619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,191600,443183902,1666,1666,1666,1666,4746
|
|
20230921,191500,443183902,1666,1666,1666,1666,0
|
|
20230921,191400,443183902,1666,1666,1666,1666,0
|
|
20230921,191300,443183902,1666,1666,1666,1666,0
|
|
20230921,191200,443183902,1666,1666,1666,1666,0
|
|
20230921,191100,443183902,1666,1666,1666,1666,0
|
|
20230921,191000,443183902,1666,1666,1666,1666,0
|
|
20230921,190900,443183902,1666,1666,1666,1666,0
|
|
20230921,190800,443183902,1666,1666,1666,1666,0
|
|
20230921,190700,443183902,1666,1666,1666,1666,0
|
|
20230921,190600,443183902,1666,1666,1666,1666,0
|
|
20230921,190500,443183902,1666,1666,1666,1666,0
|
|
20230921,190400,443183902,1666,1666,1666,1666,0
|
|
20230921,190300,443183902,1666,1666,1666,1666,0
|
|
20230921,190200,443183902,1666,1666,1666,1666,0
|
|
20230921,190100,443183902,1666,1666,1666,1666,0
|
|
20230921,190000,443183902,1666,1666,1666,1666,0
|
|
20230921,185900,443183902,1666,1666,1666,1666,0
|
|
20230921,185800,443183902,1666,1666,1666,1666,0
|
|
20230921,185700,443183902,1666,1666,1666,1666,0
|
|
20230921,185600,443183902,1666,1666,1666,1666,0
|
|
20230921,185500,443183902,1666,1666,1666,1666,0
|
|
20230921,185400,443183902,1666,1666,1666,1666,0
|
|
20230921,185300,443183902,1666,1666,1666,1666,0
|
|
20230921,185200,443183902,1666,1666,1666,1666,0
|
|
20230921,185100,443183902,1666,1666,1666,1666,0
|
|
20230921,185000,443183902,1666,1666,1666,1666,0
|
|
20230921,184900,443183902,1666,1666,1666,1666,0
|
|
20230921,184800,443183902,1666,1666,1666,1666,0
|
|
20230921,184700,443183902,1666,1666,1666,1666,0
|
|
20230921,184600,443183902,1666,1666,1666,1666,4746
|
|
20230921,184500,443183902,1666,1666,1666,1666,0
|
|
20230921,184400,443183902,1666,1666,1666,1666,0
|
|
20230921,184300,443183902,1666,1666,1666,1666,0
|
|
20230921,184200,443183902,1666,1666,1666,1666,0
|
|
20230921,184100,443183902,1666,1666,1666,1666,0
|
|
20230921,184000,443183902,1666,1666,1666,1666,0
|
|
20230921,183900,443183902,1666,1666,1666,1666,0
|
|
20230921,183800,443183902,1666,1666,1666,1666,0
|
|
20230921,183700,443183902,1666,1666,1666,1666,0
|
|
20230921,183600,443183902,1666,1666,1666,1666,0
|
|
20230921,183500,443183902,1666,1666,1666,1666,0
|
|
20230921,183400,443183902,1666,1666,1666,1666,0
|
|
20230921,183300,443183902,1666,1666,1666,1666,0
|
|
20230921,183200,443183902,1666,1666,1666,1666,0
|
|
20230921,183100,443183902,1666,1666,1666,1666,0
|
|
20230921,183000,443183902,1666,1666,1666,1666,0
|
|
20230921,182900,443183902,1666,1666,1666,1666,0
|
|
20230921,182800,443183902,1666,1666,1666,1666,0
|
|
20230921,182700,443183902,1666,1666,1666,1666,0
|
|
20230921,182600,443183902,1666,1666,1666,1666,0
|
|
20230921,182500,443183902,1666,1666,1666,1666,0
|
|
20230921,182400,443183902,1666,1666,1666,1666,0
|
|
20230921,182300,443183902,1666,1666,1666,1666,0
|
|
20230921,182200,443183902,1666,1666,1666,1666,0
|
|
20230921,182100,443183902,1666,1666,1666,1666,0
|
|
20230921,182000,443183902,1666,1666,1666,1666,0
|
|
20230921,181900,443183902,1666,1666,1666,1666,0
|
|
20230921,181800,443183902,1666,1666,1666,1666,0
|
|
20230921,181700,443183902,1666,1666,1666,1666,0
|
|
20230921,181600,443183902,1666,1666,1666,1666,4746
|
|
20230921,181500,443183902,1666,1666,1666,1666,0
|
|
20230921,181400,443183902,1666,1666,1666,1666,0
|
|
20230921,181300,443183902,1666,1666,1666,1666,0
|
|
20230921,181200,443183902,1666,1666,1666,1666,0
|
|
20230921,181100,443183902,1666,1666,1666,1666,0
|
|
20230921,181000,443183902,1666,1666,1666,1666,0
|
|
20230921,180900,443183902,1666,1666,1666,1666,0
|
|
20230921,180800,443183902,1666,1666,1666,1666,0
|
|
20230921,180700,443183902,1666,1666,1666,1666,0
|
|
20230921,180600,443183902,1666,1666,1666,1666,0
|
|
20230921,180500,443183902,1666,1666,1666,1666,0
|
|
20230921,180400,443183902,1666,1666,1666,1666,0
|
|
20230921,180300,443183902,1666,1666,1666,1666,0
|
|
20230921,180200,443183902,1666,1666,1666,1666,0
|
|
20230921,180100,443183902,1666,1666,1666,1666,0
|
|
20230921,180000,443183902,1666,1666,1666,1666,0
|
|
20230921,175900,443183902,1666,1666,1666,1666,0
|
|
20230921,175800,443183902,1666,1666,1666,1666,0
|
|
20230921,175700,443183902,1666,1666,1666,1666,0
|
|
20230921,175600,443183902,1666,1666,1666,1666,0
|
|
20230921,175500,443183902,1666,1666,1666,1666,0
|
|
20230921,175400,443183902,1666,1666,1666,1666,0
|
|
20230921,175300,443183902,1666,1666,1666,1666,0
|
|
20230921,175200,443183902,1666,1666,1666,1666,0
|
|
20230921,175100,443183902,1666,1666,1666,1666,0
|
|
20230921,175000,443183902,1666,1666,1666,1666,0
|
|
20230921,174900,443183902,1666,1666,1666,1666,0
|
|
20230921,174800,443183902,1666,1666,1666,1666,0
|
|
20230921,174700,443183902,1666,1666,1666,1666,0
|
|
20230921,174600,443183902,1666,1666,1666,1666,4746
|
|
20230921,174500,443183902,1666,1666,1666,1666,0
|
|
20230921,174400,443183902,1666,1666,1666,1666,0
|
|
20230921,174300,443183902,1666,1666,1666,1666,0
|
|
20230921,174200,443183902,1666,1666,1666,1666,0
|
|
20230921,174100,443183902,1666,1666,1666,1666,0
|
|
20230921,174000,443183902,1666,1666,1666,1666,0
|
|
20230921,173900,443183902,1666,1666,1666,1666,0
|
|
20230921,173800,443183902,1666,1666,1666,1666,0
|
|
20230921,173700,443183902,1666,1666,1666,1666,0
|
|
20230921,173600,443183902,1666,1666,1666,1666,0
|
|
20230921,173500,443183902,1666,1666,1666,1666,0
|
|
20230921,173400,443183902,1666,1666,1666,1666,0
|
|
20230921,173300,443183902,1666,1666,1666,1666,0
|
|
20230921,173200,443183902,1666,1666,1666,1666,0
|
|
20230921,173100,443183902,1666,1666,1666,1666,0
|
|
20230921,173000,443183902,1666,1666,1666,1666,0
|
|
20230921,172900,443183902,1666,1666,1666,1666,0
|
|
20230921,172800,443183902,1666,1666,1666,1666,0
|
|
20230921,172700,443183902,1666,1666,1666,1666,0
|
|
20230921,172600,443183902,1666,1666,1666,1666,0
|
|
20230921,172500,443183902,1666,1666,1666,1666,0
|
|
20230921,172400,443183902,1666,1666,1666,1666,0
|
|
20230921,172300,443183902,1666,1666,1666,1666,0
|
|
20230921,172200,443183902,1666,1666,1666,1666,0
|
|
20230921,172100,443183902,1666,1666,1666,1666,0
|
|
20230921,172000,443183902,1666,1666,1666,1666,0
|
|
20230921,171900,443183902,1666,1666,1666,1666,0
|
|
20230921,171800,443183902,1666,1666,1666,1666,0
|
|
20230921,171700,443183902,1666,1666,1666,1666,0
|
|
20230921,171600,443183902,1666,1666,1666,1666,4746
|
|
20230921,171500,443183902,1666,1666,1666,1666,0
|
|
20230921,171400,443183902,1666,1666,1666,1666,0
|
|
20230921,171300,443183902,1666,1666,1666,1666,0
|
|
20230921,171200,443183902,1666,1666,1666,1666,0
|
|
20230921,171100,443183902,1666,1666,1666,1666,0
|
|
20230921,171000,443183902,1666,1666,1666,1666,0
|
|
20230921,170900,443183902,1666,1666,1666,1666,0
|
|
20230921,170800,443183902,1666,1666,1666,1666,0
|
|
20230921,170700,443183902,1666,1666,1666,1666,0
|
|
20230921,170600,443183902,1666,1666,1666,1666,0
|
|
20230921,170500,443183902,1666,1666,1666,1666,0
|
|
20230921,170400,443183902,1666,1666,1666,1666,0
|
|
20230921,170300,443183902,1666,1666,1666,1666,0
|
|
20230921,170200,443183902,1666,1666,1666,1666,0
|
|
20230921,170100,443183902,1666,1666,1666,1666,0
|
|
20230921,170000,443183902,1666,1666,1666,1666,0
|
|
20230921,165900,443183902,1666,1666,1666,1666,0
|
|
20230921,165800,443183902,1666,1666,1666,1666,0
|
|
20230921,165700,443183902,1666,1666,1666,1666,0
|
|
20230921,165600,443183902,1666,1666,1666,1666,0
|
|
20230921,165500,443183902,1666,1666,1666,1666,0
|
|
20230921,165400,443183902,1666,1666,1666,1666,0
|
|
20230921,165300,443183902,1666,1666,1666,1666,0
|
|
20230921,165200,443183902,1666,1666,1666,1666,0
|
|
20230921,165100,443183902,1666,1666,1666,1666,0
|
|
20230921,165000,443183902,1666,1666,1666,1666,0
|
|
20230921,164900,443183902,1666,1666,1666,1666,0
|
|
20230921,164800,443183902,1666,1666,1666,1666,0
|
|
20230921,164700,443183902,1666,1666,1666,1666,0
|
|
20230921,164600,443183902,1666,1666,1666,1666,4746
|
|
20230921,164500,443183902,1666,1666,1666,1666,0
|
|
20230921,164400,443183902,1666,1666,1666,1666,0
|
|
20230921,164300,443183902,1666,1666,1666,1666,0
|
|
20230921,164200,443183902,1666,1666,1666,1666,0
|
|
20230921,164100,443183902,1666,1666,1666,1666,0
|
|
20230921,164000,443183902,1666,1666,1666,1666,0
|
|
20230921,163900,443183902,1666,1666,1666,1666,0
|
|
20230921,163800,443183902,1666,1666,1666,1666,0
|
|
20230921,163700,443183902,1666,1666,1666,1666,0
|
|
20230921,163600,443183902,1666,1666,1666,1666,0
|
|
20230921,163500,443183902,1666,1666,1666,1666,0
|
|
20230921,163400,443183902,1666,1666,1666,1666,0
|
|
20230921,163300,443183902,1666,1666,1666,1666,0
|
|
20230921,163200,443183902,1666,1666,1666,1666,0
|
|
20230921,163100,443183902,1666,1666,1666,1666,0
|
|
20230921,163000,443183902,1666,1666,1666,1666,0
|
|
20230921,162900,443183902,1666,1666,1666,1666,0
|
|
20230921,162800,443183902,1666,1666,1666,1666,0
|
|
20230921,162700,443183902,1666,1666,1666,1666,0
|
|
20230921,162600,443183902,1666,1666,1666,1666,0
|
|
20230921,162500,443183902,1666,1666,1666,1666,0
|
|
20230921,162400,443183902,1666,1666,1666,1666,0
|
|
20230921,162300,443183902,1666,1666,1666,1666,0
|
|
20230921,162200,443183902,1666,1666,1666,1666,0
|
|
20230921,162100,443183902,1666,1666,1666,1666,0
|
|
20230921,162000,443183902,1666,1666,1666,1666,0
|
|
20230921,161900,443183902,1666,1666,1666,1666,0
|
|
20230921,161800,443183902,1666,1666,1666,1666,0
|
|
20230921,161700,443183902,1666,1666,1666,1666,0
|
|
20230921,161600,443183902,1666,1666,1666,1666,4746
|
|
20230921,161500,443183902,1666,1666,1666,1666,0
|
|
20230921,161400,443183902,1666,1666,1666,1666,0
|
|
20230921,161300,443183902,1666,1666,1666,1666,0
|
|
20230921,161200,443183902,1666,1666,1666,1666,0
|
|
20230921,161100,443183902,1666,1666,1666,1666,0
|
|
20230921,161000,443183902,1666,1666,1666,1666,0
|
|
20230921,160900,443183902,1666,1666,1666,1666,0
|
|
20230921,160800,443183902,1666,1666,1666,1666,0
|
|
20230921,160700,443183902,1666,1666,1666,1666,0
|
|
20230921,160600,443183902,1666,1666,1666,1666,0
|
|
20230921,160500,443183902,1666,1666,1666,1666,0
|
|
20230921,160400,443183902,1666,1666,1666,1666,0
|
|
20230921,160300,443183902,1666,1666,1666,1666,0
|
|
20230921,160200,443183902,1666,1666,1666,1666,0
|
|
20230921,160100,443183902,1666,1666,1666,1666,0
|
|
20230921,160000,443183902,1666,1666,1666,1666,0
|
|
20230921,155900,443183902,1666,1666,1666,1666,0
|
|
20230921,155800,443183902,1666,1666,1666,1666,0
|
|
20230921,155700,443183902,1666,1666,1666,1666,0
|
|
20230921,155600,443183902,1666,1666,1666,1666,0
|
|
20230921,155500,443183902,1666,1666,1666,1666,0
|
|
20230921,155400,443183902,1666,1666,1666,1666,0
|
|
20230921,155300,443183902,1666,1666,1666,1666,0
|
|
20230921,155200,443183902,1666,1666,1666,1666,0
|
|
20230921,155100,443183902,1666,1666,1666,1666,0
|
|
20230921,155000,443183902,1666,1666,1666,1666,0
|
|
20230921,154900,443183902,1666,1666,1666,1666,0
|
|
20230921,154800,443183902,1666,1666,1666,1666,0
|
|
20230921,154700,443183902,1666,1666,1666,1666,0
|
|
20230921,154600,443183902,1666,1666,1666,1666,4746
|
|
20230921,154500,443183902,1666,1666,1666,1666,0
|
|
20230921,154400,443183902,1666,1666,1666,1666,0
|
|
20230921,154300,443183902,1666,1666,1666,1666,0
|
|
20230921,154200,443183902,1666,1666,1666,1666,0
|
|
20230921,154100,443183902,1666,1666,1666,1666,0
|
|
20230921,154000,443183902,1666,1666,1666,1666,0
|
|
20230921,153900,443183902,1666,1666,1666,1666,0
|
|
20230921,153800,443183902,1666,1666,1666,1666,0
|
|
20230921,153700,443183902,1666,1666,1666,1666,0
|
|
20230921,153600,443183902,1666,1666,1666,1666,0
|
|
20230921,153500,443183902,1666,1666,1666,1666,0
|
|
20230921,153400,443183902,1666,1666,1666,1666,0
|
|
20230921,153300,443183902,1666,1666,1666,1666,0
|
|
20230921,153200,443183902,1666,1666,1666,1666,0
|
|
20230921,153100,443183902,1666,1666,1666,1666,0
|
|
20230921,153000,443183902,1666,1666,1666,1666,4746
|
|
20230921,152900,435277066,1669,1669,1669,1669,0
|
|
20230921,152800,435277066,1669,1669,1669,1669,0
|
|
20230921,152700,435277066,1669,1669,1669,1669,0
|
|
20230921,152600,435277066,1669,1669,1669,1669,0
|
|
20230921,152500,435277066,1669,1669,1669,1669,0
|
|
20230921,152400,435277066,1669,1669,1669,1669,0
|
|
20230921,152300,435277066,1669,1669,1669,1669,0
|
|
20230921,152200,435277066,1669,1669,1669,1669,0
|
|
20230921,152100,435277066,1669,1669,1669,1669,0
|
|
20230921,152000,435277066,1669,1669,1669,1669,0
|
|
20230921,151900,435277066,1669,1672,1672,1668,1562
|
|
20230921,151800,432671206,1672,1669,1672,1669,47
|
|
20230921,151700,432592760,1668,1669,1669,1668,5
|
|
20230921,151600,432584416,1672,1672,1672,1672,6
|
|
20230921,151500,432574384,1672,1668,1672,1668,49
|
|
20230921,151400,432492508,1672,1671,1672,1671,400
|
|
20230921,151300,431823862,1667,1667,1667,1667,3
|
|
20230921,151200,431818861,1671,1669,1671,1668,52
|
|
20230921,151100,431732115,1672,1672,1672,1672,0
|
|
20230921,151000,431732115,1672,1670,1672,1670,51
|
|
20230921,150900,431646943,1670,1667,1670,1667,261
|
|
20230921,150800,431211673,1667,1667,1667,1667,0
|
|
20230921,150700,431211673,1667,1667,1667,1667,223
|
|
20230921,150600,430839932,1671,1671,1671,1671,101
|
|
20230921,150500,430671161,1671,1668,1671,1668,548
|
|
20230921,150400,429755597,1671,1671,1671,1671,0
|
|
20230921,150300,429755597,1671,1671,1671,1671,0
|
|
20230921,150200,429755597,1671,1671,1671,1671,1
|
|
20230921,150100,429753926,1665,1666,1666,1665,901
|
|
20230921,150000,428253731,1665,1666,1666,1665,381
|
|
20230921,145900,427619066,1666,1666,1666,1666,180
|
|
20230921,145800,427319186,1667,1667,1667,1667,15
|
|
20230921,145700,427294181,1671,1671,1671,1671,0
|
|
20230921,145600,427294181,1671,1671,1671,1671,0
|
|
20230921,145500,427294181,1671,1667,1671,1667,20
|
|
20230921,145400,427260833,1666,1666,1666,1666,1514
|
|
20230921,145300,424738509,1672,1672,1672,1672,0
|
|
20230921,145200,424738509,1672,1672,1672,1672,11
|
|
20230921,145100,424720117,1666,1666,1666,1666,0
|
|
20230921,145000,424720117,1666,1667,1672,1666,1002
|
|
20230921,144900,423050739,1672,1672,1672,1672,0
|
|
20230921,144800,423050739,1672,1672,1672,1672,120
|
|
20230921,144700,422850099,1666,1672,1672,1666,1117
|
|
20230921,144600,420988044,1667,1667,1667,1667,1
|
|
20230921,144500,420986377,1673,1669,1673,1667,102
|
|
20230921,144400,420815752,1664,1667,1668,1664,3001
|
|
20230921,144300,415811956,1664,1664,1664,1664,1
|
|
20230921,144200,415810292,1665,1664,1668,1664,3222
|
|
20230921,144100,410448266,1665,1665,1665,1665,1703
|
|
20230921,144000,407612771,1668,1668,1668,1668,1
|
|
20230921,143900,407611103,1665,1665,1665,1665,574
|
|
20230921,143800,406655393,1665,1668,1668,1665,14490
|
|
20230921,143700,382515344,1668,1668,1668,1668,10
|
|
20230921,143600,382498664,1668,1668,1668,1668,4
|
|
20230921,143500,382491992,1668,1668,1668,1668,110
|
|
20230921,143400,382308512,1668,1668,1668,1668,200
|
|
20230921,143300,381974912,1668,1668,1668,1668,0
|
|
20230921,143200,381974912,1668,1668,1668,1668,20
|
|
20230921,143100,381941552,1668,1668,1668,1668,0
|
|
20230921,143000,381941552,1668,1668,1668,1668,422
|
|
20230921,142900,381237656,1673,1668,1673,1668,820
|
|
20230921,142800,379869871,1668,1668,1668,1668,1234
|
|
20230921,142700,377811559,1668,1668,1668,1668,1474
|
|
20230921,142600,375352927,1673,1673,1673,1673,0
|
|
20230921,142500,375352927,1673,1668,1673,1668,65
|
|
20230921,142400,375244502,1668,1673,1673,1668,2586
|
|
20230921,142300,370929672,1673,1673,1673,1673,1
|
|
20230921,142200,370927999,1673,1673,1673,1673,76
|
|
20230921,142100,370800851,1673,1673,1673,1673,0
|
|
20230921,142000,370800851,1673,1673,1673,1673,0
|
|
20230921,141900,370800851,1673,1673,1673,1673,1
|
|
20230921,141800,370799178,1668,1670,1670,1668,7000
|
|
20230921,141700,359119904,1673,1673,1673,1673,0
|
|
20230921,141600,359119904,1673,1671,1673,1671,59
|
|
20230921,141500,359021313,1671,1673,1673,1671,165
|
|
20230921,141400,358745376,1673,1673,1673,1673,0
|
|
20230921,141300,358745376,1673,1673,1673,1673,1
|
|
20230921,141200,358743703,1671,1671,1671,1671,0
|
|
20230921,141100,358743703,1671,1671,1671,1671,60
|
|
20230921,141000,358643443,1673,1673,1673,1673,1
|
|
20230921,140900,358641770,1671,1671,1671,1671,100
|
|
20230921,140800,358474670,1674,1674,1674,1674,0
|
|
20230921,140700,358474670,1674,1674,1674,1674,100
|
|
20230921,140600,358307270,1674,1674,1674,1674,0
|
|
20230921,140500,358307270,1674,1669,1674,1669,1292
|
|
20230921,140400,356150417,1669,1669,1669,1669,1000
|
|
20230921,140300,354481417,1669,1669,1669,1669,0
|
|
20230921,140200,354481417,1669,1670,1670,1669,1648
|
|
20230921,140100,351730249,1670,1671,1671,1670,541
|
|
20230921,140000,350826243,1675,1675,1675,1675,0
|
|
20230921,135900,350826243,1675,1675,1675,1675,0
|
|
20230921,135800,350826243,1675,1675,1675,1675,1
|
|
20230921,135700,350824568,1671,1671,1671,1671,10
|
|
20230921,135600,350807858,1672,1672,1672,1672,100
|
|
20230921,135500,350640658,1675,1672,1675,1672,122
|
|
20230921,135400,350436671,1674,1674,1674,1674,0
|
|
20230921,135300,350436671,1674,1674,1674,1674,632
|
|
20230921,135200,349378703,1674,1674,1674,1674,1
|
|
20230921,135100,349377029,1674,1674,1674,1674,0
|
|
20230921,135000,349377029,1674,1674,1674,1674,0
|
|
20230921,134900,349377029,1674,1673,1674,1673,1000
|
|
20230921,134800,347703453,1673,1671,1673,1671,820
|
|
20230921,134700,346333231,1673,1673,1673,1673,1
|
|
20230921,134600,346331558,1671,1671,1671,1671,437
|
|
20230921,134500,345601331,1673,1673,1673,1673,0
|
|
20230921,134400,345601331,1673,1673,1673,1673,1
|
|
20230921,134300,345599658,1671,1671,1671,1671,0
|
|
20230921,134200,345599658,1671,1671,1671,1671,0
|
|
20230921,134100,345599658,1671,1671,1671,1671,0
|
|
20230921,134000,345599658,1671,1671,1671,1671,0
|
|
20230921,133900,345599658,1671,1672,1673,1671,309
|
|
20230921,133800,345082858,1672,1672,1672,1672,0
|
|
20230921,133700,345082858,1672,1671,1672,1671,21
|
|
20230921,133600,345047766,1670,1670,1670,1670,0
|
|
20230921,133500,345047766,1670,1670,1670,1670,0
|
|
20230921,133400,345047766,1670,1670,1670,1670,0
|
|
20230921,133300,345047766,1670,1670,1670,1670,59
|
|
20230921,133200,344949236,1673,1673,1673,1673,1
|
|
20230921,133100,344947563,1668,1668,1668,1668,0
|
|
20230921,133000,344947563,1668,1668,1668,1668,0
|
|
20230921,132900,344947563,1668,1668,1668,1668,0
|
|
20230921,132800,344947563,1668,1668,1668,1668,0
|
|
20230921,132700,344947563,1668,1668,1668,1668,0
|
|
20230921,132600,344947563,1668,1668,1668,1668,140
|
|
20230921,132500,344714043,1673,1673,1673,1673,0
|
|
20230921,132400,344714043,1673,1673,1673,1673,0
|
|
20230921,132300,344714043,1673,1673,1673,1673,0
|
|
20230921,132200,344714043,1673,1669,1673,1669,1043
|
|
20230921,132100,342973272,1674,1674,1674,1674,0
|
|
20230921,132000,342973272,1674,1674,1674,1674,0
|
|
20230921,131900,342973272,1674,1674,1674,1674,0
|
|
20230921,131800,342973272,1674,1674,1674,1674,0
|
|
20230921,131700,342973272,1674,1674,1674,1674,0
|
|
20230921,131600,342973272,1674,1674,1674,1674,0
|
|
20230921,131500,342973272,1674,1667,1674,1667,101
|
|
20230921,131400,342804898,1667,1668,1668,1667,3000
|
|
20230921,131300,337802875,1668,1668,1668,1668,59
|
|
20230921,131200,337704463,1673,1673,1673,1673,1
|
|
20230921,131100,337702790,1668,1668,1668,1668,0
|
|
20230921,131000,337702790,1668,1668,1668,1668,141
|
|
20230921,130900,337467602,1675,1675,1675,1675,0
|
|
20230921,130800,337467602,1675,1675,1675,1675,2
|
|
20230921,130700,337464252,1668,1668,1668,1668,0
|
|
20230921,130600,337464252,1668,1668,1668,1668,56
|
|
20230921,130500,337370844,1667,1667,1667,1667,0
|
|
20230921,130400,337370844,1667,1668,1668,1667,104
|
|
20230921,130300,337197473,1667,1675,1675,1667,8
|
|
20230921,130200,337184114,1667,1675,1675,1667,6
|
|
20230921,130100,337174088,1667,1668,1675,1667,402
|
|
20230921,130000,336502308,1668,1667,1668,1667,12
|
|
20230921,125900,336482293,1667,1667,1667,1667,3
|
|
20230921,125800,336477292,1667,1668,1668,1667,1593
|
|
20230921,125700,333820179,1668,1668,1668,1668,2643
|
|
20230921,125600,329411655,1669,1669,1669,1669,1470
|
|
20230921,125500,326958225,1669,1669,1669,1669,3
|
|
20230921,125400,326953218,1669,1671,1671,1669,1541
|
|
20230921,125300,324379715,1671,1671,1671,1671,3
|
|
20230921,125200,324374702,1674,1674,1674,1674,1
|
|
20230921,125100,324373028,1671,1671,1671,1671,0
|
|
20230921,125000,324373028,1671,1671,1671,1671,60
|
|
20230921,124900,324272768,1674,1671,1674,1671,77
|
|
20230921,124800,324144071,1670,1671,1674,1670,52
|
|
20230921,124700,324057192,1674,1674,1674,1674,3
|
|
20230921,124600,324052170,1670,1674,1674,1670,4
|
|
20230921,124500,324045486,1670,1670,1670,1670,0
|
|
20230921,124400,324045486,1670,1674,1674,1670,6
|
|
20230921,124300,324035454,1674,1670,1674,1670,1422
|
|
20230921,124200,321660626,1674,1674,1674,1674,0
|
|
20230921,124100,321660626,1674,1674,1674,1674,1
|
|
20230921,124000,321658952,1670,1670,1670,1670,49
|
|
20230921,123900,321577122,1671,1670,1671,1670,41
|
|
20230921,123800,321508612,1674,1674,1674,1674,0
|
|
20230921,123700,321508612,1674,1674,1674,1674,0
|
|
20230921,123600,321508612,1674,1670,1674,1670,102
|
|
20230921,123500,321338268,1670,1670,1670,1670,100
|
|
20230921,123400,321171268,1674,1674,1674,1674,1
|
|
20230921,123300,321169594,1670,1670,1670,1670,8
|
|
20230921,123200,321156234,1674,1674,1674,1674,0
|
|
20230921,123100,321156234,1674,1674,1674,1672,101
|
|
20230921,123000,320987239,1670,1670,1670,1670,0
|
|
20230921,122900,320987239,1670,1671,1671,1670,3163
|
|
20230921,122800,315704008,1671,1670,1671,1670,520
|
|
20230921,122700,314835308,1671,1670,1671,1670,98
|
|
20230921,122600,314671571,1671,1671,1671,1671,209
|
|
20230921,122500,314322332,1671,1671,1671,1671,0
|
|
20230921,122400,314322332,1671,1671,1671,1671,675
|
|
20230921,122300,313194407,1674,1674,1674,1674,30
|
|
20230921,122200,313144187,1674,1674,1674,1674,0
|
|
20230921,122100,313144187,1674,1670,1674,1670,2136
|
|
20230921,122000,309577009,1672,1670,1672,1670,3
|
|
20230921,121900,309571997,1670,1670,1670,1670,0
|
|
20230921,121800,309571997,1670,1672,1672,1670,56
|
|
20230921,121700,309478372,1671,1672,1672,1671,4412
|
|
20230921,121600,302103432,1672,1673,1674,1672,130
|
|
20230921,121500,301885908,1672,1675,1675,1672,53
|
|
20230921,121400,301797172,1672,1675,1675,1672,298
|
|
20230921,121300,301298913,1672,1672,1672,1672,0
|
|
20230921,121200,301298913,1672,1672,1672,1672,22
|
|
20230921,121100,301262129,1672,1672,1672,1672,110
|
|
20230921,121000,301078209,1672,1672,1672,1672,588
|
|
20230921,120900,300095073,1672,1673,1675,1672,2422
|
|
20230921,120800,296043846,1674,1674,1674,1674,2601
|
|
20230921,120700,291689772,1676,1676,1676,1674,59
|
|
20230921,120600,291590924,1674,1674,1674,1674,501
|
|
20230921,120500,290752250,1674,1674,1674,1674,0
|
|
20230921,120400,290752250,1674,1674,1674,1674,7
|
|
20230921,120300,290740532,1674,1674,1674,1674,0
|
|
20230921,120200,290740532,1674,1674,1674,1674,5
|
|
20230921,120100,290732162,1674,1674,1674,1674,0
|
|
20230921,120000,290732162,1674,1676,1676,1674,8048
|
|
20230921,115900,277247520,1676,1676,1676,1676,35
|
|
20230921,115800,277188860,1676,1676,1676,1676,914
|
|
20230921,115700,275656996,1678,1676,1678,1676,131
|
|
20230921,115600,275437438,1678,1676,1678,1676,935
|
|
20230921,115500,273868780,1678,1676,1678,1676,2632
|
|
20230921,115400,269457468,1679,1679,1679,1679,20
|
|
20230921,115300,269423888,1679,1679,1679,1679,0
|
|
20230921,115200,269423888,1679,1679,1679,1679,0
|
|
20230921,115100,269423888,1679,1676,1679,1676,27
|
|
20230921,115000,269378633,1676,1676,1676,1676,79
|
|
20230921,114900,269246229,1676,1676,1676,1676,632
|
|
20230921,114800,268186997,1676,1676,1676,1676,1538
|
|
20230921,114700,265609309,1676,1678,1678,1676,4792
|
|
20230921,114600,257573077,1679,1679,1679,1679,0
|
|
20230921,114500,257573077,1679,1679,1679,1679,41
|
|
20230921,114400,257504238,1680,1680,1680,1680,33
|
|
20230921,114300,257448798,1680,1680,1680,1680,36
|
|
20230921,114200,257388318,1680,1680,1680,1680,25
|
|
20230921,114100,257346318,1678,1680,1680,1678,901
|
|
20230921,114000,255834388,1680,1680,1680,1680,25
|
|
20230921,113900,255792388,1678,1681,1681,1678,2242
|
|
20230921,113800,252029999,1680,1679,1680,1679,54
|
|
20230921,113700,251939295,1679,1680,1680,1679,381
|
|
20230921,113600,251299217,1680,1680,1680,1680,60
|
|
20230921,113500,251198417,1681,1686,1686,1681,801
|
|
20230921,113400,249851907,1683,1682,1683,1681,1230
|
|
20230921,113300,247783788,1683,1683,1683,1683,443
|
|
20230921,113200,247038219,1683,1683,1683,1683,40
|
|
20230921,113100,246970899,1683,1683,1683,1683,38
|
|
20230921,113000,246906945,1683,1685,1685,1683,1058
|
|
20230921,112900,245124319,1685,1685,1685,1685,1
|
|
20230921,112800,245122634,1685,1687,1687,1685,53
|
|
20230921,112700,245033271,1687,1687,1687,1687,0
|
|
20230921,112600,245033271,1687,1687,1687,1687,16
|
|
20230921,112500,245006279,1686,1686,1686,1686,3
|
|
20230921,112400,245001221,1687,1686,1687,1686,65
|
|
20230921,112300,244891630,1686,1686,1686,1686,2
|
|
20230921,112200,244888258,1687,1687,1687,1686,74
|
|
20230921,112100,244763492,1686,1686,1686,1686,0
|
|
20230921,112000,244763492,1686,1686,1686,1686,2
|
|
20230921,111900,244760120,1686,1686,1686,1686,0
|
|
20230921,111800,244760120,1686,1686,1686,1686,59
|
|
20230921,111700,244660646,1688,1688,1688,1688,21
|
|
20230921,111600,244625198,1688,1688,1688,1688,0
|
|
20230921,111500,244625198,1688,1688,1688,1688,0
|
|
20230921,111400,244625198,1688,1688,1688,1688,28
|
|
20230921,111300,244577934,1688,1688,1688,1688,24
|
|
20230921,111200,244537422,1686,1686,1686,1686,1
|
|
20230921,111100,244535736,1686,1688,1688,1686,30
|
|
20230921,111000,244485098,1686,1686,1686,1686,0
|
|
20230921,110900,244485098,1686,1686,1686,1686,1
|
|
20230921,110800,244483412,1688,1688,1688,1686,40
|
|
20230921,110700,244415894,1686,1686,1686,1686,0
|
|
20230921,110600,244415894,1686,1686,1686,1686,2
|
|
20230921,110500,244412522,1686,1688,1688,1686,10
|
|
20230921,110400,244395648,1688,1688,1688,1688,50
|
|
20230921,110300,244311248,1688,1688,1688,1688,39
|
|
20230921,110200,244245416,1688,1688,1688,1688,7
|
|
20230921,110100,244233600,1688,1688,1688,1688,0
|
|
20230921,110000,244233600,1688,1686,1688,1686,1500
|
|
20230921,105900,241701683,1685,1687,1688,1685,30
|
|
20230921,105800,241651128,1685,1686,1686,1685,739
|
|
20230921,105700,240405201,1686,1686,1688,1686,256
|
|
20230921,105600,239973093,1688,1686,1688,1686,2
|
|
20230921,105500,239969719,1688,1688,1688,1686,41
|
|
20230921,105400,239900513,1689,1689,1689,1689,0
|
|
20230921,105300,239900513,1689,1689,1689,1689,0
|
|
20230921,105200,239900513,1689,1689,1689,1689,2
|
|
20230921,105100,239897135,1686,1689,1689,1686,361
|
|
20230921,105000,239287810,1690,1690,1690,1690,0
|
|
20230921,104900,239287810,1690,1690,1690,1690,0
|
|
20230921,104800,239287810,1690,1690,1690,1690,57
|
|
20230921,104700,239191480,1690,1687,1690,1687,10946
|
|
20230921,104600,220723811,1687,1686,1687,1686,5000
|
|
20230921,104500,212289111,1684,1683,1684,1683,43
|
|
20230921,104400,212216700,1685,1685,1685,1685,0
|
|
20230921,104300,212216700,1685,1685,1685,1685,0
|
|
20230921,104200,212216700,1685,1681,1685,1678,7
|
|
20230921,104100,212204932,1681,1678,1681,1678,511
|
|
20230921,104000,211347411,1678,1678,1682,1676,2989
|
|
20230921,103900,206336622,1678,1682,1683,1678,1362
|
|
20230921,103800,204046617,1679,1679,1679,1679,11
|
|
20230921,103700,204028148,1683,1679,1683,1679,1010
|
|
20230921,103600,202328358,1679,1680,1680,1679,87
|
|
20230921,103500,202182240,1685,1685,1685,1685,0
|
|
20230921,103400,202182240,1685,1680,1685,1680,2924
|
|
20230921,103300,197264920,1681,1684,1684,1680,2634
|
|
20230921,103200,192834239,1682,1681,1682,1681,50
|
|
20230921,103100,192750154,1681,1681,1681,1681,6
|
|
20230921,103000,192740068,1687,1687,1687,1687,1
|
|
20230921,102900,192738381,1679,1679,1679,1679,0
|
|
20230921,102800,192738381,1679,1680,1680,1679,4613
|
|
20230921,102700,184992654,1679,1679,1679,1679,130
|
|
20230921,102600,184774384,1679,1683,1683,1679,10099
|
|
20230921,102500,167794271,1684,1686,1686,1684,8503
|
|
20230921,102400,153466207,1687,1688,1688,1687,547
|
|
20230921,102300,152542918,1687,1691,1691,1687,3556
|
|
20230921,102200,146541114,1691,1691,1691,1691,46
|
|
20230921,102100,146463328,1691,1691,1691,1691,8
|
|
20230921,102000,146449800,1692,1692,1692,1691,31
|
|
20230921,101900,146397368,1689,1689,1689,1689,277
|
|
20230921,101800,145929515,1689,1689,1689,1689,300
|
|
20230921,101700,145422815,1691,1690,1691,1689,2145
|
|
20230921,101600,141799720,1690,1693,1693,1690,44
|
|
20230921,101500,141725339,1694,1694,1694,1694,0
|
|
20230921,101400,141725339,1694,1694,1694,1694,0
|
|
20230921,101300,141725339,1694,1694,1694,1694,39
|
|
20230921,101200,141659273,1694,1694,1694,1694,7
|
|
20230921,101100,141647415,1692,1692,1692,1692,0
|
|
20230921,101000,141647415,1692,1693,1693,1692,967
|
|
20230921,100900,140011244,1693,1693,1693,1693,0
|
|
20230921,100800,140011244,1693,1689,1693,1689,101
|
|
20230921,100700,139840651,1690,1693,1693,1690,706
|
|
20230921,100600,138647389,1691,1694,1694,1691,15
|
|
20230921,100500,138622003,1694,1692,1694,1692,359
|
|
20230921,100400,138014354,1693,1692,1693,1692,873
|
|
20230921,100300,136537231,1693,1693,1693,1693,47
|
|
20230921,100200,136457660,1693,1693,1693,1693,7
|
|
20230921,100100,136445809,1694,1694,1694,1694,46
|
|
20230921,100000,136367885,1692,1689,1692,1689,139
|
|
20230921,095900,136132997,1691,1691,1691,1691,430
|
|
20230921,095800,135405867,1688,1690,1690,1688,48
|
|
20230921,095700,135324831,1690,1690,1691,1690,73
|
|
20230921,095600,135201452,1691,1691,1691,1691,2
|
|
20230921,095500,135198070,1694,1694,1694,1694,0
|
|
20230921,095400,135198070,1694,1688,1694,1688,1020
|
|
20230921,095300,133476190,1697,1695,1697,1695,50
|
|
20230921,095200,133391342,1695,1695,1695,1695,1
|
|
20230921,095100,133389647,1686,1697,1697,1686,2210
|
|
20230921,095000,129661639,1688,1689,1689,1687,102
|
|
20230921,094900,129489409,1689,1689,1689,1689,0
|
|
20230921,094800,129489409,1689,1689,1689,1689,142
|
|
20230921,094700,129249571,1686,1686,1686,1686,55
|
|
20230921,094600,129156841,1686,1686,1686,1686,126
|
|
20230921,094500,128944405,1686,1686,1686,1686,46
|
|
20230921,094400,128866849,1686,1686,1686,1686,507
|
|
20230921,094300,128012047,1686,1686,1686,1686,39
|
|
20230921,094200,127946293,1686,1686,1686,1683,110
|
|
20230921,094100,127761133,1686,1686,1686,1686,40
|
|
20230921,094000,127693693,1686,1685,1686,1685,18
|
|
20230921,093900,127663347,1686,1686,1686,1686,153
|
|
20230921,093800,127405389,1686,1683,1686,1683,11
|
|
20230921,093700,127386846,1686,1687,1687,1683,2323
|
|
20230921,093600,123470356,1686,1686,1686,1686,0
|
|
20230921,093500,123470356,1686,1689,1689,1686,1278
|
|
20230921,093400,121313100,1690,1699,1699,1690,1791
|
|
20230921,093300,118286125,1690,1696,1696,1690,1006
|
|
20230921,093200,116585445,1695,1705,1705,1695,5
|
|
20230921,093100,116576930,1705,1708,1708,1691,2227
|
|
20230921,093000,112777768,1691,1693,1710,1690,1631
|
|
20230921,092900,110001411,1693,1696,1696,1693,2425
|
|
20230921,092800,105895883,1693,1693,1693,1693,34
|
|
20230921,092700,105838321,1693,1690,1693,1689,36
|
|
20230921,092600,105777478,1689,1694,1694,1689,4368
|
|
20230921,092500,98394018,1694,1695,1695,1694,104
|
|
20230921,092400,98217740,1694,1696,1696,1694,940
|
|
20230921,092300,96623673,1696,1697,1697,1696,731
|
|
20230921,092200,95383480,1697,1701,1701,1697,578
|
|
20230921,092100,94401929,1700,1700,1700,1700,0
|
|
20230921,092000,94401929,1700,1705,1705,1700,97
|
|
20230921,091900,94236640,1705,1701,1705,1700,3003
|
|
20230921,091800,89131332,1707,1700,1707,1700,5
|
|
20230921,091700,89122817,1708,1708,1708,1700,1471
|
|
20230921,091600,86618547,1708,1708,1708,1703,127
|
|
20230921,091500,86401746,1707,1707,1707,1707,508
|
|
20230921,091400,85534590,1707,1705,1708,1703,915
|
|
20230921,091300,83974045,1706,1709,1710,1706,240
|
|
20230921,091200,83564003,1710,1713,1713,1710,734
|
|
20230921,091100,82308597,1713,1711,1713,1711,516
|
|
20230921,091000,81425689,1710,1710,1710,1710,0
|
|
20230921,090900,81425689,1710,1711,1718,1710,3283
|
|
20230921,090800,75808744,1711,1711,1719,1709,1279
|
|
20230921,090700,73620679,1711,1724,1729,1711,8071
|
|
20230921,090600,59728231,1724,1701,1729,1701,18222
|
|
20230921,090500,28552834,1700,1698,1700,1698,5218
|
|
20230921,090400,19682482,1698,1690,1700,1690,4243
|
|
20230921,090300,12478327,1683,1684,1700,1682,5582
|
|
20230921,090200,3028860,1683,1683,1683,1683,34
|
|
20230921,090100,2971638,1679,1679,1679,1679,70
|
|
20230921,090000,2854108,1679,1681,1681,1679,1698
|