,091800,8406390,1551,1551,1551,1551,0
|
|
20230925,091700,8406390,1551,1551,1551,1551,1
|
|
20230925,091600,8404839,1552,1552,1552,1552,1
|
|
20230925,091500,8403287,1552,1565,1565,1550,1934
|
|
20230925,091400,5404909,1565,1565,1565,1565,0
|
|
20230925,091300,5404909,1565,1565,1565,1565,0
|
|
20230925,091200,5404909,1565,1565,1565,1565,0
|
|
20230925,091100,5404909,1565,1565,1565,1565,0
|
|
20230925,091000,5404909,1565,1565,1565,1565,30
|
|
20230925,090900,5357959,1565,1565,1565,1565,1
|
|
20230925,090800,5356394,1565,1560,1565,1560,7
|
|
20230925,090700,5345444,1555,1555,1555,1555,0
|
|
20230925,090600,5345444,1555,1555,1555,1555,0
|
|
20230925,090500,5345444,1555,1555,1555,1555,2469
|
|
20230925,090400,1506149,1555,1555,1555,1555,0
|
|
20230925,090300,1506149,1555,1555,1555,1555,6
|
|
20230925,090200,1496819,1550,1550,1550,1550,63
|
|
20230925,090100,1399169,1550,1554,1555,1550,391
|
|
20230925,090000,792030,1553,1553,1553,1553,510
|