596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,185300,162706509,1672,1672,1672,1672,1677
|
|
20230913,185200,162706509,1672,1672,1672,1672,0
|
|
20230913,185100,162706509,1672,1672,1672,1672,0
|
|
20230913,185000,162706509,1672,1672,1672,1672,0
|
|
20230913,184900,162706509,1672,1672,1672,1672,0
|
|
20230913,184800,162706509,1672,1672,1672,1672,0
|
|
20230913,184700,162706509,1672,1672,1672,1672,0
|
|
20230913,184600,162706509,1672,1672,1672,1672,0
|
|
20230913,184500,162706509,1672,1672,1672,1672,0
|
|
20230913,184400,162706509,1672,1672,1672,1672,0
|
|
20230913,184300,162706509,1672,1672,1672,1672,0
|
|
20230913,184200,162706509,1672,1672,1672,1672,0
|
|
20230913,184100,162706509,1672,1672,1672,1672,0
|
|
20230913,184000,162706509,1672,1672,1672,1672,0
|
|
20230913,183900,162706509,1672,1672,1672,1672,0
|
|
20230913,183800,162706509,1672,1672,1672,1672,0
|
|
20230913,183700,162706509,1672,1672,1672,1672,0
|
|
20230913,183600,162706509,1672,1672,1672,1672,0
|
|
20230913,183500,162706509,1672,1672,1672,1672,0
|
|
20230913,183400,162706509,1672,1672,1672,1672,0
|
|
20230913,183300,162706509,1672,1672,1672,1672,0
|
|
20230913,183200,162706509,1672,1672,1672,1672,0
|
|
20230913,183100,162706509,1672,1672,1672,1672,0
|
|
20230913,183000,162706509,1672,1672,1672,1672,0
|
|
20230913,182900,162706509,1672,1672,1672,1672,0
|
|
20230913,182800,162706509,1672,1672,1672,1672,0
|
|
20230913,182700,162706509,1672,1672,1672,1672,0
|
|
20230913,182600,162706509,1672,1672,1672,1672,0
|
|
20230913,182500,162706509,1672,1672,1672,1672,0
|
|
20230913,182400,162706509,1672,1672,1672,1672,0
|
|
20230913,182300,162706509,1672,1672,1672,1672,1677
|
|
20230913,182200,162706509,1672,1672,1672,1672,0
|
|
20230913,182100,162706509,1672,1672,1672,1672,0
|
|
20230913,182000,162706509,1672,1672,1672,1672,0
|
|
20230913,181900,162706509,1672,1672,1672,1672,0
|
|
20230913,181800,162706509,1672,1672,1672,1672,0
|
|
20230913,181700,162706509,1672,1672,1672,1672,0
|
|
20230913,181600,162706509,1672,1672,1672,1672,0
|
|
20230913,181500,162706509,1672,1672,1672,1672,0
|
|
20230913,181400,162706509,1672,1672,1672,1672,0
|
|
20230913,181300,162706509,1672,1672,1672,1672,0
|
|
20230913,181200,162706509,1672,1672,1672,1672,0
|
|
20230913,181100,162706509,1672,1672,1672,1672,0
|
|
20230913,181000,162706509,1672,1672,1672,1672,0
|
|
20230913,180900,162706509,1672,1672,1672,1672,0
|
|
20230913,180800,162706509,1672,1672,1672,1672,0
|
|
20230913,180700,162706509,1672,1672,1672,1672,0
|
|
20230913,180600,162706509,1672,1672,1672,1672,0
|
|
20230913,180500,162706509,1672,1672,1672,1672,0
|
|
20230913,180400,162706509,1672,1672,1672,1672,0
|
|
20230913,180300,162706509,1672,1672,1672,1672,0
|
|
20230913,180200,162706509,1672,1672,1672,1672,0
|
|
20230913,180100,162706509,1672,1672,1672,1672,0
|
|
20230913,180000,162706509,1672,1672,1672,1672,0
|
|
20230913,175900,162706509,1672,1672,1672,1672,0
|
|
20230913,175800,162706509,1672,1672,1672,1672,0
|
|
20230913,175700,162706509,1672,1672,1672,1672,0
|
|
20230913,175600,162706509,1672,1672,1672,1672,0
|
|
20230913,175500,162706509,1672,1672,1672,1672,0
|
|
20230913,175400,162706509,1672,1672,1672,1672,0
|
|
20230913,175300,162706509,1672,1672,1672,1672,1677
|
|
20230913,175200,162706509,1672,1672,1672,1672,0
|
|
20230913,175100,162706509,1672,1672,1672,1672,0
|
|
20230913,175000,162706509,1672,1672,1672,1672,0
|
|
20230913,174900,162706509,1672,1672,1672,1672,0
|
|
20230913,174800,162706509,1672,1672,1672,1672,0
|
|
20230913,174700,162706509,1672,1672,1672,1672,0
|
|
20230913,174600,162706509,1672,1672,1672,1672,0
|
|
20230913,174500,162706509,1672,1672,1672,1672,0
|
|
20230913,174400,162706509,1672,1672,1672,1672,0
|
|
20230913,174300,162706509,1672,1672,1672,1672,0
|
|
20230913,174200,162706509,1672,1672,1672,1672,0
|
|
20230913,174100,162706509,1672,1672,1672,1672,0
|
|
20230913,174000,162706509,1672,1672,1672,1672,0
|
|
20230913,173900,162706509,1672,1672,1672,1672,0
|
|
20230913,173800,162706509,1672,1672,1672,1672,0
|
|
20230913,173700,162706509,1672,1672,1672,1672,0
|
|
20230913,173600,162706509,1672,1672,1672,1672,0
|
|
20230913,173500,162706509,1672,1672,1672,1672,0
|
|
20230913,173400,162706509,1672,1672,1672,1672,0
|
|
20230913,173300,162706509,1672,1672,1672,1672,0
|
|
20230913,173200,162706509,1672,1672,1672,1672,0
|
|
20230913,173100,162706509,1672,1672,1672,1672,0
|
|
20230913,173000,162706509,1672,1672,1672,1672,0
|
|
20230913,172900,162706509,1672,1672,1672,1672,0
|
|
20230913,172800,162706509,1672,1672,1672,1672,0
|
|
20230913,172700,162706509,1672,1672,1672,1672,0
|
|
20230913,172600,162706509,1672,1672,1672,1672,0
|
|
20230913,172500,162706509,1672,1672,1672,1672,0
|
|
20230913,172400,162706509,1672,1672,1672,1672,0
|
|
20230913,172300,162706509,1672,1672,1672,1672,1677
|
|
20230913,172200,162706509,1672,1672,1672,1672,0
|
|
20230913,172100,162706509,1672,1672,1672,1672,0
|
|
20230913,172000,162706509,1672,1672,1672,1672,0
|
|
20230913,171900,162706509,1672,1672,1672,1672,0
|
|
20230913,171800,162706509,1672,1672,1672,1672,0
|
|
20230913,171700,162706509,1672,1672,1672,1672,0
|
|
20230913,171600,162706509,1672,1672,1672,1672,0
|
|
20230913,171500,162706509,1672,1672,1672,1672,0
|
|
20230913,171400,162706509,1672,1672,1672,1672,0
|
|
20230913,171300,162706509,1672,1672,1672,1672,0
|
|
20230913,171200,162706509,1672,1672,1672,1672,0
|
|
20230913,171100,162706509,1672,1672,1672,1672,0
|
|
20230913,171000,162706509,1672,1672,1672,1672,0
|
|
20230913,170900,162706509,1672,1672,1672,1672,0
|
|
20230913,170800,162706509,1672,1672,1672,1672,0
|
|
20230913,170700,162706509,1672,1672,1672,1672,0
|
|
20230913,170600,162706509,1672,1672,1672,1672,0
|
|
20230913,170500,162706509,1672,1672,1672,1672,0
|
|
20230913,170400,162706509,1672,1672,1672,1672,0
|
|
20230913,170300,162706509,1672,1672,1672,1672,0
|
|
20230913,170200,162706509,1672,1672,1672,1672,0
|
|
20230913,170100,162706509,1672,1672,1672,1672,0
|
|
20230913,170000,162706509,1672,1672,1672,1672,0
|
|
20230913,165900,162706509,1672,1672,1672,1672,0
|
|
20230913,165800,162706509,1672,1672,1672,1672,0
|
|
20230913,165700,162706509,1672,1672,1672,1672,0
|
|
20230913,165600,162706509,1672,1672,1672,1672,0
|
|
20230913,165500,162706509,1672,1672,1672,1672,0
|
|
20230913,165400,162706509,1672,1672,1672,1672,0
|
|
20230913,165300,162706509,1672,1672,1672,1672,1677
|
|
20230913,165200,162706509,1672,1672,1672,1672,0
|
|
20230913,165100,162706509,1672,1672,1672,1672,0
|
|
20230913,165000,162706509,1672,1672,1672,1672,0
|
|
20230913,164900,162706509,1672,1672,1672,1672,0
|
|
20230913,164800,162706509,1672,1672,1672,1672,0
|
|
20230913,164700,162706509,1672,1672,1672,1672,0
|
|
20230913,164600,162706509,1672,1672,1672,1672,0
|
|
20230913,164500,162706509,1672,1672,1672,1672,0
|
|
20230913,164400,162706509,1672,1672,1672,1672,0
|
|
20230913,164300,162706509,1672,1672,1672,1672,0
|
|
20230913,164200,162706509,1672,1672,1672,1672,0
|
|
20230913,164100,162706509,1672,1672,1672,1672,0
|
|
20230913,164000,162706509,1672,1672,1672,1672,0
|
|
20230913,163900,162706509,1672,1672,1672,1672,0
|
|
20230913,163800,162706509,1672,1672,1672,1672,0
|
|
20230913,163700,162706509,1672,1672,1672,1672,0
|
|
20230913,163600,162706509,1672,1672,1672,1672,0
|
|
20230913,163500,162706509,1672,1672,1672,1672,0
|
|
20230913,163400,162706509,1672,1672,1672,1672,0
|
|
20230913,163300,162706509,1672,1672,1672,1672,0
|
|
20230913,163200,162706509,1672,1672,1672,1672,0
|
|
20230913,163100,162706509,1672,1672,1672,1672,0
|
|
20230913,163000,162706509,1672,1672,1672,1672,0
|
|
20230913,162900,162706509,1672,1672,1672,1672,0
|
|
20230913,162800,162706509,1672,1672,1672,1672,0
|
|
20230913,162700,162706509,1672,1672,1672,1672,0
|
|
20230913,162600,162706509,1672,1672,1672,1672,0
|
|
20230913,162500,162706509,1672,1672,1672,1672,0
|
|
20230913,162400,162706509,1672,1672,1672,1672,0
|
|
20230913,162300,162706509,1672,1672,1672,1672,1677
|
|
20230913,162200,162706509,1672,1672,1672,1672,0
|
|
20230913,162100,162706509,1672,1672,1672,1672,0
|
|
20230913,162000,162706509,1672,1672,1672,1672,0
|
|
20230913,161900,162706509,1672,1672,1672,1672,0
|
|
20230913,161800,162706509,1672,1672,1672,1672,0
|
|
20230913,161700,162706509,1672,1672,1672,1672,0
|
|
20230913,161600,162706509,1672,1672,1672,1672,0
|
|
20230913,161500,162706509,1672,1672,1672,1672,0
|
|
20230913,161400,162706509,1672,1672,1672,1672,0
|
|
20230913,161300,162706509,1672,1672,1672,1672,0
|
|
20230913,161200,162706509,1672,1672,1672,1672,0
|
|
20230913,161100,162706509,1672,1672,1672,1672,0
|
|
20230913,161000,162706509,1672,1672,1672,1672,0
|
|
20230913,160900,162706509,1672,1672,1672,1672,0
|
|
20230913,160800,162706509,1672,1672,1672,1672,0
|
|
20230913,160700,162706509,1672,1672,1672,1672,0
|
|
20230913,160600,162706509,1672,1672,1672,1672,0
|
|
20230913,160500,162706509,1672,1672,1672,1672,0
|
|
20230913,160400,162706509,1672,1672,1672,1672,0
|
|
20230913,160300,162706509,1672,1672,1672,1672,0
|
|
20230913,160200,162706509,1672,1672,1672,1672,0
|
|
20230913,160100,162706509,1672,1672,1672,1672,0
|
|
20230913,160000,162706509,1672,1672,1672,1672,0
|
|
20230913,155900,162706509,1672,1672,1672,1672,0
|
|
20230913,155800,162706509,1672,1672,1672,1672,0
|
|
20230913,155700,162706509,1672,1672,1672,1672,0
|
|
20230913,155600,162706509,1672,1672,1672,1672,0
|
|
20230913,155500,162706509,1672,1672,1672,1672,0
|
|
20230913,155400,162706509,1672,1672,1672,1672,0
|
|
20230913,155300,162706509,1672,1672,1672,1672,1677
|
|
20230913,155200,162706509,1672,1672,1672,1672,0
|
|
20230913,155100,162706509,1672,1672,1672,1672,0
|
|
20230913,155000,162706509,1672,1672,1672,1672,0
|
|
20230913,154900,162706509,1672,1672,1672,1672,0
|
|
20230913,154800,162706509,1672,1672,1672,1672,0
|
|
20230913,154700,162706509,1672,1672,1672,1672,0
|
|
20230913,154600,162706509,1672,1672,1672,1672,0
|
|
20230913,154500,162706509,1672,1672,1672,1672,0
|
|
20230913,154400,162706509,1672,1672,1672,1672,0
|
|
20230913,154300,162706509,1672,1672,1672,1672,0
|
|
20230913,154200,162706509,1672,1672,1672,1672,0
|
|
20230913,154100,162706509,1672,1672,1672,1672,0
|
|
20230913,154000,162706509,1672,1672,1672,1672,0
|
|
20230913,153900,162706509,1672,1672,1672,1672,0
|
|
20230913,153800,162706509,1672,1672,1672,1672,0
|
|
20230913,153700,162706509,1672,1672,1672,1672,0
|
|
20230913,153600,162706509,1672,1672,1672,1672,0
|
|
20230913,153500,162706509,1672,1672,1672,1672,0
|
|
20230913,153400,162706509,1672,1672,1672,1672,0
|
|
20230913,153300,162706509,1672,1672,1672,1672,0
|
|
20230913,153200,162706509,1672,1672,1672,1672,0
|
|
20230913,153100,162706509,1672,1672,1672,1672,0
|
|
20230913,153000,162706509,1672,1672,1672,1672,1677
|
|
20230913,152900,159902565,1682,1682,1682,1682,0
|
|
20230913,152800,159902565,1682,1682,1682,1682,0
|
|
20230913,152700,159902565,1682,1682,1682,1682,0
|
|
20230913,152600,159902565,1682,1682,1682,1682,0
|
|
20230913,152500,159902565,1682,1682,1682,1682,0
|
|
20230913,152400,159902565,1682,1682,1682,1682,0
|
|
20230913,152300,159902565,1682,1682,1682,1682,0
|
|
20230913,152200,159902565,1682,1682,1682,1682,0
|
|
20230913,152100,159902565,1682,1682,1682,1682,0
|
|
20230913,152000,159902565,1682,1682,1682,1682,0
|
|
20230913,151900,159902565,1682,1682,1682,1682,300
|
|
20230913,151800,159397965,1682,1682,1682,1682,1
|
|
20230913,151700,159396283,1682,1682,1682,1682,0
|
|
20230913,151600,159396283,1682,1682,1682,1682,0
|
|
20230913,151500,159396283,1682,1682,1682,1682,0
|
|
20230913,151400,159396283,1682,1682,1682,1682,0
|
|
20230913,151300,159396283,1682,1682,1682,1682,0
|
|
20230913,151200,159396283,1682,1682,1682,1682,30
|
|
20230913,151100,159345823,1682,1682,1682,1682,0
|
|
20230913,151000,159345823,1682,1682,1682,1682,0
|
|
20230913,150900,159345823,1682,1682,1682,1682,0
|
|
20230913,150800,159345823,1682,1682,1682,1682,0
|
|
20230913,150700,159345823,1682,1682,1682,1682,2
|
|
20230913,150600,159342459,1682,1682,1682,1682,1
|
|
20230913,150500,159340777,1682,1682,1682,1682,12
|
|
20230913,150400,159320593,1682,1682,1682,1682,0
|
|
20230913,150300,159320593,1682,1682,1682,1682,0
|
|
20230913,150200,159320593,1682,1682,1682,1682,0
|
|
20230913,150100,159320593,1682,1682,1682,1682,0
|
|
20230913,150000,159320593,1682,1682,1682,1682,0
|
|
20230913,145900,159320593,1682,1682,1682,1682,0
|
|
20230913,145800,159320593,1682,1682,1682,1682,0
|
|
20230913,145700,159320593,1682,1682,1682,1682,0
|
|
20230913,145600,159320593,1682,1682,1682,1682,0
|
|
20230913,145500,159320593,1682,1682,1682,1682,1
|
|
20230913,145400,159318911,1672,1672,1672,1672,40
|
|
20230913,145300,159252031,1672,1672,1672,1672,0
|
|
20230913,145200,159252031,1672,1672,1672,1672,10
|
|
20230913,145100,159235311,1684,1684,1684,1684,0
|
|
20230913,145000,159235311,1684,1684,1684,1684,0
|
|
20230913,144900,159235311,1684,1684,1684,1684,0
|
|
20230913,144800,159235311,1684,1684,1684,1684,4
|
|
20230913,144700,159228575,1684,1684,1684,1684,4
|
|
20230913,144600,159221839,1671,1671,1671,1671,0
|
|
20230913,144500,159221839,1671,1671,1671,1671,0
|
|
20230913,144400,159221839,1671,1671,1671,1671,0
|
|
20230913,144300,159221839,1671,1671,1671,1671,0
|
|
20230913,144200,159221839,1671,1671,1671,1671,0
|
|
20230913,144100,159221839,1671,1671,1671,1671,0
|
|
20230913,144000,159221839,1671,1679,1679,1671,546
|
|
20230913,143900,158308369,1682,1689,1690,1682,326
|
|
20230913,143800,157758232,1691,1691,1691,1691,0
|
|
20230913,143700,157758232,1691,1691,1691,1691,0
|
|
20230913,143600,157758232,1691,1691,1691,1691,0
|
|
20230913,143500,157758232,1691,1691,1691,1691,0
|
|
20230913,143400,157758232,1691,1691,1691,1691,9
|
|
20230913,143300,157743013,1691,1699,1699,1691,400
|
|
20230913,143200,157064213,1700,1700,1700,1700,0
|
|
20230913,143100,157064213,1700,1700,1700,1700,0
|
|
20230913,143000,157064213,1700,1700,1700,1700,0
|
|
20230913,142900,157064213,1700,1700,1700,1700,1
|
|
20230913,142800,157062513,1700,1700,1700,1700,590
|
|
20230913,142700,156059513,1700,1700,1700,1700,0
|
|
20230913,142600,156059513,1700,1700,1700,1700,0
|
|
20230913,142500,156059513,1700,1700,1700,1700,0
|
|
20230913,142400,156059513,1700,1700,1700,1700,0
|
|
20230913,142300,156059513,1700,1700,1700,1700,0
|
|
20230913,142200,156059513,1700,1700,1700,1700,0
|
|
20230913,142100,156059513,1700,1700,1700,1700,0
|
|
20230913,142000,156059513,1700,1700,1700,1700,5
|
|
20230913,141900,156051013,1700,1701,1701,1700,811
|
|
20230913,141800,154672002,1701,1701,1701,1701,111
|
|
20230913,141700,154483191,1701,1701,1701,1701,0
|
|
20230913,141600,154483191,1701,1701,1701,1701,2731
|
|
20230913,141500,149837760,1702,1702,1702,1702,254
|
|
20230913,141400,149405452,1702,1702,1702,1702,10
|
|
20230913,141300,149388432,1702,1702,1702,1702,0
|
|
20230913,141200,149388432,1702,1702,1702,1702,0
|
|
20230913,141100,149388432,1702,1702,1702,1702,0
|
|
20230913,141000,149388432,1702,1702,1702,1702,0
|
|
20230913,140900,149388432,1702,1702,1702,1702,0
|
|
20230913,140800,149388432,1702,1702,1702,1702,0
|
|
20230913,140700,149388432,1702,1702,1702,1702,0
|
|
20230913,140600,149388432,1702,1700,1702,1700,292
|
|
20230913,140500,148891589,1701,1701,1701,1701,0
|
|
20230913,140400,148891589,1701,1701,1701,1701,1
|
|
20230913,140300,148889888,1701,1701,1701,1701,4
|
|
20230913,140200,148883084,1686,1686,1686,1686,0
|
|
20230913,140100,148883084,1686,1699,1699,1686,130
|
|
20230913,140000,148663277,1700,1700,1700,1700,1410
|
|
20230913,135900,146266277,1698,1698,1698,1698,1
|
|
20230913,135800,146264579,1698,1698,1698,1698,0
|
|
20230913,135700,146264579,1698,1698,1698,1698,0
|
|
20230913,135600,146264579,1698,1698,1698,1698,0
|
|
20230913,135500,146264579,1698,1690,1698,1690,251
|
|
20230913,135400,145838689,1690,1689,1690,1689,1306
|
|
20230913,135300,143632349,1689,1686,1689,1686,1864
|
|
20230913,135200,140488231,1686,1687,1687,1686,4
|
|
20230913,135100,140481484,1687,1687,1687,1687,2
|
|
20230913,135000,140478110,1686,1686,1686,1686,0
|
|
20230913,134900,140478110,1686,1686,1686,1686,0
|
|
20230913,134800,140478110,1686,1686,1686,1686,0
|
|
20230913,134700,140478110,1686,1686,1686,1686,0
|
|
20230913,134600,140478110,1686,1686,1686,1686,0
|
|
20230913,134500,140478110,1686,1686,1686,1686,0
|
|
20230913,134400,140478110,1686,1686,1686,1686,0
|
|
20230913,134300,140478110,1686,1686,1686,1686,0
|
|
20230913,134200,140478110,1686,1686,1686,1686,0
|
|
20230913,134100,140478110,1686,1686,1686,1686,87
|
|
20230913,134000,140331428,1686,1686,1686,1686,0
|
|
20230913,133900,140331428,1686,1686,1686,1686,0
|
|
20230913,133800,140331428,1686,1686,1686,1686,0
|
|
20230913,133700,140331428,1686,1686,1686,1686,0
|
|
20230913,133600,140331428,1686,1685,1686,1685,221
|
|
20230913,133500,139958830,1685,1685,1685,1685,0
|
|
20230913,133400,139958830,1685,1679,1685,1679,781
|
|
20230913,133300,138646541,1679,1680,1680,1679,161
|
|
20230913,133200,138376063,1682,1682,1682,1682,338
|
|
20230913,133100,137807547,1682,1682,1682,1682,0
|
|
20230913,133000,137807547,1682,1682,1682,1682,0
|
|
20230913,132900,137807547,1682,1682,1682,1682,0
|
|
20230913,132800,137807547,1682,1682,1682,1682,90
|
|
20230913,132700,137656167,1682,1682,1682,1682,1
|
|
20230913,132600,137654485,1682,1681,1682,1681,244
|
|
20230913,132500,137244258,1682,1682,1682,1682,0
|
|
20230913,132400,137244258,1682,1682,1682,1682,0
|
|
20230913,132300,137244258,1682,1683,1683,1682,469
|
|
20230913,132200,136455300,1685,1685,1685,1685,10
|
|
20230913,132100,136438450,1685,1685,1685,1685,0
|
|
20230913,132000,136438450,1685,1685,1685,1685,0
|
|
20230913,131900,136438450,1685,1685,1685,1685,50
|
|
20230913,131800,136354200,1685,1685,1685,1685,0
|
|
20230913,131700,136354200,1685,1685,1685,1685,0
|
|
20230913,131600,136354200,1685,1685,1685,1685,0
|
|
20230913,131500,136354200,1685,1685,1685,1685,0
|
|
20230913,131400,136354200,1685,1685,1685,1685,0
|
|
20230913,131300,136354200,1685,1685,1685,1685,3010
|
|
20230913,131200,131282350,1685,1685,1685,1685,90
|
|
20230913,131100,131130700,1685,1685,1685,1685,0
|
|
20230913,131000,131130700,1685,1685,1685,1685,0
|
|
20230913,130900,131130700,1685,1685,1685,1685,0
|
|
20230913,130800,131130700,1685,1685,1685,1685,0
|
|
20230913,130700,131130700,1685,1685,1685,1685,3488
|
|
20230913,130600,125253420,1675,1675,1675,1675,0
|
|
20230913,130500,125253420,1675,1675,1675,1675,0
|
|
20230913,130400,125253420,1675,1675,1675,1675,0
|
|
20230913,130300,125253420,1675,1675,1675,1675,0
|
|
20230913,130200,125253420,1675,1675,1675,1675,0
|
|
20230913,130100,125253420,1675,1675,1675,1675,0
|
|
20230913,130000,125253420,1675,1675,1675,1675,0
|
|
20230913,125900,125253420,1675,1676,1677,1675,426
|
|
20230913,125800,124539495,1675,1675,1675,1675,0
|
|
20230913,125700,124539495,1675,1675,1675,1675,0
|
|
20230913,125600,124539495,1675,1684,1685,1675,240
|
|
20230913,125500,124135391,1683,1683,1683,1683,1
|
|
20230913,125400,124133708,1683,1683,1683,1683,0
|
|
20230913,125300,124133708,1683,1683,1683,1683,99
|
|
20230913,125200,123967091,1683,1683,1683,1683,1
|
|
20230913,125100,123965408,1674,1674,1674,1674,0
|
|
20230913,125000,123965408,1674,1674,1674,1674,100
|
|
20230913,124900,123798008,1674,1674,1674,1674,0
|
|
20230913,124800,123798008,1674,1674,1674,1674,2
|
|
20230913,124700,123794660,1674,1674,1674,1674,200
|
|
20230913,124600,123459860,1673,1673,1673,1673,0
|
|
20230913,124500,123459860,1673,1673,1673,1673,0
|
|
20230913,124400,123459860,1673,1673,1673,1673,0
|
|
20230913,124300,123459860,1673,1670,1673,1670,7268
|
|
20230913,124200,111302782,1669,1669,1669,1669,0
|
|
20230913,124100,111302782,1669,1669,1669,1669,0
|
|
20230913,124000,111302782,1669,1669,1669,1669,0
|
|
20230913,123900,111302782,1669,1669,1669,1669,1190
|
|
20230913,123800,109316672,1669,1669,1669,1669,0
|
|
20230913,123700,109316672,1669,1669,1669,1669,0
|
|
20230913,123600,109316672,1669,1669,1669,1669,20
|
|
20230913,123500,109283292,1669,1669,1669,1669,0
|
|
20230913,123400,109283292,1669,1669,1669,1669,0
|
|
20230913,123300,109283292,1669,1669,1669,1669,0
|
|
20230913,123200,109283292,1669,1669,1669,1669,0
|
|
20230913,123100,109283292,1669,1669,1669,1669,0
|
|
20230913,123000,109283292,1669,1669,1669,1669,2
|
|
20230913,122900,109279954,1667,1667,1667,1667,103
|
|
20230913,122800,109108253,1669,1669,1669,1669,0
|
|
20230913,122700,109108253,1669,1669,1669,1669,0
|
|
20230913,122600,109108253,1669,1669,1669,1669,2
|
|
20230913,122500,109104915,1669,1669,1669,1669,282
|
|
20230913,122400,108634257,1670,1670,1670,1670,0
|
|
20230913,122300,108634257,1670,1670,1670,1670,0
|
|
20230913,122200,108634257,1670,1670,1670,1670,0
|
|
20230913,122100,108634257,1670,1670,1670,1670,0
|
|
20230913,122000,108634257,1670,1670,1670,1670,0
|
|
20230913,121900,108634257,1670,1670,1670,1670,98
|
|
20230913,121800,108470597,1670,1670,1670,1670,100
|
|
20230913,121700,108303597,1670,1669,1670,1669,256
|
|
20230913,121600,107876085,1672,1672,1672,1672,0
|
|
20230913,121500,107876085,1672,1672,1672,1672,0
|
|
20230913,121400,107876085,1672,1672,1672,1672,200
|
|
20230913,121300,107541685,1673,1673,1673,1673,0
|
|
20230913,121200,107541685,1673,1673,1673,1673,0
|
|
20230913,121100,107541685,1673,1673,1673,1673,0
|
|
20230913,121000,107541685,1673,1673,1673,1673,0
|
|
20230913,120900,107541685,1673,1673,1673,1673,0
|
|
20230913,120800,107541685,1673,1673,1673,1673,1
|
|
20230913,120700,107540012,1673,1672,1673,1672,551
|
|
20230913,120600,106618739,1672,1672,1672,1672,0
|
|
20230913,120500,106618739,1672,1672,1672,1672,3
|
|
20230913,120400,106613723,1672,1672,1672,1672,0
|
|
20230913,120300,106613723,1672,1672,1672,1672,200
|
|
20230913,120200,106279323,1672,1672,1672,1672,0
|
|
20230913,120100,106279323,1672,1672,1672,1672,0
|
|
20230913,120000,106279323,1672,1672,1672,1672,0
|
|
20230913,115900,106279323,1672,1672,1672,1672,306
|
|
20230913,115800,105767691,1672,1672,1672,1672,0
|
|
20230913,115700,105767691,1672,1672,1672,1672,0
|
|
20230913,115600,105767691,1672,1672,1672,1672,0
|
|
20230913,115500,105767691,1672,1672,1672,1672,10
|
|
20230913,115400,105750971,1672,1672,1672,1672,32
|
|
20230913,115300,105697467,1672,1672,1672,1672,0
|
|
20230913,115200,105697467,1672,1672,1672,1672,0
|
|
20230913,115100,105697467,1672,1672,1672,1672,0
|
|
20230913,115000,105697467,1672,1672,1672,1672,10
|
|
20230913,114900,105680747,1672,1672,1672,1672,10
|
|
20230913,114800,105664027,1665,1665,1665,1665,256
|
|
20230913,114700,105237787,1669,1669,1669,1669,0
|
|
20230913,114600,105237787,1669,1669,1669,1669,0
|
|
20230913,114500,105237787,1669,1669,1669,1669,0
|
|
20230913,114400,105237787,1669,1669,1669,1669,0
|
|
20230913,114300,105237787,1669,1669,1669,1669,0
|
|
20230913,114200,105237787,1669,1669,1669,1669,0
|
|
20230913,114100,105237787,1669,1665,1669,1665,1375
|
|
20230913,114000,102943928,1665,1665,1665,1665,0
|
|
20230913,113900,102943928,1665,1665,1665,1665,10
|
|
20230913,113800,102927278,1662,1662,1662,1662,0
|
|
20230913,113700,102927278,1662,1662,1662,1662,0
|
|
20230913,113600,102927278,1662,1663,1663,1662,387
|
|
20230913,113500,102284074,1662,1662,1662,1662,0
|
|
20230913,113400,102284074,1662,1665,1665,1662,2
|
|
20230913,113300,102280747,1662,1662,1662,1662,0
|
|
20230913,113200,102280747,1662,1662,1662,1662,1
|
|
20230913,113100,102279085,1662,1663,1663,1662,605
|
|
20230913,113000,101272971,1663,1663,1663,1663,50
|
|
20230913,112900,101189821,1663,1664,1664,1663,1147
|
|
20230913,112800,99281214,1664,1664,1664,1664,25
|
|
20230913,112700,99239614,1664,1665,1665,1664,508
|
|
20230913,112600,98393829,1665,1665,1665,1665,0
|
|
20230913,112500,98393829,1665,1668,1668,1665,1000
|
|
20230913,112400,96728380,1668,1668,1668,1668,0
|
|
20230913,112300,96728380,1668,1668,1668,1668,0
|
|
20230913,112200,96728380,1668,1669,1669,1668,3
|
|
20230913,112100,96723374,1669,1669,1669,1669,0
|
|
20230913,112000,96723374,1669,1669,1670,1669,79
|
|
20230913,111900,96591496,1670,1673,1673,1670,129
|
|
20230913,111800,96375808,1673,1673,1673,1673,0
|
|
20230913,111700,96375808,1673,1673,1673,1673,1006
|
|
20230913,111600,94692770,1673,1673,1673,1673,1
|
|
20230913,111500,94691097,1683,1683,1683,1683,0
|
|
20230913,111400,94691097,1683,1683,1683,1683,0
|
|
20230913,111300,94691097,1683,1683,1683,1683,0
|
|
20230913,111200,94691097,1683,1683,1683,1683,0
|
|
20230913,111100,94691097,1683,1683,1683,1683,0
|
|
20230913,111000,94691097,1683,1683,1683,1683,0
|
|
20230913,110900,94691097,1683,1683,1683,1683,0
|
|
20230913,110800,94691097,1683,1683,1683,1683,0
|
|
20230913,110700,94691097,1683,1683,1683,1683,0
|
|
20230913,110600,94691097,1683,1683,1683,1683,0
|
|
20230913,110500,94691097,1683,1680,1683,1680,50
|
|
20230913,110400,94607039,1670,1670,1670,1670,877
|
|
20230913,110300,93142449,1670,1670,1670,1670,100
|
|
20230913,110200,92975449,1669,1669,1669,1669,0
|
|
20230913,110100,92975449,1669,1669,1669,1669,300
|
|
20230913,110000,92474749,1669,1669,1669,1669,0
|
|
20230913,105900,92474749,1669,1669,1669,1669,0
|
|
20230913,105800,92474749,1669,1671,1671,1669,107
|
|
20230913,105700,92296146,1671,1672,1672,1671,293
|
|
20230913,105600,91806437,1672,1672,1672,1672,0
|
|
20230913,105500,91806437,1672,1672,1672,1672,0
|
|
20230913,105400,91806437,1672,1672,1672,1672,400
|
|
20230913,105300,91137637,1672,1672,1672,1672,0
|
|
20230913,105200,91137637,1672,1672,1672,1672,11
|
|
20230913,105100,91119245,1680,1680,1680,1680,0
|
|
20230913,105000,91119245,1680,1680,1680,1680,120
|
|
20230913,104900,90917645,1680,1680,1680,1680,0
|
|
20230913,104800,90917645,1680,1680,1680,1680,10
|
|
20230913,104700,90900845,1680,1681,1684,1680,20228
|
|
20230913,104600,56839260,1683,1683,1683,1683,0
|
|
20230913,104500,56839260,1683,1669,1684,1669,3563
|
|
20230913,104400,50839802,1669,1669,1669,1669,0
|
|
20230913,104300,50839802,1669,1669,1669,1669,20
|
|
20230913,104200,50806422,1669,1663,1669,1662,1045
|
|
20230913,104100,49069334,1664,1664,1664,1664,0
|
|
20230913,104000,49069334,1664,1664,1664,1663,219
|
|
20230913,103900,48704936,1664,1665,1665,1664,433
|
|
20230913,103800,47984193,1665,1665,1665,1665,0
|
|
20230913,103700,47984193,1665,1666,1666,1665,67
|
|
20230913,103600,47872572,1666,1666,1666,1666,122
|
|
20230913,103500,47669320,1662,1662,1662,1662,0
|
|
20230913,103400,47669320,1662,1662,1662,1662,0
|
|
20230913,103300,47669320,1662,1662,1662,1662,0
|
|
20230913,103200,47669320,1662,1666,1666,1662,833
|
|
20230913,103100,46282034,1667,1669,1669,1667,864
|
|
20230913,103000,44840952,1669,1673,1673,1669,3575
|
|
20230913,102900,38867794,1675,1677,1680,1675,605
|
|
20230913,102800,37854289,1683,1683,1683,1676,1607
|
|
20230913,102700,35154141,1683,1684,1684,1683,257
|
|
20230913,102600,34721595,1684,1689,1689,1684,1534
|
|
20230913,102500,32135548,1699,1699,1699,1699,0
|
|
20230913,102400,32135548,1699,1699,1699,1699,0
|
|
20230913,102300,32135548,1699,1699,1699,1699,0
|
|
20230913,102200,32135548,1699,1699,1699,1699,10
|
|
20230913,102100,32118558,1689,1689,1689,1689,0
|
|
20230913,102000,32118558,1689,1689,1689,1689,0
|
|
20230913,101900,32118558,1689,1689,1689,1689,0
|
|
20230913,101800,32118558,1689,1689,1689,1689,0
|
|
20230913,101700,32118558,1689,1689,1689,1689,0
|
|
20230913,101600,32118558,1689,1689,1689,1689,0
|
|
20230913,101500,32118558,1689,1689,1689,1689,0
|
|
20230913,101400,32118558,1689,1699,1699,1689,11
|
|
20230913,101300,32099879,1698,1698,1698,1698,10
|
|
20230913,101200,32082899,1695,1698,1698,1695,5
|
|
20230913,101100,32074412,1699,1698,1699,1698,19
|
|
20230913,101000,32042139,1699,1698,1699,1698,12
|
|
20230913,100900,32021753,1698,1698,1698,1698,80
|
|
20230913,100800,31885913,1685,1689,1689,1685,401
|
|
20230913,100700,31209282,1693,1693,1693,1693,0
|
|
20230913,100600,31209282,1693,1693,1693,1693,0
|
|
20230913,100500,31209282,1693,1693,1693,1693,0
|
|
20230913,100400,31209282,1693,1693,1693,1693,0
|
|
20230913,100300,31209282,1693,1693,1693,1693,0
|
|
20230913,100200,31209282,1693,1694,1694,1693,410
|
|
20230913,100100,30514752,1694,1694,1694,1694,0
|
|
20230913,100000,30514752,1694,1694,1694,1694,0
|
|
20230913,095900,30514752,1694,1694,1694,1694,0
|
|
20230913,095800,30514752,1694,1694,1694,1694,1145
|
|
20230913,095700,28575122,1694,1694,1694,1694,0
|
|
20230913,095600,28575122,1694,1694,1694,1694,0
|
|
20230913,095500,28575122,1694,1694,1694,1694,0
|
|
20230913,095400,28575122,1694,1694,1694,1694,0
|
|
20230913,095300,28575122,1694,1694,1694,1694,1
|
|
20230913,095200,28573428,1694,1694,1694,1694,10
|
|
20230913,095100,28556488,1693,1694,1694,1693,301
|
|
20230913,095000,28046842,1693,1693,1693,1693,1
|
|
20230913,094900,28045149,1693,1692,1693,1692,1167
|
|
20230913,094800,26069888,1692,1692,1692,1692,30
|
|
20230913,094700,26019128,1689,1689,1689,1689,27
|
|
20230913,094600,25973525,1689,1689,1689,1689,20
|
|
20230913,094500,25939745,1689,1689,1689,1689,0
|
|
20230913,094400,25939745,1689,1688,1689,1688,1598
|
|
20230913,094300,23242221,1688,1688,1688,1688,180
|
|
20230913,094200,22938381,1689,1689,1689,1689,0
|
|
20230913,094100,22938381,1689,1690,1690,1689,813
|
|
20230913,094000,21564940,1691,1691,1691,1691,0
|
|
20230913,093900,21564940,1691,1690,1691,1690,134
|
|
20230913,093800,21338445,1690,1692,1692,1690,248
|
|
20230913,093700,20919305,1692,1689,1692,1689,51
|
|
20230913,093600,20833073,1692,1692,1693,1692,755
|
|
20230913,093500,19555562,1693,1693,1693,1692,253
|
|
20230913,093400,19127253,1693,1693,1693,1693,0
|
|
20230913,093300,19127253,1693,1698,1698,1693,226
|
|
20230913,093200,18744504,1698,1694,1698,1694,37
|
|
20230913,093100,18681702,1694,1699,1699,1693,144
|
|
20230913,093000,18437670,1692,1692,1692,1692,25
|
|
20230913,092900,18395370,1690,1690,1690,1690,0
|
|
20230913,092800,18395370,1690,1690,1690,1690,0
|
|
20230913,092700,18395370,1690,1690,1690,1690,0
|
|
20230913,092600,18395370,1690,1691,1691,1690,30
|
|
20230913,092500,18344661,1690,1690,1690,1690,160
|
|
20230913,092400,18074261,1689,1689,1689,1689,101
|
|
20230913,092300,17903672,1689,1689,1689,1689,541
|
|
20230913,092200,16989923,1690,1689,1690,1689,15
|
|
20230913,092100,16964576,1690,1689,1690,1688,1640
|
|
20230913,092000,14193050,1685,1685,1685,1685,13
|
|
20230913,091900,14171145,1684,1684,1684,1684,98
|
|
20230913,091800,14006113,1684,1684,1684,1684,2
|
|
20230913,091700,14002745,1684,1688,1688,1684,1660
|
|
20230913,091600,11203901,1699,1698,1699,1697,700
|
|
20230913,091500,10014821,1697,1697,1697,1697,120
|
|
20230913,091400,9811181,1698,1696,1699,1696,194
|
|
20230913,091300,9481698,1697,1698,1699,1697,1775
|
|
20230913,091200,6466144,1699,1698,1699,1698,200
|
|
20230913,091100,6126394,1699,1693,1699,1693,341
|
|
20230913,091000,5547889,1693,1691,1693,1678,594
|
|
20230913,090900,4548733,1694,1694,1694,1691,547
|
|
20230913,090800,3622568,1694,1692,1694,1691,237
|
|
20230913,090700,3221480,1692,1692,1693,1690,416
|
|
20230913,090600,2517983,1692,1692,1692,1692,10
|
|
20230913,090500,2501063,1690,1689,1690,1688,110
|
|
20230913,090400,2315253,1675,1686,1687,1675,103
|
|
20230913,090300,2141730,1687,1688,1688,1687,23
|
|
20230913,090200,2102909,1687,1692,1692,1679,500
|
|
20230913,090100,1262195,1683,1683,1683,1683,375
|
|
20230913,090000,631070,1679,1683,1683,1679,375
|