596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,185300,310169609,1793,1793,1793,1793,10999
|
|
20230918,185200,310169609,1793,1793,1793,1793,0
|
|
20230918,185100,310169609,1793,1793,1793,1793,0
|
|
20230918,185000,310169609,1793,1793,1793,1793,0
|
|
20230918,184900,310169609,1793,1793,1793,1793,0
|
|
20230918,184800,310169609,1793,1793,1793,1793,0
|
|
20230918,184700,310169609,1793,1793,1793,1793,0
|
|
20230918,184600,310169609,1793,1793,1793,1793,0
|
|
20230918,184500,310169609,1793,1793,1793,1793,0
|
|
20230918,184400,310169609,1793,1793,1793,1793,0
|
|
20230918,184300,310169609,1793,1793,1793,1793,0
|
|
20230918,184200,310169609,1793,1793,1793,1793,0
|
|
20230918,184100,310169609,1793,1793,1793,1793,0
|
|
20230918,184000,310169609,1793,1793,1793,1793,0
|
|
20230918,183900,310169609,1793,1793,1793,1793,0
|
|
20230918,183800,310169609,1793,1793,1793,1793,0
|
|
20230918,183700,310169609,1793,1793,1793,1793,0
|
|
20230918,183600,310169609,1793,1793,1793,1793,0
|
|
20230918,183500,310169609,1793,1793,1793,1793,0
|
|
20230918,183400,310169609,1793,1793,1793,1793,0
|
|
20230918,183300,310169609,1793,1793,1793,1793,0
|
|
20230918,183200,310169609,1793,1793,1793,1793,0
|
|
20230918,183100,310169609,1793,1793,1793,1793,0
|
|
20230918,183000,310169609,1793,1793,1793,1793,0
|
|
20230918,182900,310169609,1793,1793,1793,1793,0
|
|
20230918,182800,310169609,1793,1793,1793,1793,0
|
|
20230918,182700,310169609,1793,1793,1793,1793,0
|
|
20230918,182600,310169609,1793,1793,1793,1793,0
|
|
20230918,182500,310169609,1793,1793,1793,1793,0
|
|
20230918,182400,310169609,1793,1793,1793,1793,0
|
|
20230918,182300,310169609,1793,1793,1793,1793,10999
|
|
20230918,182200,310169609,1793,1793,1793,1793,0
|
|
20230918,182100,310169609,1793,1793,1793,1793,0
|
|
20230918,182000,310169609,1793,1793,1793,1793,0
|
|
20230918,181900,310169609,1793,1793,1793,1793,0
|
|
20230918,181800,310169609,1793,1793,1793,1793,0
|
|
20230918,181700,310169609,1793,1793,1793,1793,0
|
|
20230918,181600,310169609,1793,1793,1793,1793,0
|
|
20230918,181500,310169609,1793,1793,1793,1793,0
|
|
20230918,181400,310169609,1793,1793,1793,1793,0
|
|
20230918,181300,310169609,1793,1793,1793,1793,0
|
|
20230918,181200,310169609,1793,1793,1793,1793,0
|
|
20230918,181100,310169609,1793,1793,1793,1793,0
|
|
20230918,181000,310169609,1793,1793,1793,1793,0
|
|
20230918,180900,310169609,1793,1793,1793,1793,0
|
|
20230918,180800,310169609,1793,1793,1793,1793,0
|
|
20230918,180700,310169609,1793,1793,1793,1793,0
|
|
20230918,180600,310169609,1793,1793,1793,1793,0
|
|
20230918,180500,310169609,1793,1793,1793,1793,0
|
|
20230918,180400,310169609,1793,1793,1793,1793,0
|
|
20230918,180300,310169609,1793,1793,1793,1793,0
|
|
20230918,180200,310169609,1793,1793,1793,1793,0
|
|
20230918,180100,310169609,1793,1793,1793,1793,0
|
|
20230918,180000,310169609,1793,1793,1793,1793,0
|
|
20230918,175900,310169609,1793,1793,1793,1793,0
|
|
20230918,175800,310169609,1793,1793,1793,1793,0
|
|
20230918,175700,310169609,1793,1793,1793,1793,0
|
|
20230918,175600,310169609,1793,1793,1793,1793,0
|
|
20230918,175500,310169609,1793,1793,1793,1793,0
|
|
20230918,175400,310169609,1793,1793,1793,1793,0
|
|
20230918,175300,310169609,1793,1793,1793,1793,10999
|
|
20230918,175200,310169609,1793,1793,1793,1793,0
|
|
20230918,175100,310169609,1793,1793,1793,1793,0
|
|
20230918,175000,310169609,1793,1793,1793,1793,0
|
|
20230918,174900,310169609,1793,1793,1793,1793,0
|
|
20230918,174800,310169609,1793,1793,1793,1793,0
|
|
20230918,174700,310169609,1793,1793,1793,1793,0
|
|
20230918,174600,310169609,1793,1793,1793,1793,0
|
|
20230918,174500,310169609,1793,1793,1793,1793,0
|
|
20230918,174400,310169609,1793,1793,1793,1793,0
|
|
20230918,174300,310169609,1793,1793,1793,1793,0
|
|
20230918,174200,310169609,1793,1793,1793,1793,0
|
|
20230918,174100,310169609,1793,1793,1793,1793,0
|
|
20230918,174000,310169609,1793,1793,1793,1793,0
|
|
20230918,173900,310169609,1793,1793,1793,1793,0
|
|
20230918,173800,310169609,1793,1793,1793,1793,0
|
|
20230918,173700,310169609,1793,1793,1793,1793,0
|
|
20230918,173600,310169609,1793,1793,1793,1793,0
|
|
20230918,173500,310169609,1793,1793,1793,1793,0
|
|
20230918,173400,310169609,1793,1793,1793,1793,0
|
|
20230918,173300,310169609,1793,1793,1793,1793,0
|
|
20230918,173200,310169609,1793,1793,1793,1793,0
|
|
20230918,173100,310169609,1793,1793,1793,1793,0
|
|
20230918,173000,310169609,1793,1793,1793,1793,0
|
|
20230918,172900,310169609,1793,1793,1793,1793,0
|
|
20230918,172800,310169609,1793,1793,1793,1793,0
|
|
20230918,172700,310169609,1793,1793,1793,1793,0
|
|
20230918,172600,310169609,1793,1793,1793,1793,0
|
|
20230918,172500,310169609,1793,1793,1793,1793,0
|
|
20230918,172400,310169609,1793,1793,1793,1793,0
|
|
20230918,172300,310169609,1793,1793,1793,1793,10999
|
|
20230918,172200,310169609,1793,1793,1793,1793,0
|
|
20230918,172100,310169609,1793,1793,1793,1793,0
|
|
20230918,172000,310169609,1793,1793,1793,1793,0
|
|
20230918,171900,310169609,1793,1793,1793,1793,0
|
|
20230918,171800,310169609,1793,1793,1793,1793,0
|
|
20230918,171700,310169609,1793,1793,1793,1793,0
|
|
20230918,171600,310169609,1793,1793,1793,1793,0
|
|
20230918,171500,310169609,1793,1793,1793,1793,0
|
|
20230918,171400,310169609,1793,1793,1793,1793,0
|
|
20230918,171300,310169609,1793,1793,1793,1793,0
|
|
20230918,171200,310169609,1793,1793,1793,1793,0
|
|
20230918,171100,310169609,1793,1793,1793,1793,0
|
|
20230918,171000,310169609,1793,1793,1793,1793,0
|
|
20230918,170900,310169609,1793,1793,1793,1793,0
|
|
20230918,170800,310169609,1793,1793,1793,1793,0
|
|
20230918,170700,310169609,1793,1793,1793,1793,0
|
|
20230918,170600,310169609,1793,1793,1793,1793,0
|
|
20230918,170500,310169609,1793,1793,1793,1793,0
|
|
20230918,170400,310169609,1793,1793,1793,1793,0
|
|
20230918,170300,310169609,1793,1793,1793,1793,0
|
|
20230918,170200,310169609,1793,1793,1793,1793,0
|
|
20230918,170100,310169609,1793,1793,1793,1793,0
|
|
20230918,170000,310169609,1793,1793,1793,1793,0
|
|
20230918,165900,310169609,1793,1793,1793,1793,0
|
|
20230918,165800,310169609,1793,1793,1793,1793,0
|
|
20230918,165700,310169609,1793,1793,1793,1793,0
|
|
20230918,165600,310169609,1793,1793,1793,1793,0
|
|
20230918,165500,310169609,1793,1793,1793,1793,0
|
|
20230918,165400,310169609,1793,1793,1793,1793,0
|
|
20230918,165300,310169609,1793,1793,1793,1793,10999
|
|
20230918,165200,310169609,1793,1793,1793,1793,0
|
|
20230918,165100,310169609,1793,1793,1793,1793,0
|
|
20230918,165000,310169609,1793,1793,1793,1793,0
|
|
20230918,164900,310169609,1793,1793,1793,1793,0
|
|
20230918,164800,310169609,1793,1793,1793,1793,0
|
|
20230918,164700,310169609,1793,1793,1793,1793,0
|
|
20230918,164600,310169609,1793,1793,1793,1793,0
|
|
20230918,164500,310169609,1793,1793,1793,1793,0
|
|
20230918,164400,310169609,1793,1793,1793,1793,0
|
|
20230918,164300,310169609,1793,1793,1793,1793,0
|
|
20230918,164200,310169609,1793,1793,1793,1793,0
|
|
20230918,164100,310169609,1793,1793,1793,1793,0
|
|
20230918,164000,310169609,1793,1793,1793,1793,0
|
|
20230918,163900,310169609,1793,1793,1793,1793,0
|
|
20230918,163800,310169609,1793,1793,1793,1793,0
|
|
20230918,163700,310169609,1793,1793,1793,1793,0
|
|
20230918,163600,310169609,1793,1793,1793,1793,0
|
|
20230918,163500,310169609,1793,1793,1793,1793,0
|
|
20230918,163400,310169609,1793,1793,1793,1793,0
|
|
20230918,163300,310169609,1793,1793,1793,1793,0
|
|
20230918,163200,310169609,1793,1793,1793,1793,0
|
|
20230918,163100,310169609,1793,1793,1793,1793,0
|
|
20230918,163000,310169609,1793,1793,1793,1793,0
|
|
20230918,162900,310169609,1793,1793,1793,1793,0
|
|
20230918,162800,310169609,1793,1793,1793,1793,0
|
|
20230918,162700,310169609,1793,1793,1793,1793,0
|
|
20230918,162600,310169609,1793,1793,1793,1793,0
|
|
20230918,162500,310169609,1793,1793,1793,1793,0
|
|
20230918,162400,310169609,1793,1793,1793,1793,0
|
|
20230918,162300,310169609,1793,1793,1793,1793,10999
|
|
20230918,162200,310169609,1793,1793,1793,1793,0
|
|
20230918,162100,310169609,1793,1793,1793,1793,0
|
|
20230918,162000,310169609,1793,1793,1793,1793,0
|
|
20230918,161900,310169609,1793,1793,1793,1793,0
|
|
20230918,161800,310169609,1793,1793,1793,1793,0
|
|
20230918,161700,310169609,1793,1793,1793,1793,0
|
|
20230918,161600,310169609,1793,1793,1793,1793,0
|
|
20230918,161500,310169609,1793,1793,1793,1793,0
|
|
20230918,161400,310169609,1793,1793,1793,1793,0
|
|
20230918,161300,310169609,1793,1793,1793,1793,0
|
|
20230918,161200,310169609,1793,1793,1793,1793,0
|
|
20230918,161100,310169609,1793,1793,1793,1793,0
|
|
20230918,161000,310169609,1793,1793,1793,1793,0
|
|
20230918,160900,310169609,1793,1793,1793,1793,0
|
|
20230918,160800,310169609,1793,1793,1793,1793,0
|
|
20230918,160700,310169609,1793,1793,1793,1793,0
|
|
20230918,160600,310169609,1793,1793,1793,1793,0
|
|
20230918,160500,310169609,1793,1793,1793,1793,0
|
|
20230918,160400,310169609,1793,1793,1793,1793,0
|
|
20230918,160300,310169609,1793,1793,1793,1793,0
|
|
20230918,160200,310169609,1793,1793,1793,1793,0
|
|
20230918,160100,310169609,1793,1793,1793,1793,0
|
|
20230918,160000,310169609,1793,1793,1793,1793,0
|
|
20230918,155900,310169609,1793,1793,1793,1793,0
|
|
20230918,155800,310169609,1793,1793,1793,1793,0
|
|
20230918,155700,310169609,1793,1793,1793,1793,0
|
|
20230918,155600,310169609,1793,1793,1793,1793,0
|
|
20230918,155500,310169609,1793,1793,1793,1793,0
|
|
20230918,155400,310169609,1793,1793,1793,1793,0
|
|
20230918,155300,310169609,1793,1793,1793,1793,10999
|
|
20230918,155200,310169609,1793,1793,1793,1793,0
|
|
20230918,155100,310169609,1793,1793,1793,1793,0
|
|
20230918,155000,310169609,1793,1793,1793,1793,0
|
|
20230918,154900,310169609,1793,1793,1793,1793,0
|
|
20230918,154800,310169609,1793,1793,1793,1793,0
|
|
20230918,154700,310169609,1793,1793,1793,1793,0
|
|
20230918,154600,310169609,1793,1793,1793,1793,0
|
|
20230918,154500,310169609,1793,1793,1793,1793,0
|
|
20230918,154400,310169609,1793,1793,1793,1793,0
|
|
20230918,154300,310169609,1793,1793,1793,1793,0
|
|
20230918,154200,310169609,1793,1793,1793,1793,0
|
|
20230918,154100,310169609,1793,1793,1793,1793,0
|
|
20230918,154000,310169609,1793,1793,1793,1793,0
|
|
20230918,153900,310169609,1793,1793,1793,1793,0
|
|
20230918,153800,310169609,1793,1793,1793,1793,0
|
|
20230918,153700,310169609,1793,1793,1793,1793,0
|
|
20230918,153600,310169609,1793,1793,1793,1793,0
|
|
20230918,153500,310169609,1793,1793,1793,1793,0
|
|
20230918,153400,310169609,1793,1793,1793,1793,0
|
|
20230918,153300,310169609,1793,1793,1793,1793,0
|
|
20230918,153200,310169609,1793,1793,1793,1793,0
|
|
20230918,153100,310169609,1793,1793,1793,1793,0
|
|
20230918,153000,310169609,1793,1793,1793,1793,10999
|
|
20230918,152900,290448402,1802,1802,1802,1802,0
|
|
20230918,152800,290448402,1802,1802,1802,1802,0
|
|
20230918,152700,290448402,1802,1802,1802,1802,0
|
|
20230918,152600,290448402,1802,1802,1802,1802,0
|
|
20230918,152500,290448402,1802,1802,1802,1802,0
|
|
20230918,152400,290448402,1802,1802,1802,1802,0
|
|
20230918,152300,290448402,1802,1802,1802,1802,0
|
|
20230918,152200,290448402,1802,1802,1802,1802,0
|
|
20230918,152100,290448402,1802,1802,1802,1802,0
|
|
20230918,152000,290448402,1802,1802,1802,1802,0
|
|
20230918,151900,290448402,1802,1803,1803,1802,877
|
|
20230918,151800,288867671,1803,1803,1803,1803,2
|
|
20230918,151700,288864065,1803,1802,1803,1802,5942
|
|
20230918,151600,278156055,1802,1802,1802,1802,100
|
|
20230918,151500,277975855,1802,1802,1802,1802,201
|
|
20230918,151400,277613653,1802,1802,1802,1802,41
|
|
20230918,151300,277539771,1802,1802,1802,1802,1
|
|
20230918,151200,277537969,1802,1802,1802,1802,0
|
|
20230918,151100,277537969,1802,1802,1802,1802,0
|
|
20230918,151000,277537969,1802,1802,1802,1802,0
|
|
20230918,150900,277537969,1802,1802,1802,1802,0
|
|
20230918,150800,277537969,1802,1802,1802,1802,624
|
|
20230918,150700,276413521,1802,1800,1802,1800,1373
|
|
20230918,150600,273939427,1799,1799,1799,1797,1005
|
|
20230918,150500,272132715,1802,1802,1802,1802,0
|
|
20230918,150400,272132715,1802,1802,1802,1802,3
|
|
20230918,150300,272127309,1799,1799,1799,1799,26
|
|
20230918,150200,272080535,1799,1800,1800,1799,721
|
|
20230918,150100,270783455,1800,1800,1800,1800,0
|
|
20230918,150000,270783455,1800,1800,1801,1800,736
|
|
20230918,145900,269458127,1800,1801,1801,1800,31
|
|
20230918,145800,269402297,1801,1801,1801,1801,0
|
|
20230918,145700,269402297,1801,1801,1801,1801,0
|
|
20230918,145600,269402297,1801,1801,1801,1801,24
|
|
20230918,145500,269359073,1801,1801,1801,1801,0
|
|
20230918,145400,269359073,1801,1801,1801,1801,1
|
|
20230918,145300,269357272,1798,1798,1798,1798,0
|
|
20230918,145200,269357272,1798,1798,1798,1798,0
|
|
20230918,145100,269357272,1798,1798,1798,1798,10
|
|
20230918,145000,269339292,1798,1798,1798,1798,0
|
|
20230918,144900,269339292,1798,1798,1798,1798,0
|
|
20230918,144800,269339292,1798,1798,1798,1798,0
|
|
20230918,144700,269339292,1798,1798,1798,1798,0
|
|
20230918,144600,269339292,1798,1798,1798,1798,41
|
|
20230918,144500,269265574,1798,1798,1798,1798,527
|
|
20230918,144400,268318028,1799,1798,1801,1798,31
|
|
20230918,144300,268262265,1798,1800,1800,1798,198
|
|
20230918,144200,267906067,1800,1800,1800,1800,27
|
|
20230918,144100,267857467,1800,1800,1800,1800,0
|
|
20230918,144000,267857467,1800,1800,1800,1800,0
|
|
20230918,143900,267857467,1800,1800,1800,1800,1
|
|
20230918,143800,267855667,1801,1801,1801,1801,0
|
|
20230918,143700,267855667,1801,1801,1801,1801,36
|
|
20230918,143600,267790831,1800,1800,1800,1800,29
|
|
20230918,143500,267738631,1801,1801,1801,1801,0
|
|
20230918,143400,267738631,1801,1801,1801,1801,0
|
|
20230918,143300,267738631,1801,1801,1801,1801,1
|
|
20230918,143200,267736830,1803,1803,1803,1803,0
|
|
20230918,143100,267736830,1803,1803,1803,1803,0
|
|
20230918,143000,267736830,1803,1803,1803,1803,0
|
|
20230918,142900,267736830,1803,1802,1803,1802,25
|
|
20230918,142800,267691779,1802,1802,1802,1802,40
|
|
20230918,142700,267619699,1798,1798,1798,1798,1749
|
|
20230918,142600,264474997,1803,1803,1803,1803,0
|
|
20230918,142500,264474997,1803,1803,1803,1803,0
|
|
20230918,142400,264474997,1803,1803,1803,1803,1144
|
|
20230918,142300,262412365,1803,1803,1803,1803,30
|
|
20230918,142200,262358275,1803,1803,1803,1803,0
|
|
20230918,142100,262358275,1803,1803,1803,1803,555
|
|
20230918,142000,261357610,1803,1803,1803,1803,1
|
|
20230918,141900,261355807,1802,1802,1802,1802,9
|
|
20230918,141800,261339589,1798,1798,1798,1798,6
|
|
20230918,141700,261328801,1797,1797,1797,1797,0
|
|
20230918,141600,261328801,1797,1797,1797,1797,0
|
|
20230918,141500,261328801,1797,1797,1797,1797,620
|
|
20230918,141400,260214661,1804,1802,1804,1802,15
|
|
20230918,141300,260187612,1804,1803,1804,1803,5
|
|
20230918,141200,260178593,1801,1802,1804,1801,31
|
|
20230918,141100,260122694,1798,1798,1798,1798,0
|
|
20230918,141000,260122694,1798,1798,1798,1798,0
|
|
20230918,140900,260122694,1798,1798,1798,1798,5
|
|
20230918,140800,260113704,1797,1797,1797,1797,1
|
|
20230918,140700,260111907,1797,1797,1797,1797,10
|
|
20230918,140600,260093937,1797,1797,1797,1797,0
|
|
20230918,140500,260093937,1797,1797,1797,1797,6
|
|
20230918,140400,260083155,1797,1797,1797,1797,0
|
|
20230918,140300,260083155,1797,1797,1797,1797,28
|
|
20230918,140200,260032839,1797,1797,1797,1797,1
|
|
20230918,140100,260031042,1796,1796,1796,1796,0
|
|
20230918,140000,260031042,1796,1796,1796,1796,0
|
|
20230918,135900,260031042,1796,1796,1796,1796,0
|
|
20230918,135800,260031042,1796,1796,1796,1796,0
|
|
20230918,135700,260031042,1796,1796,1796,1796,0
|
|
20230918,135600,260031042,1796,1796,1796,1796,0
|
|
20230918,135500,260031042,1796,1796,1796,1796,0
|
|
20230918,135400,260031042,1796,1796,1796,1796,0
|
|
20230918,135300,260031042,1796,1796,1796,1796,0
|
|
20230918,135200,260031042,1796,1796,1796,1796,0
|
|
20230918,135100,260031042,1796,1797,1797,1796,828
|
|
20230918,135000,258543208,1797,1797,1797,1797,556
|
|
20230918,134900,257544076,1798,1798,1798,1798,0
|
|
20230918,134800,257544076,1798,1798,1798,1798,0
|
|
20230918,134700,257544076,1798,1798,1798,1798,0
|
|
20230918,134600,257544076,1798,1798,1798,1798,5
|
|
20230918,134500,257535086,1798,1798,1798,1798,0
|
|
20230918,134400,257535086,1798,1798,1798,1798,0
|
|
20230918,134300,257535086,1798,1798,1798,1798,0
|
|
20230918,134200,257535086,1798,1798,1798,1798,0
|
|
20230918,134100,257535086,1798,1798,1798,1798,0
|
|
20230918,134000,257535086,1798,1798,1798,1798,0
|
|
20230918,133900,257535086,1798,1798,1798,1798,0
|
|
20230918,133800,257535086,1798,1798,1798,1798,0
|
|
20230918,133700,257535086,1798,1798,1798,1798,0
|
|
20230918,133600,257535086,1798,1798,1798,1798,0
|
|
20230918,133500,257535086,1798,1798,1798,1798,0
|
|
20230918,133400,257535086,1798,1798,1798,1798,0
|
|
20230918,133300,257535086,1798,1798,1798,1798,0
|
|
20230918,133200,257535086,1798,1798,1798,1798,0
|
|
20230918,133100,257535086,1798,1798,1798,1798,992
|
|
20230918,133000,255751470,1803,1803,1803,1803,1
|
|
20230918,132900,255749667,1804,1804,1804,1804,0
|
|
20230918,132800,255749667,1804,1804,1804,1804,0
|
|
20230918,132700,255749667,1804,1804,1804,1804,0
|
|
20230918,132600,255749667,1804,1804,1804,1804,0
|
|
20230918,132500,255749667,1804,1796,1805,1796,5136
|
|
20230918,132400,246486448,1795,1795,1795,1795,334
|
|
20230918,132300,245886918,1795,1795,1795,1795,0
|
|
20230918,132200,245886918,1795,1795,1795,1795,0
|
|
20230918,132100,245886918,1795,1795,1795,1795,0
|
|
20230918,132000,245886918,1795,1795,1795,1795,0
|
|
20230918,131900,245886918,1795,1795,1795,1795,1
|
|
20230918,131800,245885123,1794,1794,1794,1794,0
|
|
20230918,131700,245885123,1794,1794,1794,1794,560
|
|
20230918,131600,244880483,1794,1794,1794,1794,2
|
|
20230918,131500,244876895,1788,1788,1788,1788,0
|
|
20230918,131400,244876895,1788,1788,1788,1788,0
|
|
20230918,131300,244876895,1788,1788,1788,1788,0
|
|
20230918,131200,244876895,1788,1788,1788,1788,557
|
|
20230918,131100,243880979,1794,1794,1794,1794,0
|
|
20230918,131000,243880979,1794,1794,1794,1794,1
|
|
20230918,130900,243879185,1789,1788,1789,1788,481
|
|
20230918,130800,243019127,1788,1788,1788,1788,0
|
|
20230918,130700,243019127,1788,1788,1788,1788,100
|
|
20230918,130600,242840327,1788,1788,1788,1788,0
|
|
20230918,130500,242840327,1788,1788,1788,1788,0
|
|
20230918,130400,242840327,1788,1788,1788,1788,0
|
|
20230918,130300,242840327,1788,1788,1788,1788,0
|
|
20230918,130200,242840327,1788,1788,1788,1788,0
|
|
20230918,130100,242840327,1788,1788,1788,1788,1
|
|
20230918,130000,242838539,1786,1786,1786,1786,0
|
|
20230918,125900,242838539,1786,1786,1786,1786,0
|
|
20230918,125800,242838539,1786,1786,1786,1786,1
|
|
20230918,125700,242836753,1787,1788,1788,1787,2172
|
|
20230918,125600,238954436,1788,1788,1788,1788,1
|
|
20230918,125500,238952648,1789,1789,1789,1789,0
|
|
20230918,125400,238952648,1789,1789,1789,1789,0
|
|
20230918,125300,238952648,1789,1789,1789,1789,12
|
|
20230918,125200,238931180,1789,1789,1789,1789,88
|
|
20230918,125100,238773748,1788,1788,1788,1788,0
|
|
20230918,125000,238773748,1788,1788,1788,1788,0
|
|
20230918,124900,238773748,1788,1789,1789,1788,202
|
|
20230918,124800,238412422,1789,1789,1789,1789,0
|
|
20230918,124700,238412422,1789,1789,1789,1789,0
|
|
20230918,124600,238412422,1789,1789,1789,1789,0
|
|
20230918,124500,238412422,1789,1789,1789,1789,0
|
|
20230918,124400,238412422,1789,1789,1789,1789,55
|
|
20230918,124300,238314027,1789,1789,1789,1789,29
|
|
20230918,124200,238262146,1790,1790,1790,1790,221
|
|
20230918,124100,237866556,1790,1790,1790,1790,0
|
|
20230918,124000,237866556,1790,1790,1790,1790,1
|
|
20230918,123900,237864766,1790,1790,1790,1790,2
|
|
20230918,123800,237861186,1789,1789,1789,1789,0
|
|
20230918,123700,237861186,1789,1789,1789,1789,0
|
|
20230918,123600,237861186,1789,1789,1789,1789,59
|
|
20230918,123500,237755635,1788,1788,1788,1788,0
|
|
20230918,123400,237755635,1788,1788,1788,1788,0
|
|
20230918,123300,237755635,1788,1788,1788,1788,0
|
|
20230918,123200,237755635,1788,1788,1788,1788,0
|
|
20230918,123100,237755635,1788,1788,1788,1788,0
|
|
20230918,123000,237755635,1788,1788,1788,1788,0
|
|
20230918,122900,237755635,1788,1788,1788,1788,0
|
|
20230918,122800,237755635,1788,1788,1788,1788,0
|
|
20230918,122700,237755635,1788,1788,1788,1788,0
|
|
20230918,122600,237755635,1788,1788,1788,1788,0
|
|
20230918,122500,237755635,1788,1788,1788,1788,0
|
|
20230918,122400,237755635,1788,1788,1788,1788,0
|
|
20230918,122300,237755635,1788,1788,1788,1788,0
|
|
20230918,122200,237755635,1788,1788,1788,1788,0
|
|
20230918,122100,237755635,1788,1788,1788,1788,0
|
|
20230918,122000,237755635,1788,1788,1788,1788,0
|
|
20230918,121900,237755635,1788,1788,1788,1788,0
|
|
20230918,121800,237755635,1788,1788,1788,1788,0
|
|
20230918,121700,237755635,1788,1788,1788,1788,0
|
|
20230918,121600,237755635,1788,1788,1788,1788,0
|
|
20230918,121500,237755635,1788,1788,1788,1788,0
|
|
20230918,121400,237755635,1788,1788,1788,1788,59
|
|
20230918,121300,237650143,1787,1787,1787,1787,0
|
|
20230918,121200,237650143,1787,1787,1787,1787,0
|
|
20230918,121100,237650143,1787,1787,1787,1787,0
|
|
20230918,121000,237650143,1787,1787,1787,1787,21
|
|
20230918,120900,237612616,1787,1790,1790,1787,589
|
|
20230918,120800,236559200,1790,1790,1790,1790,0
|
|
20230918,120700,236559200,1790,1790,1790,1790,0
|
|
20230918,120600,236559200,1790,1790,1790,1790,0
|
|
20230918,120500,236559200,1790,1790,1790,1790,0
|
|
20230918,120400,236559200,1790,1790,1790,1790,100
|
|
20230918,120300,236380200,1790,1790,1790,1790,5
|
|
20230918,120200,236371250,1790,1790,1790,1790,621
|
|
20230918,120100,235259660,1790,1791,1791,1790,1597
|
|
20230918,120000,232401013,1795,1795,1795,1795,0
|
|
20230918,115900,232401013,1795,1795,1795,1795,0
|
|
20230918,115800,232401013,1795,1795,1795,1795,0
|
|
20230918,115700,232401013,1795,1795,1795,1795,0
|
|
20230918,115600,232401013,1795,1795,1795,1795,0
|
|
20230918,115500,232401013,1795,1795,1795,1795,0
|
|
20230918,115400,232401013,1795,1796,1796,1795,199
|
|
20230918,115300,232043798,1795,1795,1795,1795,3
|
|
20230918,115200,232038413,1795,1795,1795,1795,0
|
|
20230918,115100,232038413,1795,1795,1795,1795,0
|
|
20230918,115000,232038413,1795,1795,1795,1795,0
|
|
20230918,114900,232038413,1795,1795,1795,1795,10
|
|
20230918,114800,232020463,1795,1795,1795,1795,10
|
|
20230918,114700,232002513,1788,1788,1788,1788,30
|
|
20230918,114600,231948873,1787,1787,1787,1787,324
|
|
20230918,114500,231369885,1792,1792,1792,1792,0
|
|
20230918,114400,231369885,1792,1792,1792,1792,0
|
|
20230918,114300,231369885,1792,1792,1792,1792,1564
|
|
20230918,114200,228567197,1792,1792,1792,1792,16
|
|
20230918,114100,228538525,1786,1786,1786,1786,0
|
|
20230918,114000,228538525,1786,1786,1786,1786,0
|
|
20230918,113900,228538525,1786,1786,1786,1786,0
|
|
20230918,113800,228538525,1786,1786,1786,1786,0
|
|
20230918,113700,228538525,1786,1786,1786,1786,0
|
|
20230918,113600,228538525,1786,1786,1786,1786,0
|
|
20230918,113500,228538525,1786,1786,1786,1786,9
|
|
20230918,113400,228522451,1786,1786,1786,1786,0
|
|
20230918,113300,228522451,1786,1786,1786,1786,0
|
|
20230918,113200,228522451,1786,1786,1786,1786,0
|
|
20230918,113100,228522451,1786,1786,1786,1786,0
|
|
20230918,113000,228522451,1786,1786,1786,1786,0
|
|
20230918,112900,228522451,1786,1786,1786,1786,25
|
|
20230918,112800,228477801,1796,1796,1796,1796,0
|
|
20230918,112700,228477801,1796,1796,1796,1796,0
|
|
20230918,112600,228477801,1796,1796,1796,1796,0
|
|
20230918,112500,228477801,1796,1796,1796,1796,0
|
|
20230918,112400,228477801,1796,1796,1796,1796,0
|
|
20230918,112300,228477801,1796,1796,1796,1796,0
|
|
20230918,112200,228477801,1796,1796,1796,1796,0
|
|
20230918,112100,228477801,1796,1796,1796,1796,0
|
|
20230918,112000,228477801,1796,1795,1796,1795,668
|
|
20230918,111900,227278074,1795,1795,1795,1795,0
|
|
20230918,111800,227278074,1795,1795,1795,1795,50
|
|
20230918,111700,227188324,1795,1795,1795,1795,0
|
|
20230918,111600,227188324,1795,1795,1795,1795,0
|
|
20230918,111500,227188324,1795,1795,1795,1795,200
|
|
20230918,111400,226829324,1795,1795,1795,1795,0
|
|
20230918,111300,226829324,1795,1795,1795,1795,0
|
|
20230918,111200,226829324,1795,1795,1795,1795,0
|
|
20230918,111100,226829324,1795,1795,1795,1795,30
|
|
20230918,111000,226775474,1785,1792,1792,1785,5184
|
|
20230918,110900,217518855,1796,1796,1796,1796,0
|
|
20230918,110800,217518855,1796,1796,1796,1796,87
|
|
20230918,110700,217362603,1796,1796,1796,1796,0
|
|
20230918,110600,217362603,1796,1796,1796,1796,2
|
|
20230918,110500,217359011,1796,1796,1796,1796,0
|
|
20230918,110400,217359011,1796,1796,1796,1796,15
|
|
20230918,110300,217332071,1796,1796,1796,1796,0
|
|
20230918,110200,217332071,1796,1796,1796,1796,10
|
|
20230918,110100,217314111,1796,1796,1796,1796,101
|
|
20230918,110000,217132715,1796,1796,1796,1796,0
|
|
20230918,105900,217132715,1796,1796,1796,1796,1
|
|
20230918,105800,217130919,1789,1789,1789,1789,2
|
|
20230918,105700,217127341,1789,1789,1789,1789,20
|
|
20230918,105600,217091561,1789,1789,1789,1789,180
|
|
20230918,105500,216769541,1789,1789,1789,1789,400
|
|
20230918,105400,216053941,1786,1786,1786,1786,0
|
|
20230918,105300,216053941,1786,1786,1786,1786,29
|
|
20230918,105200,216002147,1786,1786,1786,1786,33
|
|
20230918,105100,215943209,1786,1786,1786,1786,341
|
|
20230918,105000,215334183,1786,1786,1786,1786,10
|
|
20230918,104900,215316323,1786,1786,1786,1786,2
|
|
20230918,104800,215312751,1786,1786,1786,1786,0
|
|
20230918,104700,215312751,1786,1786,1786,1786,67
|
|
20230918,104600,215193089,1786,1786,1786,1786,84
|
|
20230918,104500,215043065,1785,1787,1787,1785,1753
|
|
20230918,104400,211913827,1789,1789,1789,1789,1
|
|
20230918,104300,211912038,1789,1789,1789,1789,548
|
|
20230918,104200,210931666,1789,1789,1789,1789,0
|
|
20230918,104100,210931666,1789,1789,1789,1789,0
|
|
20230918,104000,210931666,1789,1789,1789,1789,2
|
|
20230918,103900,210928088,1782,1782,1782,1782,0
|
|
20230918,103800,210928088,1782,1782,1782,1782,0
|
|
20230918,103700,210928088,1782,1782,1785,1782,970
|
|
20230918,103600,209199545,1785,1785,1785,1785,0
|
|
20230918,103500,209199545,1785,1790,1796,1785,3964
|
|
20230918,103400,202109612,1791,1794,1794,1791,7971
|
|
20230918,103300,187812097,1794,1794,1794,1794,0
|
|
20230918,103200,187812097,1794,1794,1794,1794,36
|
|
20230918,103100,187747513,1796,1796,1796,1796,0
|
|
20230918,103000,187747513,1796,1796,1796,1796,70
|
|
20230918,102900,187621793,1796,1796,1796,1796,223
|
|
20230918,102800,187221285,1794,1799,1799,1794,8665
|
|
20230918,102700,171652449,1800,1800,1800,1800,0
|
|
20230918,102600,171652449,1800,1800,1800,1800,67
|
|
20230918,102500,171531849,1800,1800,1800,1800,200
|
|
20230918,102400,171171849,1800,1800,1800,1800,0
|
|
20230918,102300,171171849,1800,1800,1800,1800,0
|
|
20230918,102200,171171849,1800,1800,1800,1800,20
|
|
20230918,102100,171135849,1800,1800,1800,1800,0
|
|
20230918,102000,171135849,1800,1800,1800,1800,0
|
|
20230918,101900,171135849,1800,1800,1800,1800,4
|
|
20230918,101800,171128649,1800,1800,1800,1800,100
|
|
20230918,101700,170948649,1811,1811,1811,1811,0
|
|
20230918,101600,170948649,1811,1811,1811,1811,1
|
|
20230918,101500,170946838,1799,1799,1799,1799,0
|
|
20230918,101400,170946838,1799,1799,1799,1799,0
|
|
20230918,101300,170946838,1799,1799,1799,1799,0
|
|
20230918,101200,170946838,1799,1801,1801,1799,2690
|
|
20230918,101100,166105979,1799,1799,1799,1799,0
|
|
20230918,101000,166105979,1799,1799,1799,1799,25
|
|
20230918,100900,166061004,1799,1804,1804,1799,6393
|
|
20230918,100800,154548061,1810,1811,1811,1810,768
|
|
20230918,100700,153157955,1814,1814,1814,1814,0
|
|
20230918,100600,153157955,1814,1814,1814,1814,0
|
|
20230918,100500,153157955,1814,1814,1814,1814,0
|
|
20230918,100400,153157955,1814,1814,1814,1814,17
|
|
20230918,100300,153127117,1814,1814,1814,1814,1
|
|
20230918,100200,153125303,1813,1813,1813,1813,0
|
|
20230918,100100,153125303,1813,1813,1813,1813,16
|
|
20230918,100000,153096295,1811,1811,1811,1811,100
|
|
20230918,095900,152915195,1814,1814,1814,1814,3
|
|
20230918,095800,152909753,1814,1814,1814,1814,0
|
|
20230918,095700,152909753,1814,1814,1814,1814,1
|
|
20230918,095600,152907939,1811,1805,1811,1804,1417
|
|
20230918,095500,150345068,1810,1811,1811,1810,293
|
|
20230918,095400,149814635,1811,1811,1811,1811,1
|
|
20230918,095300,149812824,1812,1812,1812,1812,175
|
|
20230918,095200,149495724,1814,1814,1814,1814,0
|
|
20230918,095100,149495724,1814,1814,1814,1814,55
|
|
20230918,095000,149395954,1814,1814,1814,1814,5
|
|
20230918,094900,149386884,1812,1812,1812,1812,25
|
|
20230918,094800,149341584,1813,1821,1823,1812,5586
|
|
20230918,094700,139194641,1822,1822,1822,1822,0
|
|
20230918,094600,139194641,1822,1823,1823,1822,230
|
|
20230918,094500,138775451,1823,1823,1823,1823,10
|
|
20230918,094400,138757221,1823,1823,1823,1823,0
|
|
20230918,094300,138757221,1823,1823,1823,1823,107
|
|
20230918,094200,138562160,1823,1823,1823,1823,215
|
|
20230918,094100,138170215,1823,1823,1823,1823,3
|
|
20230918,094000,138164746,1823,1823,1823,1823,56
|
|
20230918,093900,138062658,1823,1824,1824,1823,585
|
|
20230918,093800,136996166,1824,1824,1824,1824,101
|
|
20230918,093700,136811942,1824,1824,1824,1824,2
|
|
20230918,093600,136808294,1825,1825,1825,1825,0
|
|
20230918,093500,136808294,1825,1825,1825,1825,2030
|
|
20230918,093400,133103544,1826,1827,1827,1817,676
|
|
20230918,093300,131869257,1827,1827,1827,1827,322
|
|
20230918,093200,131280963,1827,1808,1827,1808,5948
|
|
20230918,093100,120487996,1809,1809,1809,1809,1
|
|
20230918,093000,120486187,1810,1810,1810,1810,0
|
|
20230918,092900,120486187,1810,1810,1810,1810,65
|
|
20230918,092800,120368537,1811,1801,1811,1801,186
|
|
20230918,092700,120033491,1811,1803,1811,1800,3001
|
|
20230918,092600,114628767,1811,1811,1811,1811,0
|
|
20230918,092500,114628767,1811,1811,1811,1811,79
|
|
20230918,092400,114485698,1811,1811,1811,1811,2923
|
|
20230918,092300,109192145,1811,1811,1811,1811,0
|
|
20230918,092200,109192145,1811,1802,1811,1802,1183
|
|
20230918,092100,107058759,1811,1812,1815,1810,5615
|
|
20230918,092000,96869834,1812,1812,1812,1812,0
|
|
20230918,091900,96869834,1812,1812,1812,1812,0
|
|
20230918,091800,96869834,1812,1812,1812,1812,146
|
|
20230918,091700,96605282,1811,1810,1811,1809,216
|
|
20230918,091600,96214322,1810,1810,1810,1810,2
|
|
20230918,091500,96210702,1812,1814,1814,1812,2807
|
|
20230918,091400,91123132,1813,1814,1814,1813,18
|
|
20230918,091300,91090481,1814,1816,1816,1814,2804
|
|
20230918,091200,86000417,1818,1830,1830,1818,4982
|
|
20230918,091100,76886637,1830,1803,1830,1798,10565
|
|
20230918,091000,57806348,1796,1796,1796,1796,1
|
|
20230918,090900,57804552,1796,1795,1796,1795,501
|
|
20230918,090800,56904757,1794,1794,1794,1794,3
|
|
20230918,090700,56899375,1802,1795,1803,1795,4203
|
|
20230918,090600,49326634,1795,1796,1797,1795,1740
|
|
20230918,090500,46201988,1796,1790,1796,1790,1679
|
|
20230918,090400,43189445,1790,1810,1810,1790,11982
|
|
20230918,090300,21637830,1811,1811,1811,1811,0
|
|
20230918,090200,21637830,1811,1812,1812,1804,1833
|
|
20230918,090100,18324925,1812,1842,1842,1812,401
|
|
20230918,090000,17595233,1848,1849,1849,1811,9543
|