617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191400,491311178,1689,1689,1689,1689,421
|
|
20230920,191300,491311178,1689,1689,1689,1689,0
|
|
20230920,191200,491311178,1689,1689,1689,1689,0
|
|
20230920,191100,491311178,1689,1689,1689,1689,0
|
|
20230920,191000,491311178,1689,1689,1689,1689,0
|
|
20230920,190900,491311178,1689,1689,1689,1689,0
|
|
20230920,190800,491311178,1689,1689,1689,1689,0
|
|
20230920,190700,491311178,1689,1689,1689,1689,0
|
|
20230920,190600,491311178,1689,1689,1689,1689,0
|
|
20230920,190500,491311178,1689,1689,1689,1689,0
|
|
20230920,190400,491311178,1689,1689,1689,1689,0
|
|
20230920,190300,491311178,1689,1689,1689,1689,0
|
|
20230920,190200,491311178,1689,1689,1689,1689,0
|
|
20230920,190100,491311178,1689,1689,1689,1689,0
|
|
20230920,190000,491311178,1689,1689,1689,1689,0
|
|
20230920,185900,491311178,1689,1689,1689,1689,0
|
|
20230920,185800,491311178,1689,1689,1689,1689,0
|
|
20230920,185700,491311178,1689,1689,1689,1689,0
|
|
20230920,185600,491311178,1689,1689,1689,1689,0
|
|
20230920,185500,491311178,1689,1689,1689,1689,0
|
|
20230920,185400,491311178,1689,1689,1689,1689,0
|
|
20230920,185300,491311178,1689,1689,1689,1689,0
|
|
20230920,185200,491311178,1689,1689,1689,1689,0
|
|
20230920,185100,491311178,1689,1689,1689,1689,0
|
|
20230920,185000,491311178,1689,1689,1689,1689,0
|
|
20230920,184900,491311178,1689,1689,1689,1689,0
|
|
20230920,184800,491311178,1689,1689,1689,1689,0
|
|
20230920,184700,491311178,1689,1689,1689,1689,0
|
|
20230920,184600,491311178,1689,1689,1689,1689,0
|
|
20230920,184500,491311178,1689,1689,1689,1689,0
|
|
20230920,184400,491311178,1689,1689,1689,1689,421
|
|
20230920,184300,491311178,1689,1689,1689,1689,0
|
|
20230920,184200,491311178,1689,1689,1689,1689,0
|
|
20230920,184100,491311178,1689,1689,1689,1689,0
|
|
20230920,184000,491311178,1689,1689,1689,1689,0
|
|
20230920,183900,491311178,1689,1689,1689,1689,0
|
|
20230920,183800,491311178,1689,1689,1689,1689,0
|
|
20230920,183700,491311178,1689,1689,1689,1689,0
|
|
20230920,183600,491311178,1689,1689,1689,1689,0
|
|
20230920,183500,491311178,1689,1689,1689,1689,0
|
|
20230920,183400,491311178,1689,1689,1689,1689,0
|
|
20230920,183300,491311178,1689,1689,1689,1689,0
|
|
20230920,183200,491311178,1689,1689,1689,1689,0
|
|
20230920,183100,491311178,1689,1689,1689,1689,0
|
|
20230920,183000,491311178,1689,1689,1689,1689,0
|
|
20230920,182900,491311178,1689,1689,1689,1689,0
|
|
20230920,182800,491311178,1689,1689,1689,1689,0
|
|
20230920,182700,491311178,1689,1689,1689,1689,0
|
|
20230920,182600,491311178,1689,1689,1689,1689,0
|
|
20230920,182500,491311178,1689,1689,1689,1689,0
|
|
20230920,182400,491311178,1689,1689,1689,1689,0
|
|
20230920,182300,491311178,1689,1689,1689,1689,0
|
|
20230920,182200,491311178,1689,1689,1689,1689,0
|
|
20230920,182100,491311178,1689,1689,1689,1689,0
|
|
20230920,182000,491311178,1689,1689,1689,1689,0
|
|
20230920,181900,491311178,1689,1689,1689,1689,0
|
|
20230920,181800,491311178,1689,1689,1689,1689,0
|
|
20230920,181700,491311178,1689,1689,1689,1689,0
|
|
20230920,181600,491311178,1689,1689,1689,1689,0
|
|
20230920,181500,491311178,1689,1689,1689,1689,0
|
|
20230920,181400,491311178,1689,1689,1689,1689,421
|
|
20230920,181300,491311178,1689,1689,1689,1689,0
|
|
20230920,181200,491311178,1689,1689,1689,1689,0
|
|
20230920,181100,491311178,1689,1689,1689,1689,0
|
|
20230920,181000,491311178,1689,1689,1689,1689,0
|
|
20230920,180900,491311178,1689,1689,1689,1689,0
|
|
20230920,180800,491311178,1689,1689,1689,1689,0
|
|
20230920,180700,491311178,1689,1689,1689,1689,0
|
|
20230920,180600,491311178,1689,1689,1689,1689,0
|
|
20230920,180500,491311178,1689,1689,1689,1689,0
|
|
20230920,180400,491311178,1689,1689,1689,1689,0
|
|
20230920,180300,491311178,1689,1689,1689,1689,0
|
|
20230920,180200,491311178,1689,1689,1689,1689,0
|
|
20230920,180100,491311178,1689,1689,1689,1689,0
|
|
20230920,180000,491311178,1689,1689,1689,1689,0
|
|
20230920,175900,491311178,1689,1689,1689,1689,0
|
|
20230920,175800,491311178,1689,1689,1689,1689,0
|
|
20230920,175700,491311178,1689,1689,1689,1689,0
|
|
20230920,175600,491311178,1689,1689,1689,1689,0
|
|
20230920,175500,491311178,1689,1689,1689,1689,0
|
|
20230920,175400,491311178,1689,1689,1689,1689,0
|
|
20230920,175300,491311178,1689,1689,1689,1689,0
|
|
20230920,175200,491311178,1689,1689,1689,1689,0
|
|
20230920,175100,491311178,1689,1689,1689,1689,0
|
|
20230920,175000,491311178,1689,1689,1689,1689,0
|
|
20230920,174900,491311178,1689,1689,1689,1689,0
|
|
20230920,174800,491311178,1689,1689,1689,1689,0
|
|
20230920,174700,491311178,1689,1689,1689,1689,0
|
|
20230920,174600,491311178,1689,1689,1689,1689,0
|
|
20230920,174500,491311178,1689,1689,1689,1689,0
|
|
20230920,174400,491311178,1689,1689,1689,1689,421
|
|
20230920,174300,491311178,1689,1689,1689,1689,0
|
|
20230920,174200,491311178,1689,1689,1689,1689,0
|
|
20230920,174100,491311178,1689,1689,1689,1689,0
|
|
20230920,174000,491311178,1689,1689,1689,1689,0
|
|
20230920,173900,491311178,1689,1689,1689,1689,0
|
|
20230920,173800,491311178,1689,1689,1689,1689,0
|
|
20230920,173700,491311178,1689,1689,1689,1689,0
|
|
20230920,173600,491311178,1689,1689,1689,1689,0
|
|
20230920,173500,491311178,1689,1689,1689,1689,0
|
|
20230920,173400,491311178,1689,1689,1689,1689,0
|
|
20230920,173300,491311178,1689,1689,1689,1689,0
|
|
20230920,173200,491311178,1689,1689,1689,1689,0
|
|
20230920,173100,491311178,1689,1689,1689,1689,0
|
|
20230920,173000,491311178,1689,1689,1689,1689,0
|
|
20230920,172900,491311178,1689,1689,1689,1689,0
|
|
20230920,172800,491311178,1689,1689,1689,1689,0
|
|
20230920,172700,491311178,1689,1689,1689,1689,0
|
|
20230920,172600,491311178,1689,1689,1689,1689,0
|
|
20230920,172500,491311178,1689,1689,1689,1689,0
|
|
20230920,172400,491311178,1689,1689,1689,1689,0
|
|
20230920,172300,491311178,1689,1689,1689,1689,0
|
|
20230920,172200,491311178,1689,1689,1689,1689,0
|
|
20230920,172100,491311178,1689,1689,1689,1689,0
|
|
20230920,172000,491311178,1689,1689,1689,1689,0
|
|
20230920,171900,491311178,1689,1689,1689,1689,0
|
|
20230920,171800,491311178,1689,1689,1689,1689,0
|
|
20230920,171700,491311178,1689,1689,1689,1689,0
|
|
20230920,171600,491311178,1689,1689,1689,1689,0
|
|
20230920,171500,491311178,1689,1689,1689,1689,0
|
|
20230920,171400,491311178,1689,1689,1689,1689,421
|
|
20230920,171300,491311178,1689,1689,1689,1689,0
|
|
20230920,171200,491311178,1689,1689,1689,1689,0
|
|
20230920,171100,491311178,1689,1689,1689,1689,0
|
|
20230920,171000,491311178,1689,1689,1689,1689,0
|
|
20230920,170900,491311178,1689,1689,1689,1689,0
|
|
20230920,170800,491311178,1689,1689,1689,1689,0
|
|
20230920,170700,491311178,1689,1689,1689,1689,0
|
|
20230920,170600,491311178,1689,1689,1689,1689,0
|
|
20230920,170500,491311178,1689,1689,1689,1689,0
|
|
20230920,170400,491311178,1689,1689,1689,1689,0
|
|
20230920,170300,491311178,1689,1689,1689,1689,0
|
|
20230920,170200,491311178,1689,1689,1689,1689,0
|
|
20230920,170100,491311178,1689,1689,1689,1689,0
|
|
20230920,170000,491311178,1689,1689,1689,1689,0
|
|
20230920,165900,491311178,1689,1689,1689,1689,0
|
|
20230920,165800,491311178,1689,1689,1689,1689,0
|
|
20230920,165700,491311178,1689,1689,1689,1689,0
|
|
20230920,165600,491311178,1689,1689,1689,1689,0
|
|
20230920,165500,491311178,1689,1689,1689,1689,0
|
|
20230920,165400,491311178,1689,1689,1689,1689,0
|
|
20230920,165300,491311178,1689,1689,1689,1689,0
|
|
20230920,165200,491311178,1689,1689,1689,1689,0
|
|
20230920,165100,491311178,1689,1689,1689,1689,0
|
|
20230920,165000,491311178,1689,1689,1689,1689,0
|
|
20230920,164900,491311178,1689,1689,1689,1689,0
|
|
20230920,164800,491311178,1689,1689,1689,1689,0
|
|
20230920,164700,491311178,1689,1689,1689,1689,0
|
|
20230920,164600,491311178,1689,1689,1689,1689,0
|
|
20230920,164500,491311178,1689,1689,1689,1689,0
|
|
20230920,164400,491311178,1689,1689,1689,1689,421
|
|
20230920,164300,491311178,1689,1689,1689,1689,0
|
|
20230920,164200,491311178,1689,1689,1689,1689,0
|
|
20230920,164100,491311178,1689,1689,1689,1689,0
|
|
20230920,164000,491311178,1689,1689,1689,1689,0
|
|
20230920,163900,491311178,1689,1689,1689,1689,0
|
|
20230920,163800,491311178,1689,1689,1689,1689,0
|
|
20230920,163700,491311178,1689,1689,1689,1689,0
|
|
20230920,163600,491311178,1689,1689,1689,1689,0
|
|
20230920,163500,491311178,1689,1689,1689,1689,0
|
|
20230920,163400,491311178,1689,1689,1689,1689,0
|
|
20230920,163300,491311178,1689,1689,1689,1689,0
|
|
20230920,163200,491311178,1689,1689,1689,1689,0
|
|
20230920,163100,491311178,1689,1689,1689,1689,0
|
|
20230920,163000,491311178,1689,1689,1689,1689,0
|
|
20230920,162900,491311178,1689,1689,1689,1689,0
|
|
20230920,162800,491311178,1689,1689,1689,1689,0
|
|
20230920,162700,491311178,1689,1689,1689,1689,0
|
|
20230920,162600,491311178,1689,1689,1689,1689,0
|
|
20230920,162500,491311178,1689,1689,1689,1689,0
|
|
20230920,162400,491311178,1689,1689,1689,1689,0
|
|
20230920,162300,491311178,1689,1689,1689,1689,0
|
|
20230920,162200,491311178,1689,1689,1689,1689,0
|
|
20230920,162100,491311178,1689,1689,1689,1689,0
|
|
20230920,162000,491311178,1689,1689,1689,1689,0
|
|
20230920,161900,491311178,1689,1689,1689,1689,0
|
|
20230920,161800,491311178,1689,1689,1689,1689,0
|
|
20230920,161700,491311178,1689,1689,1689,1689,0
|
|
20230920,161600,491311178,1689,1689,1689,1689,0
|
|
20230920,161500,491311178,1689,1689,1689,1689,0
|
|
20230920,161400,491311178,1689,1689,1689,1689,421
|
|
20230920,161300,491311178,1689,1689,1689,1689,0
|
|
20230920,161200,491311178,1689,1689,1689,1689,0
|
|
20230920,161100,491311178,1689,1689,1689,1689,0
|
|
20230920,161000,491311178,1689,1689,1689,1689,0
|
|
20230920,160900,491311178,1689,1689,1689,1689,0
|
|
20230920,160800,491311178,1689,1689,1689,1689,0
|
|
20230920,160700,491311178,1689,1689,1689,1689,0
|
|
20230920,160600,491311178,1689,1689,1689,1689,0
|
|
20230920,160500,491311178,1689,1689,1689,1689,0
|
|
20230920,160400,491311178,1689,1689,1689,1689,0
|
|
20230920,160300,491311178,1689,1689,1689,1689,0
|
|
20230920,160200,491311178,1689,1689,1689,1689,0
|
|
20230920,160100,491311178,1689,1689,1689,1689,0
|
|
20230920,160000,491311178,1689,1689,1689,1689,0
|
|
20230920,155900,491311178,1689,1689,1689,1689,0
|
|
20230920,155800,491311178,1689,1689,1689,1689,0
|
|
20230920,155700,491311178,1689,1689,1689,1689,0
|
|
20230920,155600,491311178,1689,1689,1689,1689,0
|
|
20230920,155500,491311178,1689,1689,1689,1689,0
|
|
20230920,155400,491311178,1689,1689,1689,1689,0
|
|
20230920,155300,491311178,1689,1689,1689,1689,0
|
|
20230920,155200,491311178,1689,1689,1689,1689,0
|
|
20230920,155100,491311178,1689,1689,1689,1689,0
|
|
20230920,155000,491311178,1689,1689,1689,1689,0
|
|
20230920,154900,491311178,1689,1689,1689,1689,0
|
|
20230920,154800,491311178,1689,1689,1689,1689,0
|
|
20230920,154700,491311178,1689,1689,1689,1689,0
|
|
20230920,154600,491311178,1689,1689,1689,1689,0
|
|
20230920,154500,491311178,1689,1689,1689,1689,0
|
|
20230920,154400,491311178,1689,1689,1689,1689,421
|
|
20230920,154300,491311178,1689,1689,1689,1689,0
|
|
20230920,154200,491311178,1689,1689,1689,1689,0
|
|
20230920,154100,491311178,1689,1689,1689,1689,0
|
|
20230920,154000,491311178,1689,1689,1689,1689,0
|
|
20230920,153900,491311178,1689,1689,1689,1689,0
|
|
20230920,153800,491311178,1689,1689,1689,1689,0
|
|
20230920,153700,491311178,1689,1689,1689,1689,0
|
|
20230920,153600,491311178,1689,1689,1689,1689,0
|
|
20230920,153500,491311178,1689,1689,1689,1689,0
|
|
20230920,153400,491311178,1689,1689,1689,1689,0
|
|
20230920,153300,491311178,1689,1689,1689,1689,0
|
|
20230920,153200,491311178,1689,1689,1689,1689,0
|
|
20230920,153100,491311178,1689,1689,1689,1689,0
|
|
20230920,153000,491311178,1689,1689,1689,1689,421
|
|
20230920,152900,490600109,1686,1686,1686,1686,0
|
|
20230920,152800,490600109,1686,1686,1686,1686,0
|
|
20230920,152700,490600109,1686,1686,1686,1686,0
|
|
20230920,152600,490600109,1686,1686,1686,1686,0
|
|
20230920,152500,490600109,1686,1686,1686,1686,0
|
|
20230920,152400,490600109,1686,1686,1686,1686,0
|
|
20230920,152300,490600109,1686,1686,1686,1686,0
|
|
20230920,152200,490600109,1686,1686,1686,1686,0
|
|
20230920,152100,490600109,1686,1686,1686,1686,0
|
|
20230920,152000,490600109,1686,1686,1686,1686,0
|
|
20230920,151900,490600109,1686,1690,1690,1686,50
|
|
20230920,151800,490515744,1688,1688,1688,1688,56
|
|
20230920,151700,490421216,1690,1690,1690,1690,2000
|
|
20230920,151600,487041216,1690,1690,1690,1690,1
|
|
20230920,151500,487039526,1682,1693,1693,1682,1028
|
|
20230920,151400,485310320,1693,1686,1694,1686,567
|
|
20230920,151300,484354200,1686,1694,1694,1686,201
|
|
20230920,151200,484015158,1689,1689,1689,1689,349
|
|
20230920,151100,483425697,1695,1690,1695,1690,2011
|
|
20230920,151000,480027092,1690,1689,1690,1689,2161
|
|
20230920,150900,476376333,1689,1688,1689,1688,494
|
|
20230920,150800,475542419,1688,1687,1688,1687,613
|
|
20230920,150700,474508285,1687,1687,1687,1687,0
|
|
20230920,150600,474508285,1687,1687,1687,1687,45
|
|
20230920,150500,474432370,1687,1686,1687,1686,2235
|
|
20230920,150400,470662681,1686,1686,1686,1686,104
|
|
20230920,150300,470487337,1686,1686,1686,1686,10
|
|
20230920,150200,470470477,1687,1687,1687,1687,0
|
|
20230920,150100,470470477,1687,1687,1687,1687,1
|
|
20230920,150000,470468790,1681,1681,1681,1681,0
|
|
20230920,145900,470468790,1681,1687,1687,1681,1850
|
|
20230920,145800,467355655,1686,1686,1686,1686,50
|
|
20230920,145700,467271355,1687,1687,1687,1686,600
|
|
20230920,145600,466259255,1687,1687,1687,1687,0
|
|
20230920,145500,466259255,1687,1687,1687,1687,0
|
|
20230920,145400,466259255,1687,1685,1687,1678,842
|
|
20230920,145300,464845277,1686,1686,1686,1686,0
|
|
20230920,145200,464845277,1686,1686,1686,1686,0
|
|
20230920,145100,464845277,1686,1687,1688,1686,180
|
|
20230920,145000,464541671,1688,1688,1688,1688,41
|
|
20230920,144900,464472463,1688,1687,1688,1687,908
|
|
20230920,144800,462940660,1687,1687,1687,1687,0
|
|
20230920,144700,462940660,1687,1687,1687,1687,0
|
|
20230920,144600,462940660,1687,1687,1687,1687,0
|
|
20230920,144500,462940660,1687,1687,1687,1687,0
|
|
20230920,144400,462940660,1687,1685,1687,1685,594
|
|
20230920,144300,461939108,1684,1684,1684,1684,400
|
|
20230920,144200,461265508,1685,1685,1685,1685,0
|
|
20230920,144100,461265508,1685,1685,1685,1685,101
|
|
20230920,144000,461095323,1681,1681,1681,1681,1
|
|
20230920,143900,461093642,1685,1685,1685,1685,0
|
|
20230920,143800,461093642,1685,1685,1685,1685,0
|
|
20230920,143700,461093642,1685,1681,1685,1681,542
|
|
20230920,143600,460182536,1681,1681,1681,1681,3259
|
|
20230920,143500,454704157,1681,1683,1685,1681,1003
|
|
20230920,143400,453017803,1683,1685,1685,1683,50
|
|
20230920,143300,452933557,1685,1685,1685,1685,14
|
|
20230920,143200,452909967,1685,1685,1685,1685,0
|
|
20230920,143100,452909967,1685,1685,1685,1685,5
|
|
20230920,143000,452901542,1685,1685,1685,1685,0
|
|
20230920,142900,452901542,1685,1685,1685,1685,2
|
|
20230920,142800,452898172,1685,1685,1685,1685,1
|
|
20230920,142700,452896487,1682,1682,1682,1682,0
|
|
20230920,142600,452896487,1682,1682,1682,1682,2
|
|
20230920,142500,452893123,1687,1685,1687,1684,16
|
|
20230920,142400,452866166,1687,1686,1687,1685,38
|
|
20230920,142300,452802100,1688,1687,1688,1686,91
|
|
20230920,142200,452648540,1687,1687,1687,1687,0
|
|
20230920,142100,452648540,1687,1686,1687,1686,3
|
|
20230920,142000,452643480,1686,1687,1687,1686,7
|
|
20230920,141900,452631675,1687,1685,1687,1685,33
|
|
20230920,141800,452576008,1685,1685,1687,1685,49
|
|
20230920,141700,452493359,1687,1687,1687,1687,5
|
|
20230920,141600,452484924,1688,1687,1688,1687,5
|
|
20230920,141500,452476488,1687,1687,1687,1687,7
|
|
20230920,141400,452464679,1688,1688,1688,1688,0
|
|
20230920,141300,452464679,1688,1683,1688,1683,201
|
|
20230920,141200,452126391,1681,1681,1683,1681,4338
|
|
20230920,141100,444832043,1681,1681,1681,1681,0
|
|
20230920,141000,444832043,1681,1679,1681,1679,11
|
|
20230920,140900,444813558,1679,1679,1679,1679,11
|
|
20230920,140800,444795089,1679,1678,1679,1678,811
|
|
20230920,140700,443433935,1678,1678,1678,1678,160
|
|
20230920,140600,443165455,1679,1680,1680,1679,1690
|
|
20230920,140500,440327457,1681,1681,1681,1681,0
|
|
20230920,140400,440327457,1681,1680,1681,1680,391
|
|
20230920,140300,439670576,1681,1681,1681,1681,0
|
|
20230920,140200,439670576,1681,1681,1681,1681,188
|
|
20230920,140100,439354548,1683,1683,1683,1683,0
|
|
20230920,140000,439354548,1683,1683,1683,1683,0
|
|
20230920,135900,439354548,1683,1683,1683,1683,0
|
|
20230920,135800,439354548,1683,1683,1683,1683,1
|
|
20230920,135700,439352865,1680,1680,1680,1680,983
|
|
20230920,135600,437701425,1680,1680,1680,1680,1
|
|
20230920,135500,437699745,1680,1680,1680,1680,406
|
|
20230920,135400,437017665,1679,1679,1680,1679,34
|
|
20230920,135300,436960578,1679,1680,1680,1679,2
|
|
20230920,135200,436957219,1680,1680,1680,1680,24
|
|
20230920,135100,436916899,1680,1680,1680,1680,299
|
|
20230920,135000,436414579,1681,1682,1682,1681,11
|
|
20230920,134900,436396087,1683,1683,1683,1683,0
|
|
20230920,134800,436396087,1683,1683,1683,1683,1
|
|
20230920,134700,436394404,1680,1680,1680,1680,190
|
|
20230920,134600,436075204,1684,1684,1684,1684,9
|
|
20230920,134500,436060048,1678,1682,1682,1678,10104
|
|
20230920,134400,419101930,1683,1684,1684,1683,48
|
|
20230920,134300,419021111,1687,1687,1687,1687,1
|
|
20230920,134200,419019424,1681,1681,1681,1681,328
|
|
20230920,134100,418468056,1682,1683,1683,1682,14
|
|
20230920,134000,418444507,1684,1685,1685,1684,2640
|
|
20230920,133900,413998625,1688,1688,1688,1688,0
|
|
20230920,133800,413998625,1688,1688,1688,1688,0
|
|
20230920,133700,413998625,1688,1688,1688,1688,0
|
|
20230920,133600,413998625,1688,1686,1688,1686,235
|
|
20230920,133500,413602413,1686,1686,1686,1686,2
|
|
20230920,133400,413599041,1688,1688,1688,1688,0
|
|
20230920,133300,413599041,1688,1688,1688,1688,0
|
|
20230920,133200,413599041,1688,1688,1688,1688,5
|
|
20230920,133100,413590601,1687,1687,1687,1687,75
|
|
20230920,133000,413464076,1687,1687,1687,1687,109
|
|
20230920,132900,413280193,1688,1688,1688,1688,0
|
|
20230920,132800,413280193,1688,1688,1688,1688,104
|
|
20230920,132700,413104641,1690,1688,1690,1688,3600
|
|
20230920,132600,407020731,1688,1690,1690,1688,1745
|
|
20230920,132500,404071803,1690,1691,1691,1690,269
|
|
20230920,132400,403617106,1691,1691,1692,1691,35
|
|
20230920,132300,403557888,1695,1692,1695,1691,45
|
|
20230920,132200,403481747,1695,1695,1695,1695,1
|
|
20230920,132100,403480052,1696,1695,1696,1695,100
|
|
20230920,132000,403310455,1696,1696,1696,1696,0
|
|
20230920,131900,403310455,1696,1696,1696,1696,1
|
|
20230920,131800,403308759,1691,1693,1693,1691,90
|
|
20230920,131700,403156449,1697,1697,1697,1697,0
|
|
20230920,131600,403156449,1697,1697,1697,1697,500
|
|
20230920,131500,402307949,1697,1697,1697,1680,95
|
|
20230920,131400,402147596,1697,1697,1697,1697,797
|
|
20230920,131300,400795087,1698,1699,1699,1698,1809
|
|
20230920,131200,397721622,1700,1700,1700,1700,1867
|
|
20230920,131100,394547722,1700,1700,1700,1700,2267
|
|
20230920,131000,390693822,1701,1690,1702,1690,18888
|
|
20230920,130900,358677323,1690,1690,1691,1690,2149
|
|
20230920,130800,355044631,1691,1691,1691,1691,0
|
|
20230920,130700,355044631,1691,1691,1691,1691,0
|
|
20230920,130600,355044631,1691,1687,1691,1681,4834
|
|
20230920,130500,346882912,1687,1678,1687,1678,19157
|
|
20230920,130400,314667739,1678,1672,1678,1671,4730
|
|
20230920,130300,306760582,1674,1674,1674,1674,0
|
|
20230920,130200,306760582,1674,1673,1674,1673,39
|
|
20230920,130100,306695334,1673,1673,1673,1673,5
|
|
20230920,130000,306686969,1673,1673,1673,1673,244
|
|
20230920,125900,306278757,1674,1674,1674,1674,0
|
|
20230920,125800,306278757,1674,1674,1674,1674,0
|
|
20230920,125700,306278757,1674,1674,1674,1674,376
|
|
20230920,125600,305649333,1674,1675,1675,1674,1316
|
|
20230920,125500,303445037,1675,1675,1675,1675,1466
|
|
20230920,125400,300989487,1678,1673,1678,1673,8231
|
|
20230920,125300,287203104,1673,1673,1673,1673,0
|
|
20230920,125200,287203104,1673,1673,1673,1673,0
|
|
20230920,125100,287203104,1673,1670,1673,1670,2314
|
|
20230920,125000,283338294,1670,1670,1670,1670,0
|
|
20230920,124900,283338294,1670,1670,1670,1670,0
|
|
20230920,124800,283338294,1670,1670,1670,1670,0
|
|
20230920,124700,283338294,1670,1670,1670,1670,0
|
|
20230920,124600,283338294,1670,1670,1670,1670,1
|
|
20230920,124500,283336624,1667,1667,1667,1667,84
|
|
20230920,124400,283196596,1670,1670,1670,1670,0
|
|
20230920,124300,283196596,1670,1670,1670,1670,0
|
|
20230920,124200,283196596,1670,1666,1670,1666,5035
|
|
20230920,124100,274788286,1666,1666,1666,1666,0
|
|
20230920,124000,274788286,1666,1666,1666,1666,0
|
|
20230920,123900,274788286,1666,1666,1666,1666,0
|
|
20230920,123800,274788286,1666,1666,1666,1666,0
|
|
20230920,123700,274788286,1666,1666,1666,1666,0
|
|
20230920,123600,274788286,1666,1666,1666,1666,525
|
|
20230920,123500,273913636,1670,1670,1670,1670,916
|
|
20230920,123400,272383916,1667,1666,1667,1666,414
|
|
20230920,123300,271694186,1670,1670,1670,1670,0
|
|
20230920,123200,271694186,1670,1668,1670,1668,311
|
|
20230920,123100,271174830,1668,1668,1668,1668,1
|
|
20230920,123000,271173162,1666,1668,1668,1666,1013
|
|
20230920,122900,269483774,1670,1671,1671,1670,831
|
|
20230920,122800,268096003,1667,1667,1667,1667,0
|
|
20230920,122700,268096003,1667,1669,1671,1667,4523
|
|
20230920,122600,260551263,1670,1668,1670,1668,4725
|
|
20230920,122500,252664564,1667,1658,1667,1658,3474
|
|
20230920,122400,246883302,1658,1658,1658,1658,0
|
|
20230920,122300,246883302,1658,1656,1658,1656,2005
|
|
20230920,122200,243563020,1655,1655,1655,1655,0
|
|
20230920,122100,243563020,1655,1655,1657,1655,10569
|
|
20230920,122000,226070823,1655,1655,1655,1655,1
|
|
20230920,121900,226069168,1653,1653,1653,1653,0
|
|
20230920,121800,226069168,1653,1653,1653,1653,36
|
|
20230920,121700,226009660,1655,1655,1655,1655,0
|
|
20230920,121600,226009660,1655,1655,1655,1655,0
|
|
20230920,121500,226009660,1655,1652,1655,1652,87
|
|
20230920,121400,225865930,1655,1655,1655,1655,0
|
|
20230920,121300,225865930,1655,1655,1655,1655,0
|
|
20230920,121200,225865930,1655,1655,1655,1655,0
|
|
20230920,121100,225865930,1655,1655,1655,1655,0
|
|
20230920,121000,225865930,1655,1655,1655,1655,0
|
|
20230920,120900,225865930,1655,1655,1655,1655,0
|
|
20230920,120800,225865930,1655,1655,1655,1655,0
|
|
20230920,120700,225865930,1655,1655,1655,1652,396
|
|
20230920,120600,225211432,1652,1652,1652,1652,36
|
|
20230920,120500,225151960,1655,1655,1655,1655,0
|
|
20230920,120400,225151960,1655,1655,1655,1655,20
|
|
20230920,120300,225118860,1655,1655,1655,1655,1
|
|
20230920,120200,225117205,1655,1655,1655,1655,0
|
|
20230920,120100,225117205,1655,1653,1655,1650,4
|
|
20230920,120000,225110592,1650,1650,1650,1650,84
|
|
20230920,115900,224971992,1655,1655,1655,1655,0
|
|
20230920,115800,224971992,1655,1655,1655,1655,0
|
|
20230920,115700,224971992,1655,1655,1655,1655,1
|
|
20230920,115600,224970337,1648,1655,1655,1648,4963
|
|
20230920,115500,216757972,1655,1655,1655,1655,4000
|
|
20230920,115400,210137972,1656,1654,1656,1645,1950
|
|
20230920,115300,206910829,1654,1654,1654,1654,1
|
|
20230920,115200,206909175,1644,1651,1654,1643,6104
|
|
20230920,115100,196854237,1654,1654,1654,1654,0
|
|
20230920,115000,196854237,1654,1654,1654,1654,0
|
|
20230920,114900,196854237,1654,1654,1654,1654,0
|
|
20230920,114800,196854237,1654,1649,1654,1649,140
|
|
20230920,114700,196622947,1654,1654,1654,1654,1
|
|
20230920,114600,196621293,1647,1647,1647,1647,0
|
|
20230920,114500,196621293,1647,1647,1647,1647,84
|
|
20230920,114400,196482945,1654,1654,1654,1654,0
|
|
20230920,114300,196482945,1654,1654,1654,1654,1
|
|
20230920,114200,196481291,1647,1648,1648,1647,36
|
|
20230920,114100,196421968,1655,1655,1655,1655,1
|
|
20230920,114000,196420313,1646,1646,1646,1646,50
|
|
20230920,113900,196338013,1645,1645,1645,1645,0
|
|
20230920,113800,196338013,1645,1645,1645,1645,0
|
|
20230920,113700,196338013,1645,1645,1645,1645,0
|
|
20230920,113600,196338013,1645,1646,1646,1645,1520
|
|
20230920,113500,193837364,1645,1645,1645,1645,0
|
|
20230920,113400,193837364,1645,1645,1645,1645,0
|
|
20230920,113300,193837364,1645,1647,1647,1645,1780
|
|
20230920,113200,190908695,1647,1647,1647,1647,1000
|
|
20230920,113100,189261695,1658,1660,1660,1658,110
|
|
20230920,113000,189079215,1648,1648,1661,1647,811
|
|
20230920,112900,187740643,1648,1658,1658,1648,151
|
|
20230920,112800,187490795,1648,1656,1659,1647,4177
|
|
20230920,112700,180604190,1649,1656,1656,1649,286
|
|
20230920,112600,180132285,1649,1656,1656,1649,11
|
|
20230920,112500,180114076,1650,1650,1650,1650,198
|
|
20230920,112400,179787376,1656,1656,1656,1656,8
|
|
20230920,112300,179774128,1649,1649,1649,1649,262
|
|
20230920,112200,179342090,1656,1656,1656,1656,2
|
|
20230920,112100,179338778,1647,1647,1647,1647,0
|
|
20230920,112000,179338778,1647,1647,1647,1647,0
|
|
20230920,111900,179338778,1647,1647,1647,1647,0
|
|
20230920,111800,179338778,1647,1647,1647,1647,36
|
|
20230920,111700,179279486,1645,1645,1645,1645,0
|
|
20230920,111600,179279486,1645,1648,1648,1645,2001
|
|
20230920,111500,175983340,1646,1646,1657,1646,90
|
|
20230920,111400,175835189,1646,1647,1647,1646,2
|
|
20230920,111300,175831896,1647,1645,1665,1645,1590
|
|
20230920,111200,173205660,1645,1648,1648,1645,6127
|
|
20230920,111100,163114032,1648,1653,1653,1648,11131
|
|
20230920,111000,144742160,1652,1652,1652,1652,14
|
|
20230920,110900,144719032,1652,1653,1653,1652,517
|
|
20230920,110800,143864535,1653,1653,1660,1653,1289
|
|
20230920,110700,141733804,1653,1653,1653,1653,0
|
|
20230920,110600,141733804,1653,1654,1655,1653,2074
|
|
20230920,110500,138304821,1655,1655,1655,1655,385
|
|
20230920,110400,137667646,1655,1655,1655,1655,0
|
|
20230920,110300,137667646,1655,1655,1655,1655,0
|
|
20230920,110200,137667646,1655,1656,1656,1655,5356
|
|
20230920,110100,128801612,1656,1657,1657,1656,111
|
|
20230920,110000,128617686,1657,1657,1660,1657,87
|
|
20230920,105900,128473524,1657,1657,1657,1657,1000
|
|
20230920,105800,126816524,1657,1660,1660,1657,219
|
|
20230920,105700,126453504,1660,1660,1660,1660,73
|
|
20230920,105600,126332324,1665,1665,1665,1665,2
|
|
20230920,105500,126328994,1665,1665,1665,1665,1
|
|
20230920,105400,126327329,1659,1660,1660,1659,36
|
|
20230920,105300,126267599,1660,1665,1665,1660,207
|
|
20230920,105200,125922979,1660,1665,1665,1660,40
|
|
20230920,105100,125856574,1659,1659,1659,1659,1
|
|
20230920,105000,125854915,1656,1656,1656,1656,0
|
|
20230920,104900,125854915,1656,1657,1657,1656,1475
|
|
20230920,104800,123412124,1665,1665,1665,1665,1
|
|
20230920,104700,123410459,1657,1657,1657,1657,445
|
|
20230920,104600,122673094,1657,1657,1657,1657,10
|
|
20230920,104500,122656524,1657,1666,1666,1656,489
|
|
20230920,104400,121843634,1660,1660,1660,1660,7
|
|
20230920,104300,121832014,1666,1666,1666,1666,0
|
|
20230920,104200,121832014,1666,1656,1666,1656,57
|
|
20230920,104100,121737412,1656,1657,1657,1656,227
|
|
20230920,104000,121361274,1657,1657,1657,1657,80
|
|
20230920,103900,121228714,1657,1659,1659,1657,230
|
|
20230920,103800,120847374,1659,1659,1659,1659,103
|
|
20230920,103700,120676497,1659,1668,1668,1659,9
|
|
20230920,103600,120661550,1658,1658,1658,1658,0
|
|
20230920,103500,120661550,1658,1659,1659,1658,79
|
|
20230920,103400,120530539,1659,1660,1660,1659,57
|
|
20230920,103300,120435972,1660,1660,1660,1660,48
|
|
20230920,103200,120356292,1668,1668,1668,1668,1
|
|
20230920,103100,120354624,1658,1658,1658,1658,0
|
|
20230920,103000,120354624,1658,1659,1659,1658,199
|
|
20230920,102900,120024528,1659,1663,1663,1659,5779
|
|
20230920,102800,110432290,1668,1668,1668,1668,1
|
|
20230920,102700,110430622,1662,1662,1662,1662,48
|
|
20230920,102600,110350846,1662,1662,1662,1662,0
|
|
20230920,102500,110350846,1662,1663,1663,1662,86
|
|
20230920,102400,110207907,1668,1668,1668,1668,0
|
|
20230920,102300,110207907,1668,1668,1668,1668,0
|
|
20230920,102200,110207907,1668,1662,1668,1661,305
|
|
20230920,102100,109701244,1662,1662,1662,1662,1
|
|
20230920,102000,109699582,1668,1662,1668,1661,80
|
|
20230920,101900,109566687,1661,1661,1661,1661,0
|
|
20230920,101800,109566687,1661,1661,1661,1661,36
|
|
20230920,101700,109506891,1661,1663,1663,1661,1954
|
|
20230920,101600,106261171,1663,1662,1663,1662,37
|
|
20230920,101500,106199660,1662,1662,1662,1662,183
|
|
20230920,101400,105895514,1662,1664,1664,1662,557
|
|
20230920,101300,104969265,1665,1665,1665,1665,0
|
|
20230920,101200,104969265,1665,1665,1665,1665,10
|
|
20230920,101100,104952615,1669,1668,1669,1668,3
|
|
20230920,101000,104947610,1661,1662,1662,1661,79
|
|
20230920,100900,104816352,1669,1669,1669,1669,0
|
|
20230920,100800,104816352,1669,1669,1669,1662,12
|
|
20230920,100700,104796380,1669,1669,1669,1669,0
|
|
20230920,100600,104796380,1669,1663,1669,1662,379
|
|
20230920,100500,104166418,1661,1661,1661,1661,79
|
|
20230920,100400,104035199,1669,1669,1669,1669,3
|
|
20230920,100300,104030192,1669,1669,1669,1669,16
|
|
20230920,100200,104003488,1661,1665,1665,1661,103
|
|
20230920,100100,103832134,1661,1661,1661,1661,200
|
|
20230920,100000,103499934,1661,1661,1669,1661,267
|
|
20230920,095900,103056437,1662,1661,1662,1661,206
|
|
20230920,095800,102714266,1662,1662,1669,1662,1167
|
|
20230920,095700,100774530,1662,1662,1662,1662,56
|
|
20230920,095600,100681458,1666,1666,1666,1666,1
|
|
20230920,095500,100679792,1661,1664,1664,1661,1515
|
|
20230920,095400,98161729,1664,1667,1667,1664,36
|
|
20230920,095300,98101803,1668,1668,1668,1668,1
|
|
20230920,095200,98100135,1669,1669,1669,1669,511
|
|
20230920,095100,97247276,1670,1669,1670,1669,2
|
|
20230920,095000,97243937,1664,1664,1664,1663,985
|
|
20230920,094900,95604977,1669,1669,1669,1663,1442
|
|
20230920,094800,93204606,1670,1670,1670,1670,0
|
|
20230920,094700,93204606,1670,1670,1670,1670,0
|
|
20230920,094600,93204606,1670,1670,1670,1670,0
|
|
20230920,094500,93204606,1670,1665,1670,1665,576
|
|
20230920,094400,92243506,1663,1663,1663,1663,0
|
|
20230920,094300,92243506,1663,1666,1666,1663,10436
|
|
20230920,094200,74883940,1666,1667,1667,1666,341
|
|
20230920,094100,74315654,1674,1674,1674,1674,1
|
|
20230920,094000,74313980,1674,1665,1674,1665,81
|
|
20230920,093900,74179106,1674,1674,1674,1674,1
|
|
20230920,093800,74177432,1664,1664,1664,1664,0
|
|
20230920,093700,74177432,1664,1667,1667,1664,1637
|
|
20230920,093600,71450195,1668,1668,1668,1668,200
|
|
20230920,093500,71116595,1664,1664,1664,1664,80
|
|
20230920,093400,70983475,1678,1678,1678,1663,905
|
|
20230920,093300,69468623,1678,1678,1678,1678,41
|
|
20230920,093200,69399825,1665,1668,1680,1665,706
|
|
20230920,093100,68221471,1660,1660,1660,1660,1437
|
|
20230920,093000,65836051,1668,1659,1668,1659,1209
|
|
20230920,092900,63821248,1668,1668,1668,1668,1
|
|
20230920,092800,63819580,1659,1670,1670,1659,4646
|
|
20230920,092700,56102988,1664,1663,1664,1662,1093
|
|
20230920,092600,54284957,1664,1664,1664,1663,4671
|
|
20230920,092500,46512414,1664,1673,1673,1664,1523
|
|
20230920,092400,43976737,1673,1673,1673,1673,0
|
|
20230920,092300,43976737,1673,1673,1673,1673,0
|
|
20230920,092200,43976737,1673,1666,1674,1666,5
|
|
20230920,092100,43968376,1677,1677,1677,1677,0
|
|
20230920,092000,43968376,1677,1665,1677,1665,107
|
|
20230920,091900,43790157,1667,1668,1668,1667,2224
|
|
20230920,091800,40081726,1677,1668,1677,1668,306
|
|
20230920,091700,39571309,1678,1673,1678,1673,408
|
|
20230920,091600,38886894,1667,1667,1667,1667,0
|
|
20230920,091500,38886894,1667,1668,1668,1667,164
|
|
20230920,091400,38613491,1668,1668,1668,1668,0
|
|
20230920,091300,38613491,1668,1668,1668,1667,1439
|
|
20230920,091200,36214622,1668,1678,1678,1668,86
|
|
20230920,091100,36071154,1667,1667,1667,1667,0
|
|
20230920,091000,36071154,1667,1668,1668,1667,385
|
|
20230920,090900,35429136,1678,1681,1681,1678,350
|
|
20230920,090800,34841236,1681,1677,1681,1677,5000
|
|
20230920,090700,26437424,1678,1677,1678,1665,4439
|
|
20230920,090600,19015959,1678,1675,1686,1667,5428
|
|
20230920,090500,9874859,1685,1666,1685,1666,3381
|
|
20230920,090400,4194307,1669,1669,1669,1669,0
|
|
20230920,090300,4194307,1669,1666,1669,1666,83
|
|
20230920,090200,4055988,1662,1666,1666,1662,63
|
|
20230920,090100,3951278,1666,1662,1666,1660,1629
|
|
20230920,090000,1245750,1661,1661,1661,1661,750
|