627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192400,267399766,1666,1666,1666,1666,3679
|
|
20230922,192300,267399766,1666,1666,1666,1666,0
|
|
20230922,192200,267399766,1666,1666,1666,1666,0
|
|
20230922,192100,267399766,1666,1666,1666,1666,0
|
|
20230922,192000,267399766,1666,1666,1666,1666,0
|
|
20230922,191900,267399766,1666,1666,1666,1666,0
|
|
20230922,191800,267399766,1666,1666,1666,1666,0
|
|
20230922,191700,267399766,1666,1666,1666,1666,0
|
|
20230922,191600,267399766,1666,1666,1666,1666,0
|
|
20230922,191500,267399766,1666,1666,1666,1666,0
|
|
20230922,191400,267399766,1666,1666,1666,1666,0
|
|
20230922,191300,267399766,1666,1666,1666,1666,0
|
|
20230922,191200,267399766,1666,1666,1666,1666,0
|
|
20230922,191100,267399766,1666,1666,1666,1666,0
|
|
20230922,191000,267399766,1666,1666,1666,1666,0
|
|
20230922,190900,267399766,1666,1666,1666,1666,0
|
|
20230922,190800,267399766,1666,1666,1666,1666,0
|
|
20230922,190700,267399766,1666,1666,1666,1666,0
|
|
20230922,190600,267399766,1666,1666,1666,1666,0
|
|
20230922,190500,267399766,1666,1666,1666,1666,0
|
|
20230922,190400,267399766,1666,1666,1666,1666,0
|
|
20230922,190300,267399766,1666,1666,1666,1666,0
|
|
20230922,190200,267399766,1666,1666,1666,1666,0
|
|
20230922,190100,267399766,1666,1666,1666,1666,0
|
|
20230922,190000,267399766,1666,1666,1666,1666,0
|
|
20230922,185900,267399766,1666,1666,1666,1666,0
|
|
20230922,185800,267399766,1666,1666,1666,1666,0
|
|
20230922,185700,267399766,1666,1666,1666,1666,0
|
|
20230922,185600,267399766,1666,1666,1666,1666,0
|
|
20230922,185500,267399766,1666,1666,1666,1666,0
|
|
20230922,185400,267399766,1666,1666,1666,1666,3679
|
|
20230922,185300,267399766,1666,1666,1666,1666,0
|
|
20230922,185200,267399766,1666,1666,1666,1666,0
|
|
20230922,185100,267399766,1666,1666,1666,1666,0
|
|
20230922,185000,267399766,1666,1666,1666,1666,0
|
|
20230922,184900,267399766,1666,1666,1666,1666,0
|
|
20230922,184800,267399766,1666,1666,1666,1666,0
|
|
20230922,184700,267399766,1666,1666,1666,1666,0
|
|
20230922,184600,267399766,1666,1666,1666,1666,0
|
|
20230922,184500,267399766,1666,1666,1666,1666,0
|
|
20230922,184400,267399766,1666,1666,1666,1666,0
|
|
20230922,184300,267399766,1666,1666,1666,1666,0
|
|
20230922,184200,267399766,1666,1666,1666,1666,0
|
|
20230922,184100,267399766,1666,1666,1666,1666,0
|
|
20230922,184000,267399766,1666,1666,1666,1666,0
|
|
20230922,183900,267399766,1666,1666,1666,1666,0
|
|
20230922,183800,267399766,1666,1666,1666,1666,0
|
|
20230922,183700,267399766,1666,1666,1666,1666,0
|
|
20230922,183600,267399766,1666,1666,1666,1666,0
|
|
20230922,183500,267399766,1666,1666,1666,1666,0
|
|
20230922,183400,267399766,1666,1666,1666,1666,0
|
|
20230922,183300,267399766,1666,1666,1666,1666,0
|
|
20230922,183200,267399766,1666,1666,1666,1666,0
|
|
20230922,183100,267399766,1666,1666,1666,1666,0
|
|
20230922,183000,267399766,1666,1666,1666,1666,0
|
|
20230922,182900,267399766,1666,1666,1666,1666,0
|
|
20230922,182800,267399766,1666,1666,1666,1666,0
|
|
20230922,182700,267399766,1666,1666,1666,1666,0
|
|
20230922,182600,267399766,1666,1666,1666,1666,0
|
|
20230922,182500,267399766,1666,1666,1666,1666,0
|
|
20230922,182400,267399766,1666,1666,1666,1666,3679
|
|
20230922,182300,267399766,1666,1666,1666,1666,0
|
|
20230922,182200,267399766,1666,1666,1666,1666,0
|
|
20230922,182100,267399766,1666,1666,1666,1666,0
|
|
20230922,182000,267399766,1666,1666,1666,1666,0
|
|
20230922,181900,267399766,1666,1666,1666,1666,0
|
|
20230922,181800,267399766,1666,1666,1666,1666,0
|
|
20230922,181700,267399766,1666,1666,1666,1666,0
|
|
20230922,181600,267399766,1666,1666,1666,1666,0
|
|
20230922,181500,267399766,1666,1666,1666,1666,0
|
|
20230922,181400,267399766,1666,1666,1666,1666,0
|
|
20230922,181300,267399766,1666,1666,1666,1666,0
|
|
20230922,181200,267399766,1666,1666,1666,1666,0
|
|
20230922,181100,267399766,1666,1666,1666,1666,0
|
|
20230922,181000,267399766,1666,1666,1666,1666,0
|
|
20230922,180900,267399766,1666,1666,1666,1666,0
|
|
20230922,180800,267399766,1666,1666,1666,1666,0
|
|
20230922,180700,267399766,1666,1666,1666,1666,0
|
|
20230922,180600,267399766,1666,1666,1666,1666,0
|
|
20230922,180500,267399766,1666,1666,1666,1666,0
|
|
20230922,180400,267399766,1666,1666,1666,1666,0
|
|
20230922,180300,267399766,1666,1666,1666,1666,0
|
|
20230922,180200,267399766,1666,1666,1666,1666,0
|
|
20230922,180100,267399766,1666,1666,1666,1666,0
|
|
20230922,180000,267399766,1666,1666,1666,1666,0
|
|
20230922,175900,267399766,1666,1666,1666,1666,0
|
|
20230922,175800,267399766,1666,1666,1666,1666,0
|
|
20230922,175700,267399766,1666,1666,1666,1666,0
|
|
20230922,175600,267399766,1666,1666,1666,1666,0
|
|
20230922,175500,267399766,1666,1666,1666,1666,0
|
|
20230922,175400,267399766,1666,1666,1666,1666,3679
|
|
20230922,175300,267399766,1666,1666,1666,1666,0
|
|
20230922,175200,267399766,1666,1666,1666,1666,0
|
|
20230922,175100,267399766,1666,1666,1666,1666,0
|
|
20230922,175000,267399766,1666,1666,1666,1666,0
|
|
20230922,174900,267399766,1666,1666,1666,1666,0
|
|
20230922,174800,267399766,1666,1666,1666,1666,0
|
|
20230922,174700,267399766,1666,1666,1666,1666,0
|
|
20230922,174600,267399766,1666,1666,1666,1666,0
|
|
20230922,174500,267399766,1666,1666,1666,1666,0
|
|
20230922,174400,267399766,1666,1666,1666,1666,0
|
|
20230922,174300,267399766,1666,1666,1666,1666,0
|
|
20230922,174200,267399766,1666,1666,1666,1666,0
|
|
20230922,174100,267399766,1666,1666,1666,1666,0
|
|
20230922,174000,267399766,1666,1666,1666,1666,0
|
|
20230922,173900,267399766,1666,1666,1666,1666,0
|
|
20230922,173800,267399766,1666,1666,1666,1666,0
|
|
20230922,173700,267399766,1666,1666,1666,1666,0
|
|
20230922,173600,267399766,1666,1666,1666,1666,0
|
|
20230922,173500,267399766,1666,1666,1666,1666,0
|
|
20230922,173400,267399766,1666,1666,1666,1666,0
|
|
20230922,173300,267399766,1666,1666,1666,1666,0
|
|
20230922,173200,267399766,1666,1666,1666,1666,0
|
|
20230922,173100,267399766,1666,1666,1666,1666,0
|
|
20230922,173000,267399766,1666,1666,1666,1666,0
|
|
20230922,172900,267399766,1666,1666,1666,1666,0
|
|
20230922,172800,267399766,1666,1666,1666,1666,0
|
|
20230922,172700,267399766,1666,1666,1666,1666,0
|
|
20230922,172600,267399766,1666,1666,1666,1666,0
|
|
20230922,172500,267399766,1666,1666,1666,1666,0
|
|
20230922,172400,267399766,1666,1666,1666,1666,3679
|
|
20230922,172300,267399766,1666,1666,1666,1666,0
|
|
20230922,172200,267399766,1666,1666,1666,1666,0
|
|
20230922,172100,267399766,1666,1666,1666,1666,0
|
|
20230922,172000,267399766,1666,1666,1666,1666,0
|
|
20230922,171900,267399766,1666,1666,1666,1666,0
|
|
20230922,171800,267399766,1666,1666,1666,1666,0
|
|
20230922,171700,267399766,1666,1666,1666,1666,0
|
|
20230922,171600,267399766,1666,1666,1666,1666,0
|
|
20230922,171500,267399766,1666,1666,1666,1666,0
|
|
20230922,171400,267399766,1666,1666,1666,1666,0
|
|
20230922,171300,267399766,1666,1666,1666,1666,0
|
|
20230922,171200,267399766,1666,1666,1666,1666,0
|
|
20230922,171100,267399766,1666,1666,1666,1666,0
|
|
20230922,171000,267399766,1666,1666,1666,1666,0
|
|
20230922,170900,267399766,1666,1666,1666,1666,0
|
|
20230922,170800,267399766,1666,1666,1666,1666,0
|
|
20230922,170700,267399766,1666,1666,1666,1666,0
|
|
20230922,170600,267399766,1666,1666,1666,1666,0
|
|
20230922,170500,267399766,1666,1666,1666,1666,0
|
|
20230922,170400,267399766,1666,1666,1666,1666,0
|
|
20230922,170300,267399766,1666,1666,1666,1666,0
|
|
20230922,170200,267399766,1666,1666,1666,1666,0
|
|
20230922,170100,267399766,1666,1666,1666,1666,0
|
|
20230922,170000,267399766,1666,1666,1666,1666,0
|
|
20230922,165900,267399766,1666,1666,1666,1666,0
|
|
20230922,165800,267399766,1666,1666,1666,1666,0
|
|
20230922,165700,267399766,1666,1666,1666,1666,0
|
|
20230922,165600,267399766,1666,1666,1666,1666,0
|
|
20230922,165500,267399766,1666,1666,1666,1666,0
|
|
20230922,165400,267399766,1666,1666,1666,1666,3679
|
|
20230922,165300,267399766,1666,1666,1666,1666,0
|
|
20230922,165200,267399766,1666,1666,1666,1666,0
|
|
20230922,165100,267399766,1666,1666,1666,1666,0
|
|
20230922,165000,267399766,1666,1666,1666,1666,0
|
|
20230922,164900,267399766,1666,1666,1666,1666,0
|
|
20230922,164800,267399766,1666,1666,1666,1666,0
|
|
20230922,164700,267399766,1666,1666,1666,1666,0
|
|
20230922,164600,267399766,1666,1666,1666,1666,0
|
|
20230922,164500,267399766,1666,1666,1666,1666,0
|
|
20230922,164400,267399766,1666,1666,1666,1666,0
|
|
20230922,164300,267399766,1666,1666,1666,1666,0
|
|
20230922,164200,267399766,1666,1666,1666,1666,0
|
|
20230922,164100,267399766,1666,1666,1666,1666,0
|
|
20230922,164000,267399766,1666,1666,1666,1666,0
|
|
20230922,163900,267399766,1666,1666,1666,1666,0
|
|
20230922,163800,267399766,1666,1666,1666,1666,0
|
|
20230922,163700,267399766,1666,1666,1666,1666,0
|
|
20230922,163600,267399766,1666,1666,1666,1666,0
|
|
20230922,163500,267399766,1666,1666,1666,1666,0
|
|
20230922,163400,267399766,1666,1666,1666,1666,0
|
|
20230922,163300,267399766,1666,1666,1666,1666,0
|
|
20230922,163200,267399766,1666,1666,1666,1666,0
|
|
20230922,163100,267399766,1666,1666,1666,1666,0
|
|
20230922,163000,267399766,1666,1666,1666,1666,0
|
|
20230922,162900,267399766,1666,1666,1666,1666,0
|
|
20230922,162800,267399766,1666,1666,1666,1666,0
|
|
20230922,162700,267399766,1666,1666,1666,1666,0
|
|
20230922,162600,267399766,1666,1666,1666,1666,0
|
|
20230922,162500,267399766,1666,1666,1666,1666,0
|
|
20230922,162400,267399766,1666,1666,1666,1666,3679
|
|
20230922,162300,267399766,1666,1666,1666,1666,0
|
|
20230922,162200,267399766,1666,1666,1666,1666,0
|
|
20230922,162100,267399766,1666,1666,1666,1666,0
|
|
20230922,162000,267399766,1666,1666,1666,1666,0
|
|
20230922,161900,267399766,1666,1666,1666,1666,0
|
|
20230922,161800,267399766,1666,1666,1666,1666,0
|
|
20230922,161700,267399766,1666,1666,1666,1666,0
|
|
20230922,161600,267399766,1666,1666,1666,1666,0
|
|
20230922,161500,267399766,1666,1666,1666,1666,0
|
|
20230922,161400,267399766,1666,1666,1666,1666,0
|
|
20230922,161300,267399766,1666,1666,1666,1666,0
|
|
20230922,161200,267399766,1666,1666,1666,1666,0
|
|
20230922,161100,267399766,1666,1666,1666,1666,0
|
|
20230922,161000,267399766,1666,1666,1666,1666,0
|
|
20230922,160900,267399766,1666,1666,1666,1666,0
|
|
20230922,160800,267399766,1666,1666,1666,1666,0
|
|
20230922,160700,267399766,1666,1666,1666,1666,0
|
|
20230922,160600,267399766,1666,1666,1666,1666,0
|
|
20230922,160500,267399766,1666,1666,1666,1666,0
|
|
20230922,160400,267399766,1666,1666,1666,1666,0
|
|
20230922,160300,267399766,1666,1666,1666,1666,0
|
|
20230922,160200,267399766,1666,1666,1666,1666,0
|
|
20230922,160100,267399766,1666,1666,1666,1666,0
|
|
20230922,160000,267399766,1666,1666,1666,1666,0
|
|
20230922,155900,267399766,1666,1666,1666,1666,0
|
|
20230922,155800,267399766,1666,1666,1666,1666,0
|
|
20230922,155700,267399766,1666,1666,1666,1666,0
|
|
20230922,155600,267399766,1666,1666,1666,1666,0
|
|
20230922,155500,267399766,1666,1666,1666,1666,0
|
|
20230922,155400,267399766,1666,1666,1666,1666,3679
|
|
20230922,155300,267399766,1666,1666,1666,1666,0
|
|
20230922,155200,267399766,1666,1666,1666,1666,0
|
|
20230922,155100,267399766,1666,1666,1666,1666,0
|
|
20230922,155000,267399766,1666,1666,1666,1666,0
|
|
20230922,154900,267399766,1666,1666,1666,1666,0
|
|
20230922,154800,267399766,1666,1666,1666,1666,0
|
|
20230922,154700,267399766,1666,1666,1666,1666,0
|
|
20230922,154600,267399766,1666,1666,1666,1666,0
|
|
20230922,154500,267399766,1666,1666,1666,1666,0
|
|
20230922,154400,267399766,1666,1666,1666,1666,0
|
|
20230922,154300,267399766,1666,1666,1666,1666,0
|
|
20230922,154200,267399766,1666,1666,1666,1666,0
|
|
20230922,154100,267399766,1666,1666,1666,1666,0
|
|
20230922,154000,267399766,1666,1666,1666,1666,0
|
|
20230922,153900,267399766,1666,1666,1666,1666,0
|
|
20230922,153800,267399766,1666,1666,1666,1666,0
|
|
20230922,153700,267399766,1666,1666,1666,1666,0
|
|
20230922,153600,267399766,1666,1666,1666,1666,0
|
|
20230922,153500,267399766,1666,1666,1666,1666,0
|
|
20230922,153400,267399766,1666,1666,1666,1666,0
|
|
20230922,153300,267399766,1666,1666,1666,1666,0
|
|
20230922,153200,267399766,1666,1666,1666,1666,0
|
|
20230922,153100,267399766,1666,1666,1666,1666,0
|
|
20230922,153000,267399766,1666,1666,1666,1666,3679
|
|
20230922,152900,261270552,1661,1661,1661,1661,0
|
|
20230922,152800,261270552,1661,1661,1661,1661,0
|
|
20230922,152700,261270552,1661,1661,1661,1661,0
|
|
20230922,152600,261270552,1661,1661,1661,1661,0
|
|
20230922,152500,261270552,1661,1661,1661,1661,0
|
|
20230922,152400,261270552,1661,1661,1661,1661,0
|
|
20230922,152300,261270552,1661,1661,1661,1661,0
|
|
20230922,152200,261270552,1661,1661,1661,1661,0
|
|
20230922,152100,261270552,1661,1661,1661,1661,0
|
|
20230922,152000,261270552,1661,1661,1661,1661,0
|
|
20230922,151900,261270552,1661,1661,1662,1661,35
|
|
20230922,151800,261212386,1662,1663,1663,1662,180
|
|
20230922,151700,260913100,1664,1664,1664,1664,280
|
|
20230922,151600,260447180,1662,1664,1664,1662,9
|
|
20230922,151500,260432220,1661,1665,1665,1661,1453
|
|
20230922,151400,258017146,1665,1665,1665,1665,1000
|
|
20230922,151300,256352146,1665,1665,1665,1665,753
|
|
20230922,151200,255098401,1665,1665,1665,1665,283
|
|
20230922,151100,254627206,1666,1666,1666,1666,0
|
|
20230922,151000,254627206,1666,1666,1666,1666,293
|
|
20230922,150900,254139068,1666,1666,1666,1666,1
|
|
20230922,150800,254137402,1667,1667,1667,1667,4
|
|
20230922,150700,254130734,1667,1667,1667,1667,50
|
|
20230922,150600,254047384,1666,1666,1666,1666,879
|
|
20230922,150500,252582970,1668,1668,1668,1668,0
|
|
20230922,150400,252582970,1668,1668,1668,1668,1
|
|
20230922,150300,252581302,1666,1668,1668,1666,7
|
|
20230922,150200,252569638,1667,1667,1667,1667,0
|
|
20230922,150100,252569638,1667,1667,1667,1667,0
|
|
20230922,150000,252569638,1667,1665,1667,1665,10000
|
|
20230922,145900,235901210,1661,1661,1661,1661,0
|
|
20230922,145800,235901210,1661,1661,1661,1661,0
|
|
20230922,145700,235901210,1661,1661,1661,1661,40
|
|
20230922,145600,235834770,1661,1662,1662,1661,1700
|
|
20230922,145500,233009764,1662,1662,1662,1662,24
|
|
20230922,145400,232969876,1666,1666,1666,1666,0
|
|
20230922,145300,232969876,1666,1663,1666,1663,1006
|
|
20230922,145200,231296880,1664,1664,1664,1664,201
|
|
20230922,145100,230962416,1664,1666,1666,1664,142
|
|
20230922,145000,230726116,1666,1666,1666,1666,2
|
|
20230922,144900,230722784,1666,1665,1667,1664,1858
|
|
20230922,144800,227627958,1664,1664,1664,1664,489
|
|
20230922,144700,226814262,1664,1664,1664,1664,9
|
|
20230922,144600,226799286,1664,1662,1664,1662,955
|
|
20230922,144500,225212074,1662,1662,1662,1662,0
|
|
20230922,144400,225212074,1662,1662,1662,1662,292
|
|
20230922,144300,224726770,1664,1664,1664,1664,0
|
|
20230922,144200,224726770,1664,1664,1664,1664,0
|
|
20230922,144100,224726770,1664,1664,1664,1664,0
|
|
20230922,144000,224726770,1664,1664,1664,1664,1
|
|
20230922,143900,224725106,1663,1663,1663,1663,0
|
|
20230922,143800,224725106,1663,1664,1664,1663,2299
|
|
20230922,143700,220901867,1665,1665,1665,1665,0
|
|
20230922,143600,220901867,1665,1664,1665,1664,1001
|
|
20230922,143500,219236202,1663,1663,1663,1663,0
|
|
20230922,143400,219236202,1663,1663,1663,1663,0
|
|
20230922,143300,219236202,1663,1664,1664,1663,109
|
|
20230922,143200,219054836,1664,1664,1664,1664,0
|
|
20230922,143100,219054836,1664,1662,1664,1662,1169
|
|
20230922,143000,217111837,1663,1664,1664,1663,119
|
|
20230922,142900,216913930,1665,1665,1665,1665,4
|
|
20230922,142800,216907270,1666,1666,1666,1666,0
|
|
20230922,142700,216907270,1666,1666,1666,1666,0
|
|
20230922,142600,216907270,1666,1666,1666,1666,0
|
|
20230922,142500,216907270,1666,1666,1666,1666,34
|
|
20230922,142400,216850626,1666,1666,1666,1666,500
|
|
20230922,142300,216017626,1666,1667,1667,1666,22
|
|
20230922,142200,215980972,1667,1667,1667,1667,0
|
|
20230922,142100,215980972,1667,1667,1667,1667,0
|
|
20230922,142000,215980972,1667,1667,1667,1667,0
|
|
20230922,141900,215980972,1667,1667,1667,1667,1
|
|
20230922,141800,215979305,1664,1664,1664,1664,117
|
|
20230922,141700,215784617,1667,1667,1667,1667,0
|
|
20230922,141600,215784617,1667,1667,1667,1667,0
|
|
20230922,141500,215784617,1667,1667,1667,1667,299
|
|
20230922,141400,215286184,1667,1667,1667,1667,10
|
|
20230922,141300,215269514,1667,1667,1667,1667,1
|
|
20230922,141200,215267847,1664,1664,1664,1664,0
|
|
20230922,141100,215267847,1664,1664,1664,1664,0
|
|
20230922,141000,215267847,1664,1664,1664,1664,93
|
|
20230922,140900,215113095,1664,1664,1668,1664,5
|
|
20230922,140800,215104771,1664,1664,1664,1664,8
|
|
20230922,140700,215091459,1668,1668,1668,1668,0
|
|
20230922,140600,215091459,1668,1664,1668,1664,141
|
|
20230922,140500,214856566,1664,1664,1664,1664,0
|
|
20230922,140400,214856566,1664,1664,1664,1664,4
|
|
20230922,140300,214849910,1666,1666,1666,1666,0
|
|
20230922,140200,214849910,1666,1666,1666,1666,0
|
|
20230922,140100,214849910,1666,1666,1666,1666,0
|
|
20230922,140000,214849910,1666,1666,1666,1666,1
|
|
20230922,135900,214848244,1663,1664,1664,1663,97
|
|
20230922,135800,214686884,1664,1664,1664,1664,7
|
|
20230922,135700,214675236,1668,1668,1668,1668,0
|
|
20230922,135600,214675236,1668,1668,1668,1668,0
|
|
20230922,135500,214675236,1668,1668,1668,1668,0
|
|
20230922,135400,214675236,1668,1668,1668,1668,0
|
|
20230922,135300,214675236,1668,1668,1668,1668,0
|
|
20230922,135200,214675236,1668,1668,1668,1668,0
|
|
20230922,135100,214675236,1668,1668,1668,1668,0
|
|
20230922,135000,214675236,1668,1668,1668,1668,102
|
|
20230922,134900,214505100,1661,1661,1661,1661,2
|
|
20230922,134800,214501778,1661,1661,1661,1661,0
|
|
20230922,134700,214501778,1661,1663,1663,1661,405
|
|
20230922,134600,213828736,1669,1669,1669,1669,0
|
|
20230922,134500,213828736,1669,1669,1669,1669,1000
|
|
20230922,134400,212159736,1670,1663,1670,1663,307
|
|
20230922,134300,211648469,1663,1663,1663,1663,0
|
|
20230922,134200,211648469,1663,1663,1663,1663,1
|
|
20230922,134100,211646806,1662,1662,1662,1662,0
|
|
20230922,134000,211646806,1662,1663,1663,1662,2126
|
|
20230922,133900,208113295,1669,1662,1669,1662,649
|
|
20230922,133800,207030128,1669,1669,1669,1669,1
|
|
20230922,133700,207028459,1669,1669,1669,1669,0
|
|
20230922,133600,207028459,1669,1669,1669,1669,0
|
|
20230922,133500,207028459,1669,1669,1669,1669,0
|
|
20230922,133400,207028459,1669,1669,1669,1669,0
|
|
20230922,133300,207028459,1669,1669,1669,1669,551
|
|
20230922,133200,206108840,1663,1663,1663,1663,131
|
|
20230922,133100,205890987,1663,1663,1663,1663,0
|
|
20230922,133000,205890987,1663,1663,1663,1663,0
|
|
20230922,132900,205890987,1663,1664,1664,1663,1071
|
|
20230922,132800,204109843,1669,1669,1669,1669,1
|
|
20230922,132700,204108174,1664,1664,1664,1664,122
|
|
20230922,132600,203905166,1664,1669,1669,1664,1858
|
|
20230922,132500,200809164,1665,1665,1665,1665,0
|
|
20230922,132400,200809164,1665,1665,1669,1665,1701
|
|
20230922,132300,197975799,1666,1666,1666,1666,979
|
|
20230922,132200,196344785,1669,1669,1669,1666,1004
|
|
20230922,132100,194672109,1669,1669,1669,1669,0
|
|
20230922,132000,194672109,1669,1667,1669,1667,31
|
|
20230922,131900,194620430,1667,1667,1667,1667,0
|
|
20230922,131800,194620430,1667,1668,1668,1667,63
|
|
20230922,131700,194515404,1668,1668,1668,1668,0
|
|
20230922,131600,194515404,1668,1668,1668,1668,0
|
|
20230922,131500,194515404,1668,1667,1668,1667,817
|
|
20230922,131400,193152699,1667,1667,1667,1666,157
|
|
20230922,131300,192891135,1666,1666,1666,1666,1052
|
|
20230922,131200,191138503,1666,1666,1666,1666,0
|
|
20230922,131100,191138503,1666,1666,1666,1666,1103
|
|
20230922,131000,189300905,1666,1666,1666,1666,2
|
|
20230922,130900,189297573,1665,1666,1666,1665,13
|
|
20230922,130800,189275926,1665,1665,1665,1665,166
|
|
20230922,130700,188999536,1666,1666,1666,1666,336
|
|
20230922,130600,188439760,1667,1667,1667,1667,30
|
|
20230922,130500,188389750,1666,1667,1667,1666,1376
|
|
20230922,130400,186095973,1668,1668,1668,1667,75
|
|
20230922,130300,185970875,1668,1668,1668,1668,2
|
|
20230922,130200,185967539,1668,1668,1668,1668,2
|
|
20230922,130100,185964203,1668,1668,1668,1668,61
|
|
20230922,130000,185862455,1671,1671,1671,1671,0
|
|
20230922,125900,185862455,1671,1671,1671,1671,3
|
|
20230922,125800,185857442,1667,1667,1667,1667,20
|
|
20230922,125700,185824102,1667,1667,1667,1667,0
|
|
20230922,125600,185824102,1667,1667,1667,1667,0
|
|
20230922,125500,185824102,1667,1667,1667,1667,1
|
|
20230922,125400,185822435,1667,1667,1667,1667,0
|
|
20230922,125300,185822435,1667,1667,1667,1667,31
|
|
20230922,125200,185770758,1667,1672,1672,1667,644
|
|
20230922,125100,184694215,1672,1672,1672,1672,1
|
|
20230922,125000,184692543,1668,1668,1668,1668,0
|
|
20230922,124900,184692543,1668,1668,1668,1668,0
|
|
20230922,124800,184692543,1668,1672,1672,1668,517
|
|
20230922,124700,183829683,1669,1669,1672,1669,73
|
|
20230922,124600,183707843,1673,1673,1673,1673,2
|
|
20230922,124500,183704497,1673,1670,1673,1670,176
|
|
20230922,124400,183410574,1674,1671,1674,1671,136
|
|
20230922,124300,183183027,1670,1670,1670,1670,0
|
|
20230922,124200,183183027,1670,1670,1670,1670,0
|
|
20230922,124100,183183027,1670,1670,1670,1670,0
|
|
20230922,124000,183183027,1670,1670,1670,1670,100
|
|
20230922,123900,183016027,1670,1670,1670,1670,457
|
|
20230922,123800,182252837,1670,1670,1670,1670,0
|
|
20230922,123700,182252837,1670,1670,1670,1670,30
|
|
20230922,123600,182202737,1670,1670,1670,1670,0
|
|
20230922,123500,182202737,1670,1671,1671,1670,1909
|
|
20230922,123400,179014700,1671,1671,1671,1671,0
|
|
20230922,123300,179014700,1671,1671,1671,1671,141
|
|
20230922,123200,178779089,1671,1671,1671,1671,11
|
|
20230922,123100,178760708,1671,1671,1671,1671,0
|
|
20230922,123000,178760708,1671,1671,1671,1671,40
|
|
20230922,122900,178693868,1671,1671,1671,1671,950
|
|
20230922,122800,177106418,1671,1671,1671,1671,0
|
|
20230922,122700,177106418,1671,1671,1671,1671,7
|
|
20230922,122600,177094721,1670,1670,1670,1670,380
|
|
20230922,122500,176460121,1669,1666,1669,1666,752
|
|
20230922,122400,175205126,1666,1666,1666,1666,0
|
|
20230922,122300,175205126,1666,1666,1666,1666,337
|
|
20230922,122200,174643684,1666,1666,1666,1666,0
|
|
20230922,122100,174643684,1666,1666,1666,1666,0
|
|
20230922,122000,174643684,1666,1666,1666,1666,0
|
|
20230922,121900,174643684,1666,1665,1666,1665,1373
|
|
20230922,121800,172356639,1665,1665,1665,1665,7
|
|
20230922,121700,172344984,1665,1665,1665,1665,26
|
|
20230922,121600,172301694,1665,1665,1665,1665,54
|
|
20230922,121500,172211784,1665,1665,1665,1665,0
|
|
20230922,121400,172211784,1665,1665,1665,1665,57
|
|
20230922,121300,172116879,1665,1664,1665,1664,51
|
|
20230922,121200,172032014,1665,1665,1665,1665,0
|
|
20230922,121100,172032014,1665,1665,1665,1665,816
|
|
20230922,121000,170673374,1666,1666,1666,1666,0
|
|
20230922,120900,170673374,1666,1665,1666,1665,3701
|
|
20230922,120800,164511208,1667,1665,1668,1665,131
|
|
20230922,120700,164292890,1665,1665,1665,1665,33
|
|
20230922,120600,164237945,1669,1668,1669,1666,785
|
|
20230922,120500,162929126,1668,1668,1668,1667,127
|
|
20230922,120400,162717291,1670,1669,1670,1668,26
|
|
20230922,120300,162673897,1669,1669,1669,1669,10
|
|
20230922,120200,162657207,1670,1669,1670,1669,35
|
|
20230922,120100,162598766,1668,1670,1670,1668,231
|
|
20230922,120000,162213018,1670,1668,1670,1668,5
|
|
20230922,115900,162204676,1668,1670,1670,1668,84
|
|
20230922,115800,162064528,1670,1668,1670,1668,34
|
|
20230922,115700,162007754,1668,1670,1670,1668,81
|
|
20230922,115600,161872486,1667,1667,1667,1667,0
|
|
20230922,115500,161872486,1667,1667,1667,1667,5
|
|
20230922,115400,161864151,1670,1667,1670,1667,10
|
|
20230922,115300,161847478,1668,1669,1669,1668,134
|
|
20230922,115200,161623854,1671,1671,1671,1671,0
|
|
20230922,115100,161623854,1671,1667,1671,1667,24
|
|
20230922,115000,161583840,1665,1665,1665,1665,122
|
|
20230922,114900,161380710,1672,1672,1672,1672,0
|
|
20230922,114800,161380710,1672,1669,1672,1665,603
|
|
20230922,114700,160376141,1673,1671,1673,1670,63
|
|
20230922,114600,160270872,1673,1673,1673,1673,9
|
|
20230922,114500,160255815,1672,1672,1672,1672,0
|
|
20230922,114400,160255815,1672,1672,1672,1672,7
|
|
20230922,114300,160244111,1671,1671,1671,1671,7
|
|
20230922,114200,160232414,1673,1673,1673,1673,1
|
|
20230922,114100,160230741,1672,1672,1673,1669,196
|
|
20230922,114000,159903095,1673,1670,1673,1670,11
|
|
20230922,113900,159884704,1670,1670,1670,1669,16
|
|
20230922,113800,159857985,1669,1669,1670,1669,3
|
|
20230922,113700,159852977,1669,1670,1670,1669,63
|
|
20230922,113600,159747769,1670,1670,1670,1670,0
|
|
20230922,113500,159747769,1670,1670,1670,1670,2
|
|
20230922,113400,159744429,1673,1670,1673,1670,3
|
|
20230922,113300,159739416,1673,1672,1673,1670,60
|
|
20230922,113200,159639117,1672,1672,1672,1672,13
|
|
20230922,113100,159617381,1672,1672,1672,1672,1
|
|
20230922,113000,159615709,1674,1674,1674,1672,32
|
|
20230922,112900,159562143,1674,1672,1674,1672,3
|
|
20230922,112800,159557124,1674,1672,1674,1672,2
|
|
20230922,112700,159553778,1674,1674,1674,1674,27
|
|
20230922,112600,159508580,1673,1673,1673,1673,1
|
|
20230922,112500,159506907,1674,1674,1674,1674,0
|
|
20230922,112400,159506907,1674,1674,1674,1674,1
|
|
20230922,112300,159505233,1675,1675,1675,1675,1
|
|
20230922,112200,159503558,1671,1671,1671,1671,0
|
|
20230922,112100,159503558,1671,1671,1671,1671,1146
|
|
20230922,112000,157588592,1675,1675,1675,1675,0
|
|
20230922,111900,157588592,1675,1675,1675,1675,0
|
|
20230922,111800,157588592,1675,1675,1675,1675,1
|
|
20230922,111700,157586917,1673,1670,1673,1670,4909
|
|
20230922,111600,149374163,1659,1672,1672,1659,1600
|
|
20230922,111500,146710138,1673,1673,1673,1673,293
|
|
20230922,111400,146219949,1675,1675,1677,1674,865
|
|
20230922,111300,144769586,1675,1674,1677,1674,116
|
|
20230922,111200,144575067,1677,1677,1677,1677,0
|
|
20230922,111100,144575067,1677,1676,1677,1676,53
|
|
20230922,111000,144486199,1677,1678,1678,1677,30
|
|
20230922,110900,144435869,1679,1675,1679,1675,3150
|
|
20230922,110800,139159019,1674,1669,1674,1669,7259
|
|
20230922,110700,127030289,1670,1666,1670,1666,5496
|
|
20230922,110600,117862832,1666,1666,1666,1666,78
|
|
20230922,110500,117732884,1666,1666,1666,1666,20
|
|
20230922,110400,117699564,1666,1666,1666,1666,1
|
|
20230922,110300,117697898,1664,1666,1666,1664,88
|
|
20230922,110200,117551452,1666,1666,1666,1664,301
|
|
20230922,110100,117050584,1663,1665,1665,1663,665
|
|
20230922,110000,115943426,1666,1666,1666,1666,27
|
|
20230922,105900,115898444,1666,1666,1666,1666,47
|
|
20230922,105800,115820142,1666,1666,1666,1666,0
|
|
20230922,105700,115820142,1666,1666,1666,1666,30
|
|
20230922,105600,115770162,1666,1666,1666,1666,36
|
|
20230922,105500,115710186,1666,1666,1666,1666,0
|
|
20230922,105400,115710186,1666,1666,1666,1666,37
|
|
20230922,105300,115648544,1665,1666,1666,1665,160
|
|
20230922,105200,115382106,1666,1666,1666,1666,7
|
|
20230922,105100,115370444,1666,1666,1666,1666,106
|
|
20230922,105000,115193848,1666,1666,1666,1666,36
|
|
20230922,104900,115133872,1666,1666,1666,1666,39
|
|
20230922,104800,115068898,1666,1666,1666,1666,31
|
|
20230922,104700,115017252,1666,1666,1666,1666,1
|
|
20230922,104600,115015586,1664,1666,1666,1664,134
|
|
20230922,104500,114792596,1664,1666,1666,1664,323
|
|
20230922,104400,114254732,1666,1666,1666,1666,0
|
|
20230922,104300,114254732,1666,1665,1666,1665,4
|
|
20230922,104200,114248071,1665,1665,1665,1665,0
|
|
20230922,104100,114248071,1665,1665,1665,1665,392
|
|
20230922,104000,113595391,1665,1658,1665,1656,95
|
|
20230922,103900,113437983,1659,1660,1660,1659,87
|
|
20230922,103800,113293603,1665,1665,1665,1665,1
|
|
20230922,103700,113291938,1655,1655,1655,1655,100
|
|
20230922,103600,113126438,1659,1660,1660,1659,12
|
|
20230922,103500,113106523,1666,1665,1666,1665,3
|
|
20230922,103400,113101527,1666,1659,1666,1657,295
|
|
20230922,103300,112610808,1658,1658,1658,1658,0
|
|
20230922,103200,112610808,1658,1658,1658,1658,0
|
|
20230922,103100,112610808,1658,1666,1666,1658,49
|
|
20230922,103000,112529549,1659,1659,1659,1659,1
|
|
20230922,102900,112527890,1666,1659,1666,1659,51
|
|
20230922,102800,112443274,1658,1652,1658,1652,308
|
|
20230922,102700,111934410,1654,1652,1654,1651,1316
|
|
20230922,102600,109760003,1652,1652,1652,1652,0
|
|
20230922,102500,109760003,1652,1652,1652,1652,8
|
|
20230922,102400,109746787,1651,1652,1652,1651,1032
|
|
20230922,102300,108042923,1652,1652,1652,1652,0
|
|
20230922,102200,108042923,1652,1652,1652,1652,1495
|
|
20230922,102100,105573183,1653,1654,1654,1653,1264
|
|
20230922,102000,103482747,1653,1653,1653,1653,1
|
|
20230922,101900,103481094,1653,1654,1654,1653,108
|
|
20230922,101800,103302568,1653,1655,1655,1653,2647
|
|
20230922,101700,98925126,1658,1658,1658,1658,0
|
|
20230922,101600,98925126,1658,1655,1658,1654,2031
|
|
20230922,101500,95564546,1659,1659,1659,1659,0
|
|
20230922,101400,95564546,1659,1659,1659,1659,0
|
|
20230922,101300,95564546,1659,1659,1659,1659,0
|
|
20230922,101200,95564546,1659,1655,1659,1655,1001
|
|
20230922,101100,93907887,1659,1659,1659,1659,0
|
|
20230922,101000,93907887,1659,1659,1659,1659,0
|
|
20230922,100900,93907887,1659,1656,1659,1656,294
|
|
20230922,100800,93421020,1659,1659,1659,1659,34
|
|
20230922,100700,93364614,1659,1659,1659,1659,7
|
|
20230922,100600,93353001,1659,1659,1659,1659,39
|
|
20230922,100500,93288300,1654,1659,1659,1654,8
|
|
20230922,100400,93275033,1659,1659,1659,1659,41
|
|
20230922,100300,93207014,1659,1659,1659,1659,40
|
|
20230922,100200,93140654,1659,1658,1659,1655,3278
|
|
20230922,100100,87711084,1658,1659,1659,1658,571
|
|
20230922,100000,86764326,1658,1660,1660,1658,1805
|
|
20230922,095900,83770066,1665,1661,1665,1661,428
|
|
20230922,095800,83058998,1665,1662,1665,1661,40
|
|
20230922,095700,82992544,1664,1664,1664,1664,0
|
|
20230922,095600,82992544,1664,1666,1666,1664,31
|
|
20230922,095500,82940928,1660,1661,1661,1660,33
|
|
20230922,095400,82886142,1666,1666,1666,1666,0
|
|
20230922,095300,82886142,1666,1666,1666,1666,10
|
|
20230922,095200,82869482,1666,1666,1666,1666,7
|
|
20230922,095100,82857820,1667,1667,1667,1667,0
|
|
20230922,095000,82857820,1667,1667,1667,1667,0
|
|
20230922,094900,82857820,1667,1667,1667,1667,7
|
|
20230922,094800,82846151,1657,1657,1657,1657,0
|
|
20230922,094700,82846151,1657,1667,1667,1657,1411
|
|
20230922,094600,80507226,1667,1665,1667,1660,1883
|
|
20230922,094500,77380794,1667,1667,1667,1667,0
|
|
20230922,094400,77380794,1667,1667,1667,1661,1009
|
|
20230922,094300,75704470,1667,1667,1667,1667,182
|
|
20230922,094200,75401076,1667,1667,1667,1667,0
|
|
20230922,094100,75401076,1667,1667,1667,1667,25
|
|
20230922,094000,75359401,1667,1667,1667,1667,0
|
|
20230922,093900,75359401,1667,1667,1667,1667,50
|
|
20230922,093800,75276051,1667,1667,1667,1667,14
|
|
20230922,093700,75252713,1667,1667,1667,1661,484
|
|
20230922,093600,74445957,1667,1667,1667,1667,30
|
|
20230922,093500,74395947,1667,1667,1667,1667,0
|
|
20230922,093400,74395947,1667,1667,1667,1667,0
|
|
20230922,093300,74395947,1667,1667,1667,1667,0
|
|
20230922,093200,74395947,1667,1667,1667,1667,10
|
|
20230922,093100,74379277,1667,1667,1667,1667,1
|
|
20230922,093000,74377610,1667,1667,1667,1667,556
|
|
20230922,092900,73450758,1661,1667,1667,1661,101
|
|
20230922,092800,73282991,1666,1666,1666,1666,6
|
|
20230922,092700,73272995,1669,1666,1669,1658,3112
|
|
20230922,092600,68103400,1670,1670,1670,1670,0
|
|
20230922,092500,68103400,1670,1670,1670,1670,6660
|
|
20230922,092400,56981200,1670,1666,1670,1666,5186
|
|
20230922,092300,48341284,1666,1665,1666,1665,3864
|
|
20230922,092200,41904759,1665,1665,1665,1665,101
|
|
20230922,092100,41736594,1662,1662,1662,1662,1000
|
|
20230922,092000,40074594,1665,1665,1665,1665,0
|
|
20230922,091900,40074594,1665,1665,1665,1665,1001
|
|
20230922,091800,38407929,1665,1665,1665,1665,1
|
|
20230922,091700,38406264,1660,1659,1660,1659,442
|
|
20230922,091600,37672786,1659,1659,1659,1659,757
|
|
20230922,091500,36416923,1659,1657,1659,1657,1273
|
|
20230922,091400,34307065,1657,1657,1657,1657,829
|
|
20230922,091300,32933412,1657,1651,1657,1651,1011
|
|
20230922,091200,31258539,1651,1651,1651,1651,135
|
|
20230922,091100,31035654,1650,1651,1651,1650,40
|
|
20230922,091000,30969648,1650,1657,1657,1650,503
|
|
20230922,090900,30139691,1650,1645,1657,1645,125
|
|
20230922,090800,29932905,1639,1645,1645,1636,2076
|
|
20230922,090700,26535602,1636,1637,1637,1636,500
|
|
20230922,090600,25717176,1636,1636,1646,1635,1118
|
|
20230922,090500,23879704,1636,1646,1646,1636,1612
|
|
20230922,090400,21237864,1636,1647,1659,1636,6440
|
|
20230922,090300,10655602,1659,1652,1659,1647,4642
|
|
20230922,090200,2992867,1652,1653,1655,1651,255
|
|
20230922,090100,2571543,1655,1666,1666,1655,1183
|
|
20230922,090000,608090,1666,1666,1666,1666,365
|