616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,191300,504869145,1667,1667,1667,1667,976
|
|
20230919,191200,504869145,1667,1667,1667,1667,0
|
|
20230919,191100,504869145,1667,1667,1667,1667,0
|
|
20230919,191000,504869145,1667,1667,1667,1667,0
|
|
20230919,190900,504869145,1667,1667,1667,1667,0
|
|
20230919,190800,504869145,1667,1667,1667,1667,0
|
|
20230919,190700,504869145,1667,1667,1667,1667,0
|
|
20230919,190600,504869145,1667,1667,1667,1667,0
|
|
20230919,190500,504869145,1667,1667,1667,1667,0
|
|
20230919,190400,504869145,1667,1667,1667,1667,0
|
|
20230919,190300,504869145,1667,1667,1667,1667,0
|
|
20230919,190200,504869145,1667,1667,1667,1667,0
|
|
20230919,190100,504869145,1667,1667,1667,1667,0
|
|
20230919,190000,504869145,1667,1667,1667,1667,0
|
|
20230919,185900,504869145,1667,1667,1667,1667,0
|
|
20230919,185800,504869145,1667,1667,1667,1667,0
|
|
20230919,185700,504869145,1667,1667,1667,1667,0
|
|
20230919,185600,504869145,1667,1667,1667,1667,0
|
|
20230919,185500,504869145,1667,1667,1667,1667,0
|
|
20230919,185400,504869145,1667,1667,1667,1667,0
|
|
20230919,185300,504869145,1667,1667,1667,1667,0
|
|
20230919,185200,504869145,1667,1667,1667,1667,0
|
|
20230919,185100,504869145,1667,1667,1667,1667,0
|
|
20230919,185000,504869145,1667,1667,1667,1667,0
|
|
20230919,184900,504869145,1667,1667,1667,1667,0
|
|
20230919,184800,504869145,1667,1667,1667,1667,0
|
|
20230919,184700,504869145,1667,1667,1667,1667,0
|
|
20230919,184600,504869145,1667,1667,1667,1667,0
|
|
20230919,184500,504869145,1667,1667,1667,1667,0
|
|
20230919,184400,504869145,1667,1667,1667,1667,0
|
|
20230919,184300,504869145,1667,1667,1667,1667,976
|
|
20230919,184200,504869145,1667,1667,1667,1667,0
|
|
20230919,184100,504869145,1667,1667,1667,1667,0
|
|
20230919,184000,504869145,1667,1667,1667,1667,0
|
|
20230919,183900,504869145,1667,1667,1667,1667,0
|
|
20230919,183800,504869145,1667,1667,1667,1667,0
|
|
20230919,183700,504869145,1667,1667,1667,1667,0
|
|
20230919,183600,504869145,1667,1667,1667,1667,0
|
|
20230919,183500,504869145,1667,1667,1667,1667,0
|
|
20230919,183400,504869145,1667,1667,1667,1667,0
|
|
20230919,183300,504869145,1667,1667,1667,1667,0
|
|
20230919,183200,504869145,1667,1667,1667,1667,0
|
|
20230919,183100,504869145,1667,1667,1667,1667,0
|
|
20230919,183000,504869145,1667,1667,1667,1667,0
|
|
20230919,182900,504869145,1667,1667,1667,1667,0
|
|
20230919,182800,504869145,1667,1667,1667,1667,0
|
|
20230919,182700,504869145,1667,1667,1667,1667,0
|
|
20230919,182600,504869145,1667,1667,1667,1667,0
|
|
20230919,182500,504869145,1667,1667,1667,1667,0
|
|
20230919,182400,504869145,1667,1667,1667,1667,0
|
|
20230919,182300,504869145,1667,1667,1667,1667,0
|
|
20230919,182200,504869145,1667,1667,1667,1667,0
|
|
20230919,182100,504869145,1667,1667,1667,1667,0
|
|
20230919,182000,504869145,1667,1667,1667,1667,0
|
|
20230919,181900,504869145,1667,1667,1667,1667,0
|
|
20230919,181800,504869145,1667,1667,1667,1667,0
|
|
20230919,181700,504869145,1667,1667,1667,1667,0
|
|
20230919,181600,504869145,1667,1667,1667,1667,0
|
|
20230919,181500,504869145,1667,1667,1667,1667,0
|
|
20230919,181400,504869145,1667,1667,1667,1667,0
|
|
20230919,181300,504869145,1667,1667,1667,1667,976
|
|
20230919,181200,504869145,1667,1667,1667,1667,0
|
|
20230919,181100,504869145,1667,1667,1667,1667,0
|
|
20230919,181000,504869145,1667,1667,1667,1667,0
|
|
20230919,180900,504869145,1667,1667,1667,1667,0
|
|
20230919,180800,504869145,1667,1667,1667,1667,0
|
|
20230919,180700,504869145,1667,1667,1667,1667,0
|
|
20230919,180600,504869145,1667,1667,1667,1667,0
|
|
20230919,180500,504869145,1667,1667,1667,1667,0
|
|
20230919,180400,504869145,1667,1667,1667,1667,0
|
|
20230919,180300,504869145,1667,1667,1667,1667,0
|
|
20230919,180200,504869145,1667,1667,1667,1667,0
|
|
20230919,180100,504869145,1667,1667,1667,1667,0
|
|
20230919,180000,504869145,1667,1667,1667,1667,0
|
|
20230919,175900,504869145,1667,1667,1667,1667,0
|
|
20230919,175800,504869145,1667,1667,1667,1667,0
|
|
20230919,175700,504869145,1667,1667,1667,1667,0
|
|
20230919,175600,504869145,1667,1667,1667,1667,0
|
|
20230919,175500,504869145,1667,1667,1667,1667,0
|
|
20230919,175400,504869145,1667,1667,1667,1667,0
|
|
20230919,175300,504869145,1667,1667,1667,1667,0
|
|
20230919,175200,504869145,1667,1667,1667,1667,0
|
|
20230919,175100,504869145,1667,1667,1667,1667,0
|
|
20230919,175000,504869145,1667,1667,1667,1667,0
|
|
20230919,174900,504869145,1667,1667,1667,1667,0
|
|
20230919,174800,504869145,1667,1667,1667,1667,0
|
|
20230919,174700,504869145,1667,1667,1667,1667,0
|
|
20230919,174600,504869145,1667,1667,1667,1667,0
|
|
20230919,174500,504869145,1667,1667,1667,1667,0
|
|
20230919,174400,504869145,1667,1667,1667,1667,0
|
|
20230919,174300,504869145,1667,1667,1667,1667,976
|
|
20230919,174200,504869145,1667,1667,1667,1667,0
|
|
20230919,174100,504869145,1667,1667,1667,1667,0
|
|
20230919,174000,504869145,1667,1667,1667,1667,0
|
|
20230919,173900,504869145,1667,1667,1667,1667,0
|
|
20230919,173800,504869145,1667,1667,1667,1667,0
|
|
20230919,173700,504869145,1667,1667,1667,1667,0
|
|
20230919,173600,504869145,1667,1667,1667,1667,0
|
|
20230919,173500,504869145,1667,1667,1667,1667,0
|
|
20230919,173400,504869145,1667,1667,1667,1667,0
|
|
20230919,173300,504869145,1667,1667,1667,1667,0
|
|
20230919,173200,504869145,1667,1667,1667,1667,0
|
|
20230919,173100,504869145,1667,1667,1667,1667,0
|
|
20230919,173000,504869145,1667,1667,1667,1667,0
|
|
20230919,172900,504869145,1667,1667,1667,1667,0
|
|
20230919,172800,504869145,1667,1667,1667,1667,0
|
|
20230919,172700,504869145,1667,1667,1667,1667,0
|
|
20230919,172600,504869145,1667,1667,1667,1667,0
|
|
20230919,172500,504869145,1667,1667,1667,1667,0
|
|
20230919,172400,504869145,1667,1667,1667,1667,0
|
|
20230919,172300,504869145,1667,1667,1667,1667,0
|
|
20230919,172200,504869145,1667,1667,1667,1667,0
|
|
20230919,172100,504869145,1667,1667,1667,1667,0
|
|
20230919,172000,504869145,1667,1667,1667,1667,0
|
|
20230919,171900,504869145,1667,1667,1667,1667,0
|
|
20230919,171800,504869145,1667,1667,1667,1667,0
|
|
20230919,171700,504869145,1667,1667,1667,1667,0
|
|
20230919,171600,504869145,1667,1667,1667,1667,0
|
|
20230919,171500,504869145,1667,1667,1667,1667,0
|
|
20230919,171400,504869145,1667,1667,1667,1667,0
|
|
20230919,171300,504869145,1667,1667,1667,1667,976
|
|
20230919,171200,504869145,1667,1667,1667,1667,0
|
|
20230919,171100,504869145,1667,1667,1667,1667,0
|
|
20230919,171000,504869145,1667,1667,1667,1667,0
|
|
20230919,170900,504869145,1667,1667,1667,1667,0
|
|
20230919,170800,504869145,1667,1667,1667,1667,0
|
|
20230919,170700,504869145,1667,1667,1667,1667,0
|
|
20230919,170600,504869145,1667,1667,1667,1667,0
|
|
20230919,170500,504869145,1667,1667,1667,1667,0
|
|
20230919,170400,504869145,1667,1667,1667,1667,0
|
|
20230919,170300,504869145,1667,1667,1667,1667,0
|
|
20230919,170200,504869145,1667,1667,1667,1667,0
|
|
20230919,170100,504869145,1667,1667,1667,1667,0
|
|
20230919,170000,504869145,1667,1667,1667,1667,0
|
|
20230919,165900,504869145,1667,1667,1667,1667,0
|
|
20230919,165800,504869145,1667,1667,1667,1667,0
|
|
20230919,165700,504869145,1667,1667,1667,1667,0
|
|
20230919,165600,504869145,1667,1667,1667,1667,0
|
|
20230919,165500,504869145,1667,1667,1667,1667,0
|
|
20230919,165400,504869145,1667,1667,1667,1667,0
|
|
20230919,165300,504869145,1667,1667,1667,1667,0
|
|
20230919,165200,504869145,1667,1667,1667,1667,0
|
|
20230919,165100,504869145,1667,1667,1667,1667,0
|
|
20230919,165000,504869145,1667,1667,1667,1667,0
|
|
20230919,164900,504869145,1667,1667,1667,1667,0
|
|
20230919,164800,504869145,1667,1667,1667,1667,0
|
|
20230919,164700,504869145,1667,1667,1667,1667,0
|
|
20230919,164600,504869145,1667,1667,1667,1667,0
|
|
20230919,164500,504869145,1667,1667,1667,1667,0
|
|
20230919,164400,504869145,1667,1667,1667,1667,0
|
|
20230919,164300,504869145,1667,1667,1667,1667,976
|
|
20230919,164200,504869145,1667,1667,1667,1667,0
|
|
20230919,164100,504869145,1667,1667,1667,1667,0
|
|
20230919,164000,504869145,1667,1667,1667,1667,0
|
|
20230919,163900,504869145,1667,1667,1667,1667,0
|
|
20230919,163800,504869145,1667,1667,1667,1667,0
|
|
20230919,163700,504869145,1667,1667,1667,1667,0
|
|
20230919,163600,504869145,1667,1667,1667,1667,0
|
|
20230919,163500,504869145,1667,1667,1667,1667,0
|
|
20230919,163400,504869145,1667,1667,1667,1667,0
|
|
20230919,163300,504869145,1667,1667,1667,1667,0
|
|
20230919,163200,504869145,1667,1667,1667,1667,0
|
|
20230919,163100,504869145,1667,1667,1667,1667,0
|
|
20230919,163000,504869145,1667,1667,1667,1667,0
|
|
20230919,162900,504869145,1667,1667,1667,1667,0
|
|
20230919,162800,504869145,1667,1667,1667,1667,0
|
|
20230919,162700,504869145,1667,1667,1667,1667,0
|
|
20230919,162600,504869145,1667,1667,1667,1667,0
|
|
20230919,162500,504869145,1667,1667,1667,1667,0
|
|
20230919,162400,504869145,1667,1667,1667,1667,0
|
|
20230919,162300,504869145,1667,1667,1667,1667,0
|
|
20230919,162200,504869145,1667,1667,1667,1667,0
|
|
20230919,162100,504869145,1667,1667,1667,1667,0
|
|
20230919,162000,504869145,1667,1667,1667,1667,0
|
|
20230919,161900,504869145,1667,1667,1667,1667,0
|
|
20230919,161800,504869145,1667,1667,1667,1667,0
|
|
20230919,161700,504869145,1667,1667,1667,1667,0
|
|
20230919,161600,504869145,1667,1667,1667,1667,0
|
|
20230919,161500,504869145,1667,1667,1667,1667,0
|
|
20230919,161400,504869145,1667,1667,1667,1667,0
|
|
20230919,161300,504869145,1667,1667,1667,1667,976
|
|
20230919,161200,504869145,1667,1667,1667,1667,0
|
|
20230919,161100,504869145,1667,1667,1667,1667,0
|
|
20230919,161000,504869145,1667,1667,1667,1667,0
|
|
20230919,160900,504869145,1667,1667,1667,1667,0
|
|
20230919,160800,504869145,1667,1667,1667,1667,0
|
|
20230919,160700,504869145,1667,1667,1667,1667,0
|
|
20230919,160600,504869145,1667,1667,1667,1667,0
|
|
20230919,160500,504869145,1667,1667,1667,1667,0
|
|
20230919,160400,504869145,1667,1667,1667,1667,0
|
|
20230919,160300,504869145,1667,1667,1667,1667,0
|
|
20230919,160200,504869145,1667,1667,1667,1667,0
|
|
20230919,160100,504869145,1667,1667,1667,1667,0
|
|
20230919,160000,504869145,1667,1667,1667,1667,0
|
|
20230919,155900,504869145,1667,1667,1667,1667,0
|
|
20230919,155800,504869145,1667,1667,1667,1667,0
|
|
20230919,155700,504869145,1667,1667,1667,1667,0
|
|
20230919,155600,504869145,1667,1667,1667,1667,0
|
|
20230919,155500,504869145,1667,1667,1667,1667,0
|
|
20230919,155400,504869145,1667,1667,1667,1667,0
|
|
20230919,155300,504869145,1667,1667,1667,1667,0
|
|
20230919,155200,504869145,1667,1667,1667,1667,0
|
|
20230919,155100,504869145,1667,1667,1667,1667,0
|
|
20230919,155000,504869145,1667,1667,1667,1667,0
|
|
20230919,154900,504869145,1667,1667,1667,1667,0
|
|
20230919,154800,504869145,1667,1667,1667,1667,0
|
|
20230919,154700,504869145,1667,1667,1667,1667,0
|
|
20230919,154600,504869145,1667,1667,1667,1667,0
|
|
20230919,154500,504869145,1667,1667,1667,1667,0
|
|
20230919,154400,504869145,1667,1667,1667,1667,0
|
|
20230919,154300,504869145,1667,1667,1667,1667,976
|
|
20230919,154200,504869145,1667,1667,1667,1667,0
|
|
20230919,154100,504869145,1667,1667,1667,1667,0
|
|
20230919,154000,504869145,1667,1667,1667,1667,0
|
|
20230919,153900,504869145,1667,1667,1667,1667,0
|
|
20230919,153800,504869145,1667,1667,1667,1667,0
|
|
20230919,153700,504869145,1667,1667,1667,1667,0
|
|
20230919,153600,504869145,1667,1667,1667,1667,0
|
|
20230919,153500,504869145,1667,1667,1667,1667,0
|
|
20230919,153400,504869145,1667,1667,1667,1667,0
|
|
20230919,153300,504869145,1667,1667,1667,1667,0
|
|
20230919,153200,504869145,1667,1667,1667,1667,0
|
|
20230919,153100,504869145,1667,1667,1667,1667,0
|
|
20230919,153000,504869145,1667,1667,1667,1667,976
|
|
20230919,152900,503242153,1657,1657,1657,1657,0
|
|
20230919,152800,503242153,1657,1657,1657,1657,0
|
|
20230919,152700,503242153,1657,1657,1657,1657,0
|
|
20230919,152600,503242153,1657,1657,1657,1657,0
|
|
20230919,152500,503242153,1657,1657,1657,1657,0
|
|
20230919,152400,503242153,1657,1657,1657,1657,0
|
|
20230919,152300,503242153,1657,1657,1657,1657,0
|
|
20230919,152200,503242153,1657,1657,1657,1657,0
|
|
20230919,152100,503242153,1657,1657,1657,1657,0
|
|
20230919,152000,503242153,1657,1657,1657,1657,0
|
|
20230919,151900,503242153,1657,1661,1661,1657,475
|
|
20230919,151800,502453796,1661,1660,1661,1657,384
|
|
20230919,151700,501816269,1661,1663,1663,1655,302
|
|
20230919,151600,501314459,1654,1660,1663,1654,1553
|
|
20230919,151500,498745419,1652,1660,1660,1652,1594
|
|
20230919,151400,496110484,1652,1655,1656,1652,6022
|
|
20230919,151300,486152690,1655,1658,1659,1655,8984
|
|
20230919,151200,471267595,1660,1658,1660,1658,640
|
|
20230919,151100,470206162,1658,1659,1659,1658,202
|
|
20230919,151000,469871244,1659,1659,1659,1659,471
|
|
20230919,150900,469089855,1660,1660,1660,1660,0
|
|
20230919,150800,469089855,1660,1660,1660,1660,72
|
|
20230919,150700,468970335,1659,1659,1659,1659,63
|
|
20230919,150600,468865818,1658,1658,1658,1658,0
|
|
20230919,150500,468865818,1658,1658,1658,1658,0
|
|
20230919,150400,468865818,1658,1658,1658,1658,10
|
|
20230919,150300,468849238,1658,1660,1660,1658,4
|
|
20230919,150200,468842602,1658,1658,1658,1658,558
|
|
20230919,150100,467917438,1658,1659,1659,1658,1327
|
|
20230919,150000,465716616,1659,1660,1660,1659,1790
|
|
20230919,145900,462745217,1663,1663,1663,1663,0
|
|
20230919,145800,462745217,1663,1663,1663,1663,14
|
|
20230919,145700,462721935,1663,1663,1663,1663,0
|
|
20230919,145600,462721935,1663,1663,1663,1663,0
|
|
20230919,145500,462721935,1663,1663,1663,1663,1
|
|
20230919,145400,462720272,1656,1656,1656,1656,0
|
|
20230919,145300,462720272,1656,1656,1656,1656,0
|
|
20230919,145200,462720272,1656,1656,1656,1656,400
|
|
20230919,145100,462057872,1656,1656,1656,1656,0
|
|
20230919,145000,462057872,1656,1656,1656,1656,298
|
|
20230919,144900,461564384,1656,1656,1656,1656,2
|
|
20230919,144800,461561072,1656,1655,1656,1655,2000
|
|
20230919,144700,458251071,1656,1656,1656,1656,742
|
|
20230919,144600,457022319,1656,1657,1657,1656,3781
|
|
20230919,144500,450760276,1656,1656,1656,1656,0
|
|
20230919,144400,450760276,1656,1656,1656,1656,0
|
|
20230919,144300,450760276,1656,1657,1661,1656,872
|
|
20230919,144200,449315654,1656,1657,1657,1656,930
|
|
20230919,144100,447774645,1657,1657,1657,1657,3071
|
|
20230919,144000,442685998,1657,1658,1658,1657,7358
|
|
20230919,143900,430492626,1657,1657,1657,1657,0
|
|
20230919,143800,430492626,1657,1657,1657,1657,0
|
|
20230919,143700,430492626,1657,1658,1658,1657,692
|
|
20230919,143600,429345879,1657,1657,1657,1657,0
|
|
20230919,143500,429345879,1657,1657,1657,1657,0
|
|
20230919,143400,429345879,1657,1657,1657,1657,0
|
|
20230919,143300,429345879,1657,1657,1657,1657,0
|
|
20230919,143200,429345879,1657,1657,1657,1657,200
|
|
20230919,143100,429014479,1661,1661,1661,1661,6
|
|
20230919,143000,429004513,1661,1661,1661,1661,1
|
|
20230919,142900,429002852,1657,1657,1657,1657,2
|
|
20230919,142800,428999538,1656,1656,1656,1656,0
|
|
20230919,142700,428999538,1656,1656,1656,1656,0
|
|
20230919,142600,428999538,1656,1657,1657,1656,300
|
|
20230919,142500,428502638,1656,1658,1658,1656,1398
|
|
20230919,142400,426185841,1656,1656,1656,1656,0
|
|
20230919,142300,426185841,1656,1657,1657,1656,4158
|
|
20230919,142200,419299448,1660,1660,1660,1660,0
|
|
20230919,142100,419299448,1660,1660,1660,1660,1
|
|
20230919,142000,419297788,1660,1660,1660,1660,0
|
|
20230919,141900,419297788,1660,1660,1660,1660,30
|
|
20230919,141800,419247988,1660,1660,1660,1656,3449
|
|
20230919,141700,413522652,1655,1655,1655,1655,0
|
|
20230919,141600,413522652,1655,1655,1655,1655,0
|
|
20230919,141500,413522652,1655,1655,1655,1655,0
|
|
20230919,141400,413522652,1655,1655,1655,1655,0
|
|
20230919,141300,413522652,1655,1655,1655,1655,0
|
|
20230919,141200,413522652,1655,1655,1655,1655,247
|
|
20230919,141100,413113867,1655,1660,1660,1655,904
|
|
20230919,141000,411617288,1660,1656,1660,1656,2
|
|
20230919,140900,411613972,1654,1654,1654,1654,0
|
|
20230919,140800,411613972,1654,1654,1654,1654,0
|
|
20230919,140700,411613972,1654,1654,1654,1654,0
|
|
20230919,140600,411613972,1654,1654,1654,1654,0
|
|
20230919,140500,411613972,1654,1654,1654,1654,0
|
|
20230919,140400,411613972,1654,1654,1654,1654,1
|
|
20230919,140300,411612318,1661,1661,1661,1661,1
|
|
20230919,140200,411610657,1653,1653,1653,1653,60
|
|
20230919,140100,411511477,1653,1653,1653,1653,0
|
|
20230919,140000,411511477,1653,1653,1653,1653,1
|
|
20230919,135900,411509824,1653,1653,1653,1653,0
|
|
20230919,135800,411509824,1653,1653,1653,1653,0
|
|
20230919,135700,411509824,1653,1660,1660,1653,9001
|
|
20230919,135600,396613300,1653,1654,1654,1653,1001
|
|
20230919,135500,394957647,1660,1660,1660,1654,3
|
|
20230919,135400,394952673,1654,1656,1661,1654,1837
|
|
20230919,135300,391911787,1655,1658,1658,1655,8501
|
|
20230919,135200,377829658,1658,1658,1658,1658,0
|
|
20230919,135100,377829658,1658,1662,1662,1658,18828
|
|
20230919,135000,346578720,1662,1662,1662,1662,0
|
|
20230919,134900,346578720,1662,1664,1664,1662,2369
|
|
20230919,134800,342638064,1664,1667,1667,1664,208
|
|
20230919,134700,342291885,1667,1665,1667,1665,61
|
|
20230919,134600,342190318,1665,1665,1667,1665,3
|
|
20230919,134500,342185321,1665,1665,1665,1665,200
|
|
20230919,134400,341852321,1665,1666,1666,1665,7
|
|
20230919,134300,341840660,1667,1667,1667,1667,0
|
|
20230919,134200,341840660,1667,1667,1667,1667,18
|
|
20230919,134100,341810654,1667,1667,1667,1667,0
|
|
20230919,134000,341810654,1667,1667,1667,1667,60
|
|
20230919,133900,341710634,1673,1673,1673,1673,1
|
|
20230919,133800,341708961,1665,1665,1665,1665,0
|
|
20230919,133700,341708961,1665,1665,1665,1665,0
|
|
20230919,133600,341708961,1665,1665,1665,1665,0
|
|
20230919,133500,341708961,1665,1665,1665,1665,0
|
|
20230919,133400,341708961,1665,1665,1665,1665,1
|
|
20230919,133300,341707296,1664,1664,1664,1664,0
|
|
20230919,133200,341707296,1664,1664,1664,1664,0
|
|
20230919,133100,341707296,1664,1664,1664,1664,0
|
|
20230919,133000,341707296,1664,1664,1664,1664,895
|
|
20230919,132900,340218016,1664,1668,1668,1664,3897
|
|
20230919,132800,333727862,1668,1668,1668,1668,0
|
|
20230919,132700,333727862,1668,1668,1674,1668,60
|
|
20230919,132600,333627776,1666,1666,1666,1666,0
|
|
20230919,132500,333627776,1666,1666,1666,1666,0
|
|
20230919,132400,333627776,1666,1666,1666,1666,0
|
|
20230919,132300,333627776,1666,1666,1666,1666,0
|
|
20230919,132200,333627776,1666,1666,1666,1666,1
|
|
20230919,132100,333626110,1674,1674,1674,1667,50
|
|
20230919,132000,333542746,1667,1667,1667,1667,8
|
|
20230919,131900,333529410,1674,1674,1674,1674,0
|
|
20230919,131800,333529410,1674,1674,1674,1674,0
|
|
20230919,131700,333529410,1674,1674,1674,1674,0
|
|
20230919,131600,333529410,1674,1674,1674,1674,0
|
|
20230919,131500,333529410,1674,1666,1674,1666,7
|
|
20230919,131400,333517740,1667,1667,1667,1667,138
|
|
20230919,131300,333287694,1674,1674,1674,1674,0
|
|
20230919,131200,333287694,1674,1674,1674,1674,0
|
|
20230919,131100,333287694,1674,1674,1674,1674,0
|
|
20230919,131000,333287694,1674,1674,1674,1674,0
|
|
20230919,130900,333287694,1674,1674,1674,1674,0
|
|
20230919,130800,333287694,1674,1674,1674,1674,0
|
|
20230919,130700,333287694,1674,1674,1674,1674,0
|
|
20230919,130600,333287694,1674,1674,1674,1674,0
|
|
20230919,130500,333287694,1674,1674,1674,1674,1
|
|
20230919,130400,333286020,1665,1669,1669,1665,1760
|
|
20230919,130300,330352629,1667,1667,1667,1667,0
|
|
20230919,130200,330352629,1667,1667,1667,1667,0
|
|
20230919,130100,330352629,1667,1667,1667,1667,641
|
|
20230919,130000,329284082,1667,1667,1667,1667,6
|
|
20230919,125900,329274080,1667,1667,1667,1667,20
|
|
20230919,125800,329240740,1667,1667,1667,1667,139
|
|
20230919,125700,329009027,1668,1668,1668,1668,51
|
|
20230919,125600,328923959,1665,1665,1665,1665,5288
|
|
20230919,125500,320119439,1669,1669,1669,1669,8
|
|
20230919,125400,320106087,1669,1665,1669,1665,61
|
|
20230919,125300,320004482,1665,1665,1665,1665,110
|
|
20230919,125200,319821332,1665,1665,1665,1665,51
|
|
20230919,125100,319736417,1663,1663,1663,1663,517
|
|
20230919,125000,318876646,1663,1663,1663,1663,0
|
|
20230919,124900,318876646,1663,1663,1663,1663,0
|
|
20230919,124800,318876646,1663,1664,1664,1663,5000
|
|
20230919,124700,310561536,1664,1664,1664,1664,0
|
|
20230919,124600,310561536,1664,1664,1664,1664,9
|
|
20230919,124500,310546560,1664,1664,1664,1664,611
|
|
20230919,124400,309529856,1663,1666,1666,1663,5653
|
|
20230919,124300,300126285,1666,1667,1667,1666,618
|
|
20230919,124200,299096597,1668,1668,1668,1668,0
|
|
20230919,124100,299096597,1668,1669,1669,1668,2183
|
|
20230919,124000,295453273,1670,1671,1671,1670,530
|
|
20230919,123900,294568130,1674,1674,1674,1674,0
|
|
20230919,123800,294568130,1674,1674,1674,1674,0
|
|
20230919,123700,294568130,1674,1674,1674,1674,0
|
|
20230919,123600,294568130,1674,1674,1674,1674,1
|
|
20230919,123500,294566456,1669,1669,1669,1669,0
|
|
20230919,123400,294566456,1669,1669,1669,1669,0
|
|
20230919,123300,294566456,1669,1672,1672,1669,3556
|
|
20230919,123200,288626902,1674,1674,1674,1674,8
|
|
20230919,123100,288613510,1674,1674,1674,1674,0
|
|
20230919,123000,288613510,1674,1674,1674,1674,1
|
|
20230919,122900,288611836,1674,1674,1674,1674,75
|
|
20230919,122800,288486286,1674,1674,1674,1674,0
|
|
20230919,122700,288486286,1674,1674,1674,1674,0
|
|
20230919,122600,288486286,1674,1672,1674,1672,226
|
|
20230919,122500,288108412,1672,1673,1673,1672,3355
|
|
20230919,122400,282496399,1674,1674,1674,1674,105
|
|
20230919,122300,282320629,1674,1674,1674,1674,0
|
|
20230919,122200,282320629,1674,1674,1674,1674,0
|
|
20230919,122100,282320629,1674,1674,1674,1674,229
|
|
20230919,122000,281937283,1674,1674,1674,1674,277
|
|
20230919,121900,281473585,1674,1674,1674,1674,93
|
|
20230919,121800,281317903,1674,1674,1674,1674,0
|
|
20230919,121700,281317903,1674,1675,1675,1674,38
|
|
20230919,121600,281254283,1675,1674,1675,1674,101
|
|
20230919,121500,281085208,1674,1674,1674,1674,1385
|
|
20230919,121400,278766718,1674,1674,1674,1674,5
|
|
20230919,121300,278758348,1674,1674,1674,1674,10
|
|
20230919,121200,278741608,1674,1674,1674,1674,0
|
|
20230919,121100,278741608,1674,1675,1675,1674,336
|
|
20230919,121000,278179143,1674,1674,1674,1674,0
|
|
20230919,120900,278179143,1674,1674,1674,1674,20
|
|
20230919,120800,278145663,1673,1673,1673,1673,125
|
|
20230919,120700,277936538,1672,1672,1672,1672,0
|
|
20230919,120600,277936538,1672,1672,1672,1672,0
|
|
20230919,120500,277936538,1672,1673,1673,1672,600
|
|
20230919,120400,276933043,1674,1675,1675,1674,113
|
|
20230919,120300,276743838,1675,1675,1675,1675,0
|
|
20230919,120200,276743838,1675,1675,1675,1675,654
|
|
20230919,120100,275648388,1675,1675,1675,1675,0
|
|
20230919,120000,275648388,1675,1675,1675,1675,30
|
|
20230919,115900,275598138,1675,1675,1675,1675,0
|
|
20230919,115800,275598138,1675,1675,1675,1675,0
|
|
20230919,115700,275598138,1675,1675,1675,1675,0
|
|
20230919,115600,275598138,1675,1675,1675,1675,0
|
|
20230919,115500,275598138,1675,1675,1675,1675,0
|
|
20230919,115400,275598138,1675,1675,1675,1675,0
|
|
20230919,115300,275598138,1675,1675,1675,1675,0
|
|
20230919,115200,275598138,1675,1675,1675,1675,1199
|
|
20230919,115100,273589813,1676,1678,1679,1676,157
|
|
20230919,115000,273326513,1681,1681,1681,1681,0
|
|
20230919,114900,273326513,1681,1681,1681,1681,2
|
|
20230919,114800,273323151,1681,1681,1681,1681,0
|
|
20230919,114700,273323151,1681,1681,1681,1681,30
|
|
20230919,114600,273272721,1681,1676,1681,1676,31
|
|
20230919,114500,273220695,1675,1676,1676,1675,38
|
|
20230919,114400,273157033,1676,1676,1676,1676,0
|
|
20230919,114300,273157033,1676,1676,1676,1676,12
|
|
20230919,114200,273136921,1680,1680,1680,1680,1
|
|
20230919,114100,273135241,1680,1680,1680,1680,0
|
|
20230919,114000,273135241,1680,1680,1680,1680,6
|
|
20230919,113900,273125161,1680,1680,1680,1680,0
|
|
20230919,113800,273125161,1680,1676,1680,1676,69
|
|
20230919,113700,273009513,1681,1681,1681,1681,0
|
|
20230919,113600,273009513,1681,1681,1681,1681,0
|
|
20230919,113500,273009513,1681,1681,1681,1681,0
|
|
20230919,113400,273009513,1681,1681,1681,1681,1
|
|
20230919,113300,273007832,1669,1683,1683,1669,21180
|
|
20230919,113200,237549562,1683,1683,1683,1683,0
|
|
20230919,113100,237549562,1683,1683,1683,1683,0
|
|
20230919,113000,237549562,1683,1683,1683,1680,19
|
|
20230919,112900,237517615,1683,1683,1683,1683,43
|
|
20230919,112800,237445246,1683,1680,1683,1680,3
|
|
20230919,112700,237440201,1683,1683,1683,1683,0
|
|
20230919,112600,237440201,1683,1683,1683,1683,43
|
|
20230919,112500,237367832,1683,1683,1683,1683,0
|
|
20230919,112400,237367832,1683,1683,1683,1683,1
|
|
20230919,112300,237366149,1680,1680,1680,1680,99
|
|
20230919,112200,237199829,1680,1680,1680,1680,0
|
|
20230919,112100,237199829,1680,1680,1680,1680,0
|
|
20230919,112000,237199829,1680,1680,1680,1680,0
|
|
20230919,111900,237199829,1680,1680,1680,1680,0
|
|
20230919,111800,237199829,1680,1680,1680,1680,1864
|
|
20230919,111700,234068309,1679,1680,1680,1679,1125
|
|
20230919,111600,232179397,1682,1682,1682,1682,8
|
|
20230919,111500,232165941,1682,1682,1682,1682,45
|
|
20230919,111400,232090251,1683,1683,1683,1683,0
|
|
20230919,111300,232090251,1683,1683,1683,1683,0
|
|
20230919,111200,232090251,1683,1680,1683,1680,3
|
|
20230919,111100,232085208,1680,1680,1680,1680,851
|
|
20230919,111000,230655528,1680,1680,1680,1680,651
|
|
20230919,110900,229561848,1680,1680,1680,1680,1
|
|
20230919,110800,229560168,1680,1680,1680,1680,295
|
|
20230919,110700,229064568,1680,1680,1680,1680,0
|
|
20230919,110600,229064568,1680,1680,1680,1680,1000
|
|
20230919,110500,227384568,1683,1683,1683,1683,8
|
|
20230919,110400,227371104,1683,1683,1683,1683,0
|
|
20230919,110300,227371104,1683,1683,1683,1681,756
|
|
20230919,110200,226099266,1682,1682,1682,1682,30
|
|
20230919,110100,226048806,1682,1682,1682,1682,0
|
|
20230919,110000,226048806,1682,1684,1684,1682,763
|
|
20230919,105900,224765438,1683,1684,1684,1683,630
|
|
20230919,105800,223705140,1684,1684,1684,1684,44
|
|
20230919,105700,223631044,1684,1684,1684,1684,10
|
|
20230919,105600,223614204,1684,1684,1684,1684,1
|
|
20230919,105500,223612520,1684,1685,1685,1684,63
|
|
20230919,105400,223506399,1685,1685,1686,1685,1194
|
|
20230919,105300,221494487,1685,1685,1685,1685,51
|
|
20230919,105200,221408552,1685,1685,1685,1685,1693
|
|
20230919,105100,218555847,1685,1683,1685,1683,992
|
|
20230919,105000,216886309,1681,1678,1683,1678,112
|
|
20230919,104900,216698321,1678,1680,1681,1678,1975
|
|
20230919,104800,213381394,1679,1680,1680,1679,78
|
|
20230919,104700,213250424,1680,1680,1680,1680,0
|
|
20230919,104600,213250424,1680,1678,1680,1678,4782
|
|
20230919,104500,205226226,1678,1677,1678,1677,1310
|
|
20230919,104400,203029346,1677,1677,1677,1677,330
|
|
20230919,104300,202475936,1678,1680,1680,1678,197
|
|
20230919,104200,202145340,1680,1680,1680,1680,0
|
|
20230919,104100,202145340,1680,1680,1680,1680,1
|
|
20230919,104000,202143660,1679,1679,1679,1679,320
|
|
20230919,103900,201606380,1679,1679,1679,1679,43
|
|
20230919,103800,201534183,1679,1679,1679,1679,165
|
|
20230919,103700,201257148,1680,1680,1680,1680,0
|
|
20230919,103600,201257148,1680,1680,1680,1680,1179
|
|
20230919,103500,199276428,1680,1680,1680,1680,1053
|
|
20230919,103400,197507388,1680,1680,1680,1680,3745
|
|
20230919,103300,191215788,1683,1683,1683,1683,0
|
|
20230919,103200,191215788,1683,1683,1683,1683,0
|
|
20230919,103100,191215788,1683,1683,1683,1683,1
|
|
20230919,103000,191214105,1677,1678,1678,1677,440
|
|
20230919,102900,190476036,1679,1680,1680,1679,2778
|
|
20230919,102800,185811676,1679,1685,1685,1679,2
|
|
20230919,102700,185808312,1683,1683,1683,1683,60
|
|
20230919,102600,185707332,1688,1688,1688,1688,1
|
|
20230919,102500,185705644,1677,1682,1683,1677,1198
|
|
20230919,102400,183692795,1682,1682,1682,1682,1
|
|
20230919,102300,183691113,1682,1682,1682,1681,60
|
|
20230919,102200,183590198,1682,1682,1682,1682,10
|
|
20230919,102100,183573378,1689,1689,1689,1689,1
|
|
20230919,102000,183571689,1677,1675,1689,1675,5191
|
|
20230919,101900,174851667,1675,1674,1675,1674,5031
|
|
20230919,101800,166429191,1674,1674,1674,1674,0
|
|
20230919,101700,166429191,1674,1674,1674,1674,1
|
|
20230919,101600,166427517,1671,1672,1672,1671,2327
|
|
20230919,101500,162539053,1675,1673,1675,1673,67
|
|
20230919,101400,162426960,1674,1678,1678,1674,139
|
|
20230919,101300,162194156,1678,1678,1678,1678,14
|
|
20230919,101200,162170664,1679,1679,1679,1679,15
|
|
20230919,101100,162145479,1678,1678,1678,1678,1
|
|
20230919,101000,162143801,1664,1673,1673,1664,2500
|
|
20230919,100900,157978870,1678,1678,1678,1678,100
|
|
20230919,100800,157811070,1668,1671,1678,1668,9
|
|
20230919,100700,157796006,1668,1666,1668,1666,1445
|
|
20230919,100600,155387229,1665,1666,1666,1665,125
|
|
20230919,100500,155178983,1664,1664,1666,1664,1019
|
|
20230919,100400,153483333,1664,1666,1666,1664,2108
|
|
20230919,100300,149971411,1666,1666,1666,1666,8
|
|
20230919,100200,149958083,1666,1666,1666,1664,2028
|
|
20230919,100100,146579475,1666,1666,1666,1664,502
|
|
20230919,100000,145743445,1664,1664,1664,1664,1
|
|
20230919,095900,145741781,1664,1666,1667,1664,480
|
|
20230919,095800,144942126,1664,1664,1665,1664,3913
|
|
20230919,095700,138429594,1664,1670,1670,1664,32126
|
|
20230919,095600,84895563,1670,1670,1670,1670,0
|
|
20230919,095500,84895563,1670,1670,1670,1670,0
|
|
20230919,095400,84895563,1670,1671,1671,1670,3032
|
|
20230919,095300,79831287,1671,1673,1673,1671,583
|
|
20230919,095200,78856399,1673,1675,1675,1673,198
|
|
20230919,095100,78524827,1675,1679,1679,1674,3
|
|
20230919,095000,78519799,1673,1673,1679,1673,52
|
|
20230919,094900,78432543,1679,1679,1679,1672,781
|
|
20230919,094800,77125626,1679,1679,1679,1679,0
|
|
20230919,094700,77125626,1679,1673,1679,1672,1029
|
|
20230919,094600,75405103,1679,1672,1679,1672,230
|
|
20230919,094500,75020333,1672,1673,1680,1672,164
|
|
20230919,094400,74745753,1674,1680,1680,1674,18
|
|
20230919,094300,74715573,1672,1672,1672,1672,0
|
|
20230919,094200,74715573,1672,1679,1680,1672,344
|
|
20230919,094100,74137961,1678,1678,1678,1678,688
|
|
20230919,094000,72983497,1678,1671,1678,1671,302
|
|
20230919,093900,72478841,1672,1673,1673,1672,175
|
|
20230919,093800,72186233,1672,1678,1678,1672,6
|
|
20230919,093700,72176171,1672,1672,1672,1672,1
|
|
20230919,093600,72174499,1678,1677,1678,1677,68
|
|
20230919,093500,72060455,1678,1678,1678,1678,200
|
|
20230919,093400,71724855,1678,1678,1678,1678,20
|
|
20230919,093300,71691295,1680,1680,1680,1680,46
|
|
20230919,093200,71614015,1669,1669,1669,1669,0
|
|
20230919,093100,71614015,1669,1670,1670,1669,520
|
|
20230919,093000,70746131,1669,1679,1679,1669,5
|
|
20230919,092900,70737746,1669,1680,1680,1669,4
|
|
20230919,092800,70731048,1668,1668,1668,1668,0
|
|
20230919,092700,70731048,1668,1669,1669,1668,1349
|
|
20230919,092600,68479971,1669,1669,1669,1668,1011
|
|
20230919,092500,66793262,1668,1669,1669,1668,2600
|
|
20230919,092400,62454480,1668,1673,1673,1668,13382
|
|
20230919,092300,40104666,1671,1673,1673,1671,5979
|
|
20230919,092200,30111395,1673,1673,1673,1673,0
|
|
20230919,092100,30111395,1673,1683,1683,1673,3
|
|
20230919,092000,30106356,1672,1672,1672,1672,0
|
|
20230919,091900,30106356,1672,1683,1683,1672,4
|
|
20230919,091800,30099646,1672,1672,1672,1672,96
|
|
20230919,091700,29939134,1672,1672,1672,1672,1
|
|
20230919,091600,29937462,1683,1672,1683,1672,1182
|
|
20230919,091500,27961048,1672,1672,1672,1672,0
|
|
20230919,091400,27961048,1672,1681,1684,1671,6608
|
|
20230919,091300,16883972,1681,1681,1681,1681,2
|
|
20230919,091200,16880610,1685,1685,1685,1685,179
|
|
20230919,091100,16578995,1685,1689,1689,1685,406
|
|
20230919,091000,15893661,1690,1690,1690,1690,1
|
|
20230919,090900,15891971,1681,1681,1681,1681,23
|
|
20230919,090800,15853308,1692,1692,1692,1692,0
|
|
20230919,090700,15853308,1692,1692,1692,1692,10
|
|
20230919,090600,15836388,1692,1691,1692,1691,486
|
|
20230919,090500,15014465,1694,1694,1694,1694,0
|
|
20230919,090400,15014465,1694,1694,1694,1694,1630
|
|
20230919,090300,12253245,1694,1680,1694,1678,608
|
|
20230919,090200,11232704,1680,1680,1680,1680,1992
|
|
20230919,090100,7886144,1680,1680,1680,1680,0
|
|
20230919,090000,7886144,1680,1685,1695,1680,4684
|