621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,191800,284049351,1669,1669,1669,1669,4583
|
|
20230925,191700,284049351,1669,1669,1669,1669,0
|
|
20230925,191600,284049351,1669,1669,1669,1669,0
|
|
20230925,191500,284049351,1669,1669,1669,1669,0
|
|
20230925,191400,284049351,1669,1669,1669,1669,0
|
|
20230925,191300,284049351,1669,1669,1669,1669,0
|
|
20230925,191200,284049351,1669,1669,1669,1669,0
|
|
20230925,191100,284049351,1669,1669,1669,1669,0
|
|
20230925,191000,284049351,1669,1669,1669,1669,0
|
|
20230925,190900,284049351,1669,1669,1669,1669,0
|
|
20230925,190800,284049351,1669,1669,1669,1669,0
|
|
20230925,190700,284049351,1669,1669,1669,1669,0
|
|
20230925,190600,284049351,1669,1669,1669,1669,0
|
|
20230925,190500,284049351,1669,1669,1669,1669,0
|
|
20230925,190400,284049351,1669,1669,1669,1669,0
|
|
20230925,190300,284049351,1669,1669,1669,1669,0
|
|
20230925,190200,284049351,1669,1669,1669,1669,0
|
|
20230925,190100,284049351,1669,1669,1669,1669,0
|
|
20230925,190000,284049351,1669,1669,1669,1669,0
|
|
20230925,185900,284049351,1669,1669,1669,1669,0
|
|
20230925,185800,284049351,1669,1669,1669,1669,0
|
|
20230925,185700,284049351,1669,1669,1669,1669,0
|
|
20230925,185600,284049351,1669,1669,1669,1669,0
|
|
20230925,185500,284049351,1669,1669,1669,1669,0
|
|
20230925,185400,284049351,1669,1669,1669,1669,0
|
|
20230925,185300,284049351,1669,1669,1669,1669,0
|
|
20230925,185200,284049351,1669,1669,1669,1669,0
|
|
20230925,185100,284049351,1669,1669,1669,1669,0
|
|
20230925,185000,284049351,1669,1669,1669,1669,0
|
|
20230925,184900,284049351,1669,1669,1669,1669,0
|
|
20230925,184800,284049351,1669,1669,1669,1669,4583
|
|
20230925,184700,284049351,1669,1669,1669,1669,0
|
|
20230925,184600,284049351,1669,1669,1669,1669,0
|
|
20230925,184500,284049351,1669,1669,1669,1669,0
|
|
20230925,184400,284049351,1669,1669,1669,1669,0
|
|
20230925,184300,284049351,1669,1669,1669,1669,0
|
|
20230925,184200,284049351,1669,1669,1669,1669,0
|
|
20230925,184100,284049351,1669,1669,1669,1669,0
|
|
20230925,184000,284049351,1669,1669,1669,1669,0
|
|
20230925,183900,284049351,1669,1669,1669,1669,0
|
|
20230925,183800,284049351,1669,1669,1669,1669,0
|
|
20230925,183700,284049351,1669,1669,1669,1669,0
|
|
20230925,183600,284049351,1669,1669,1669,1669,0
|
|
20230925,183500,284049351,1669,1669,1669,1669,0
|
|
20230925,183400,284049351,1669,1669,1669,1669,0
|
|
20230925,183300,284049351,1669,1669,1669,1669,0
|
|
20230925,183200,284049351,1669,1669,1669,1669,0
|
|
20230925,183100,284049351,1669,1669,1669,1669,0
|
|
20230925,183000,284049351,1669,1669,1669,1669,0
|
|
20230925,182900,284049351,1669,1669,1669,1669,0
|
|
20230925,182800,284049351,1669,1669,1669,1669,0
|
|
20230925,182700,284049351,1669,1669,1669,1669,0
|
|
20230925,182600,284049351,1669,1669,1669,1669,0
|
|
20230925,182500,284049351,1669,1669,1669,1669,0
|
|
20230925,182400,284049351,1669,1669,1669,1669,0
|
|
20230925,182300,284049351,1669,1669,1669,1669,0
|
|
20230925,182200,284049351,1669,1669,1669,1669,0
|
|
20230925,182100,284049351,1669,1669,1669,1669,0
|
|
20230925,182000,284049351,1669,1669,1669,1669,0
|
|
20230925,181900,284049351,1669,1669,1669,1669,0
|
|
20230925,181800,284049351,1669,1669,1669,1669,4583
|
|
20230925,181700,284049351,1669,1669,1669,1669,0
|
|
20230925,181600,284049351,1669,1669,1669,1669,0
|
|
20230925,181500,284049351,1669,1669,1669,1669,0
|
|
20230925,181400,284049351,1669,1669,1669,1669,0
|
|
20230925,181300,284049351,1669,1669,1669,1669,0
|
|
20230925,181200,284049351,1669,1669,1669,1669,0
|
|
20230925,181100,284049351,1669,1669,1669,1669,0
|
|
20230925,181000,284049351,1669,1669,1669,1669,0
|
|
20230925,180900,284049351,1669,1669,1669,1669,0
|
|
20230925,180800,284049351,1669,1669,1669,1669,0
|
|
20230925,180700,284049351,1669,1669,1669,1669,0
|
|
20230925,180600,284049351,1669,1669,1669,1669,0
|
|
20230925,180500,284049351,1669,1669,1669,1669,0
|
|
20230925,180400,284049351,1669,1669,1669,1669,0
|
|
20230925,180300,284049351,1669,1669,1669,1669,0
|
|
20230925,180200,284049351,1669,1669,1669,1669,0
|
|
20230925,180100,284049351,1669,1669,1669,1669,0
|
|
20230925,180000,284049351,1669,1669,1669,1669,0
|
|
20230925,175900,284049351,1669,1669,1669,1669,0
|
|
20230925,175800,284049351,1669,1669,1669,1669,0
|
|
20230925,175700,284049351,1669,1669,1669,1669,0
|
|
20230925,175600,284049351,1669,1669,1669,1669,0
|
|
20230925,175500,284049351,1669,1669,1669,1669,0
|
|
20230925,175400,284049351,1669,1669,1669,1669,0
|
|
20230925,175300,284049351,1669,1669,1669,1669,0
|
|
20230925,175200,284049351,1669,1669,1669,1669,0
|
|
20230925,175100,284049351,1669,1669,1669,1669,0
|
|
20230925,175000,284049351,1669,1669,1669,1669,0
|
|
20230925,174900,284049351,1669,1669,1669,1669,0
|
|
20230925,174800,284049351,1669,1669,1669,1669,4583
|
|
20230925,174700,284049351,1669,1669,1669,1669,0
|
|
20230925,174600,284049351,1669,1669,1669,1669,0
|
|
20230925,174500,284049351,1669,1669,1669,1669,0
|
|
20230925,174400,284049351,1669,1669,1669,1669,0
|
|
20230925,174300,284049351,1669,1669,1669,1669,0
|
|
20230925,174200,284049351,1669,1669,1669,1669,0
|
|
20230925,174100,284049351,1669,1669,1669,1669,0
|
|
20230925,174000,284049351,1669,1669,1669,1669,0
|
|
20230925,173900,284049351,1669,1669,1669,1669,0
|
|
20230925,173800,284049351,1669,1669,1669,1669,0
|
|
20230925,173700,284049351,1669,1669,1669,1669,0
|
|
20230925,173600,284049351,1669,1669,1669,1669,0
|
|
20230925,173500,284049351,1669,1669,1669,1669,0
|
|
20230925,173400,284049351,1669,1669,1669,1669,0
|
|
20230925,173300,284049351,1669,1669,1669,1669,0
|
|
20230925,173200,284049351,1669,1669,1669,1669,0
|
|
20230925,173100,284049351,1669,1669,1669,1669,0
|
|
20230925,173000,284049351,1669,1669,1669,1669,0
|
|
20230925,172900,284049351,1669,1669,1669,1669,0
|
|
20230925,172800,284049351,1669,1669,1669,1669,0
|
|
20230925,172700,284049351,1669,1669,1669,1669,0
|
|
20230925,172600,284049351,1669,1669,1669,1669,0
|
|
20230925,172500,284049351,1669,1669,1669,1669,0
|
|
20230925,172400,284049351,1669,1669,1669,1669,0
|
|
20230925,172300,284049351,1669,1669,1669,1669,0
|
|
20230925,172200,284049351,1669,1669,1669,1669,0
|
|
20230925,172100,284049351,1669,1669,1669,1669,0
|
|
20230925,172000,284049351,1669,1669,1669,1669,0
|
|
20230925,171900,284049351,1669,1669,1669,1669,0
|
|
20230925,171800,284049351,1669,1669,1669,1669,4583
|
|
20230925,171700,284049351,1669,1669,1669,1669,0
|
|
20230925,171600,284049351,1669,1669,1669,1669,0
|
|
20230925,171500,284049351,1669,1669,1669,1669,0
|
|
20230925,171400,284049351,1669,1669,1669,1669,0
|
|
20230925,171300,284049351,1669,1669,1669,1669,0
|
|
20230925,171200,284049351,1669,1669,1669,1669,0
|
|
20230925,171100,284049351,1669,1669,1669,1669,0
|
|
20230925,171000,284049351,1669,1669,1669,1669,0
|
|
20230925,170900,284049351,1669,1669,1669,1669,0
|
|
20230925,170800,284049351,1669,1669,1669,1669,0
|
|
20230925,170700,284049351,1669,1669,1669,1669,0
|
|
20230925,170600,284049351,1669,1669,1669,1669,0
|
|
20230925,170500,284049351,1669,1669,1669,1669,0
|
|
20230925,170400,284049351,1669,1669,1669,1669,0
|
|
20230925,170300,284049351,1669,1669,1669,1669,0
|
|
20230925,170200,284049351,1669,1669,1669,1669,0
|
|
20230925,170100,284049351,1669,1669,1669,1669,0
|
|
20230925,170000,284049351,1669,1669,1669,1669,0
|
|
20230925,165900,284049351,1669,1669,1669,1669,0
|
|
20230925,165800,284049351,1669,1669,1669,1669,0
|
|
20230925,165700,284049351,1669,1669,1669,1669,0
|
|
20230925,165600,284049351,1669,1669,1669,1669,0
|
|
20230925,165500,284049351,1669,1669,1669,1669,0
|
|
20230925,165400,284049351,1669,1669,1669,1669,0
|
|
20230925,165300,284049351,1669,1669,1669,1669,0
|
|
20230925,165200,284049351,1669,1669,1669,1669,0
|
|
20230925,165100,284049351,1669,1669,1669,1669,0
|
|
20230925,165000,284049351,1669,1669,1669,1669,0
|
|
20230925,164900,284049351,1669,1669,1669,1669,0
|
|
20230925,164800,284049351,1669,1669,1669,1669,4583
|
|
20230925,164700,284049351,1669,1669,1669,1669,0
|
|
20230925,164600,284049351,1669,1669,1669,1669,0
|
|
20230925,164500,284049351,1669,1669,1669,1669,0
|
|
20230925,164400,284049351,1669,1669,1669,1669,0
|
|
20230925,164300,284049351,1669,1669,1669,1669,0
|
|
20230925,164200,284049351,1669,1669,1669,1669,0
|
|
20230925,164100,284049351,1669,1669,1669,1669,0
|
|
20230925,164000,284049351,1669,1669,1669,1669,0
|
|
20230925,163900,284049351,1669,1669,1669,1669,0
|
|
20230925,163800,284049351,1669,1669,1669,1669,0
|
|
20230925,163700,284049351,1669,1669,1669,1669,0
|
|
20230925,163600,284049351,1669,1669,1669,1669,0
|
|
20230925,163500,284049351,1669,1669,1669,1669,0
|
|
20230925,163400,284049351,1669,1669,1669,1669,0
|
|
20230925,163300,284049351,1669,1669,1669,1669,0
|
|
20230925,163200,284049351,1669,1669,1669,1669,0
|
|
20230925,163100,284049351,1669,1669,1669,1669,0
|
|
20230925,163000,284049351,1669,1669,1669,1669,0
|
|
20230925,162900,284049351,1669,1669,1669,1669,0
|
|
20230925,162800,284049351,1669,1669,1669,1669,0
|
|
20230925,162700,284049351,1669,1669,1669,1669,0
|
|
20230925,162600,284049351,1669,1669,1669,1669,0
|
|
20230925,162500,284049351,1669,1669,1669,1669,0
|
|
20230925,162400,284049351,1669,1669,1669,1669,0
|
|
20230925,162300,284049351,1669,1669,1669,1669,0
|
|
20230925,162200,284049351,1669,1669,1669,1669,0
|
|
20230925,162100,284049351,1669,1669,1669,1669,0
|
|
20230925,162000,284049351,1669,1669,1669,1669,0
|
|
20230925,161900,284049351,1669,1669,1669,1669,0
|
|
20230925,161800,284049351,1669,1669,1669,1669,4583
|
|
20230925,161700,284049351,1669,1669,1669,1669,0
|
|
20230925,161600,284049351,1669,1669,1669,1669,0
|
|
20230925,161500,284049351,1669,1669,1669,1669,0
|
|
20230925,161400,284049351,1669,1669,1669,1669,0
|
|
20230925,161300,284049351,1669,1669,1669,1669,0
|
|
20230925,161200,284049351,1669,1669,1669,1669,0
|
|
20230925,161100,284049351,1669,1669,1669,1669,0
|
|
20230925,161000,284049351,1669,1669,1669,1669,0
|
|
20230925,160900,284049351,1669,1669,1669,1669,0
|
|
20230925,160800,284049351,1669,1669,1669,1669,0
|
|
20230925,160700,284049351,1669,1669,1669,1669,0
|
|
20230925,160600,284049351,1669,1669,1669,1669,0
|
|
20230925,160500,284049351,1669,1669,1669,1669,0
|
|
20230925,160400,284049351,1669,1669,1669,1669,0
|
|
20230925,160300,284049351,1669,1669,1669,1669,0
|
|
20230925,160200,284049351,1669,1669,1669,1669,0
|
|
20230925,160100,284049351,1669,1669,1669,1669,0
|
|
20230925,160000,284049351,1669,1669,1669,1669,0
|
|
20230925,155900,284049351,1669,1669,1669,1669,0
|
|
20230925,155800,284049351,1669,1669,1669,1669,0
|
|
20230925,155700,284049351,1669,1669,1669,1669,0
|
|
20230925,155600,284049351,1669,1669,1669,1669,0
|
|
20230925,155500,284049351,1669,1669,1669,1669,0
|
|
20230925,155400,284049351,1669,1669,1669,1669,0
|
|
20230925,155300,284049351,1669,1669,1669,1669,0
|
|
20230925,155200,284049351,1669,1669,1669,1669,0
|
|
20230925,155100,284049351,1669,1669,1669,1669,0
|
|
20230925,155000,284049351,1669,1669,1669,1669,0
|
|
20230925,154900,284049351,1669,1669,1669,1669,0
|
|
20230925,154800,284049351,1669,1669,1669,1669,4583
|
|
20230925,154700,284049351,1669,1669,1669,1669,0
|
|
20230925,154600,284049351,1669,1669,1669,1669,0
|
|
20230925,154500,284049351,1669,1669,1669,1669,0
|
|
20230925,154400,284049351,1669,1669,1669,1669,0
|
|
20230925,154300,284049351,1669,1669,1669,1669,0
|
|
20230925,154200,284049351,1669,1669,1669,1669,0
|
|
20230925,154100,284049351,1669,1669,1669,1669,0
|
|
20230925,154000,284049351,1669,1669,1669,1669,0
|
|
20230925,153900,284049351,1669,1669,1669,1669,0
|
|
20230925,153800,284049351,1669,1669,1669,1669,0
|
|
20230925,153700,284049351,1669,1669,1669,1669,0
|
|
20230925,153600,284049351,1669,1669,1669,1669,0
|
|
20230925,153500,284049351,1669,1669,1669,1669,0
|
|
20230925,153400,284049351,1669,1669,1669,1669,0
|
|
20230925,153300,284049351,1669,1669,1669,1669,0
|
|
20230925,153200,284049351,1669,1669,1669,1669,0
|
|
20230925,153100,284049351,1669,1669,1669,1669,0
|
|
20230925,153000,284049351,1669,1669,1669,1669,4583
|
|
20230925,152900,276400324,1655,1655,1655,1655,0
|
|
20230925,152800,276400324,1655,1655,1655,1655,0
|
|
20230925,152700,276400324,1655,1655,1655,1655,0
|
|
20230925,152600,276400324,1655,1655,1655,1655,0
|
|
20230925,152500,276400324,1655,1655,1655,1655,0
|
|
20230925,152400,276400324,1655,1655,1655,1655,0
|
|
20230925,152300,276400324,1655,1655,1655,1655,0
|
|
20230925,152200,276400324,1655,1655,1655,1655,0
|
|
20230925,152100,276400324,1655,1655,1655,1655,0
|
|
20230925,152000,276400324,1655,1655,1655,1655,0
|
|
20230925,151900,276400324,1655,1655,1656,1654,843
|
|
20230925,151800,275005068,1656,1655,1656,1655,400
|
|
20230925,151700,274343008,1656,1656,1656,1656,16
|
|
20230925,151600,274316512,1655,1655,1655,1655,2573
|
|
20230925,151500,270058197,1656,1655,1656,1655,754
|
|
20230925,151400,268809883,1655,1655,1656,1655,884
|
|
20230925,151300,267346862,1655,1660,1660,1655,3989
|
|
20230925,151200,260743719,1660,1660,1660,1660,1
|
|
20230925,151100,260742059,1660,1660,1660,1656,1292
|
|
20230925,151000,258599077,1660,1661,1661,1660,227
|
|
20230925,150900,258222174,1661,1665,1665,1661,3
|
|
20230925,150800,258217187,1661,1661,1661,1661,16
|
|
20230925,150700,258190611,1668,1668,1668,1668,0
|
|
20230925,150600,258190611,1668,1668,1668,1668,0
|
|
20230925,150500,258190611,1668,1668,1668,1668,0
|
|
20230925,150400,258190611,1668,1659,1668,1659,549
|
|
20230925,150300,257277111,1659,1659,1659,1659,62
|
|
20230925,150200,257174253,1668,1668,1668,1668,0
|
|
20230925,150100,257174253,1668,1668,1668,1668,0
|
|
20230925,150000,257174253,1668,1668,1668,1668,15
|
|
20230925,145900,257149233,1668,1668,1668,1668,2
|
|
20230925,145800,257145897,1668,1668,1668,1668,0
|
|
20230925,145700,257145897,1668,1658,1668,1658,10
|
|
20230925,145600,257129307,1668,1668,1668,1668,0
|
|
20230925,145500,257129307,1668,1661,1668,1658,584
|
|
20230925,145400,256160806,1668,1668,1668,1668,0
|
|
20230925,145300,256160806,1668,1668,1668,1668,1
|
|
20230925,145200,256159138,1660,1661,1661,1660,121
|
|
20230925,145100,255958277,1661,1661,1661,1661,90
|
|
20230925,145000,255808787,1668,1668,1668,1668,0
|
|
20230925,144900,255808787,1668,1659,1668,1659,678
|
|
20230925,144800,254683895,1661,1661,1661,1661,0
|
|
20230925,144700,254683895,1661,1661,1661,1661,0
|
|
20230925,144600,254683895,1661,1660,1661,1660,1000
|
|
20230925,144500,253023041,1661,1661,1661,1661,1
|
|
20230925,144400,253021380,1660,1660,1660,1660,0
|
|
20230925,144300,253021380,1660,1660,1660,1660,872
|
|
20230925,144200,251573860,1658,1658,1658,1658,0
|
|
20230925,144100,251573860,1658,1658,1658,1658,2
|
|
20230925,144000,251570544,1655,1655,1655,1655,0
|
|
20230925,143900,251570544,1655,1655,1655,1655,1
|
|
20230925,143800,251568889,1655,1657,1657,1655,12721
|
|
20230925,143700,230498148,1658,1658,1658,1658,0
|
|
20230925,143600,230498148,1658,1658,1658,1658,2
|
|
20230925,143500,230494832,1658,1659,1659,1658,1185
|
|
20230925,143400,228529479,1660,1660,1660,1660,2137
|
|
20230925,143300,224982059,1660,1661,1661,1660,115
|
|
20230925,143200,224791144,1661,1661,1661,1661,0
|
|
20230925,143100,224791144,1661,1661,1661,1661,2
|
|
20230925,143000,224787822,1661,1661,1661,1661,2
|
|
20230925,142900,224784500,1661,1668,1668,1661,9
|
|
20230925,142800,224769544,1661,1668,1668,1661,1021
|
|
20230925,142700,223073628,1668,1668,1668,1668,0
|
|
20230925,142600,223073628,1668,1668,1668,1668,0
|
|
20230925,142500,223073628,1668,1668,1668,1668,1
|
|
20230925,142400,223071960,1661,1661,1661,1661,708
|
|
20230925,142300,221895972,1668,1668,1668,1668,1
|
|
20230925,142200,221894304,1660,1660,1660,1660,0
|
|
20230925,142100,221894304,1660,1660,1660,1660,762
|
|
20230925,142000,220629384,1661,1661,1661,1661,108
|
|
20230925,141900,220449996,1668,1668,1668,1668,100
|
|
20230925,141800,220283196,1668,1668,1668,1668,0
|
|
20230925,141700,220283196,1668,1668,1668,1668,0
|
|
20230925,141600,220283196,1668,1668,1668,1668,0
|
|
20230925,141500,220283196,1668,1668,1668,1668,1
|
|
20230925,141400,220281528,1661,1668,1668,1661,148
|
|
20230925,141300,220035693,1662,1661,1662,1661,200
|
|
20230925,141200,219703294,1668,1668,1668,1668,0
|
|
20230925,141100,219703294,1668,1668,1668,1668,7
|
|
20230925,141000,219691618,1668,1668,1668,1668,0
|
|
20230925,140900,219691618,1668,1668,1668,1668,0
|
|
20230925,140800,219691618,1668,1668,1668,1668,1
|
|
20230925,140700,219689950,1662,1662,1662,1662,686
|
|
20230925,140600,218549818,1667,1667,1667,1667,0
|
|
20230925,140500,218549818,1667,1667,1667,1667,0
|
|
20230925,140400,218549818,1667,1667,1667,1667,0
|
|
20230925,140300,218549818,1667,1666,1667,1666,20
|
|
20230925,140200,218516482,1666,1666,1666,1666,0
|
|
20230925,140100,218516482,1666,1662,1666,1662,210
|
|
20230925,140000,218167458,1662,1662,1662,1662,134
|
|
20230925,135900,217944750,1668,1668,1668,1668,0
|
|
20230925,135800,217944750,1668,1668,1668,1668,0
|
|
20230925,135700,217944750,1668,1668,1668,1668,1
|
|
20230925,135600,217943082,1662,1662,1662,1662,9
|
|
20230925,135500,217928124,1663,1663,1663,1663,227
|
|
20230925,135400,217550623,1667,1667,1667,1667,0
|
|
20230925,135300,217550623,1667,1667,1667,1667,113
|
|
20230925,135200,217362252,1667,1667,1667,1667,0
|
|
20230925,135100,217362252,1667,1667,1667,1667,1
|
|
20230925,135000,217360585,1666,1666,1666,1666,3
|
|
20230925,134900,217355587,1667,1667,1667,1667,0
|
|
20230925,134800,217355587,1667,1667,1667,1667,1
|
|
20230925,134700,217353920,1660,1662,1662,1660,638
|
|
20230925,134600,216294584,1657,1657,1657,1657,0
|
|
20230925,134500,216294584,1657,1657,1657,1657,0
|
|
20230925,134400,216294584,1657,1657,1657,1657,0
|
|
20230925,134300,216294584,1657,1657,1657,1657,0
|
|
20230925,134200,216294584,1657,1657,1657,1657,0
|
|
20230925,134100,216294584,1657,1657,1657,1657,0
|
|
20230925,134000,216294584,1657,1657,1657,1657,3432
|
|
20230925,133900,210607760,1657,1657,1657,1657,1
|
|
20230925,133800,210606103,1656,1657,1657,1656,547
|
|
20230925,133700,209700269,1657,1657,1657,1657,2232
|
|
20230925,133600,206001845,1657,1658,1658,1657,1857
|
|
20230925,133500,202923426,1659,1659,1659,1659,2350
|
|
20230925,133400,199024776,1667,1667,1667,1667,0
|
|
20230925,133300,199024776,1667,1667,1667,1667,0
|
|
20230925,133200,199024776,1667,1660,1667,1660,718
|
|
20230925,133100,197832889,1667,1660,1667,1660,530
|
|
20230925,133000,196953082,1667,1667,1667,1667,0
|
|
20230925,132900,196953082,1667,1667,1667,1667,0
|
|
20230925,132800,196953082,1667,1667,1667,1667,0
|
|
20230925,132700,196953082,1667,1667,1667,1667,0
|
|
20230925,132600,196953082,1667,1667,1667,1667,1
|
|
20230925,132500,196951415,1660,1660,1660,1660,89
|
|
20230925,132400,196803675,1667,1667,1667,1667,0
|
|
20230925,132300,196803675,1667,1667,1667,1667,0
|
|
20230925,132200,196803675,1667,1667,1667,1667,0
|
|
20230925,132100,196803675,1667,1667,1667,1667,0
|
|
20230925,132000,196803675,1667,1667,1667,1667,0
|
|
20230925,131900,196803675,1667,1660,1667,1660,276
|
|
20230925,131800,196345508,1667,1667,1667,1667,1
|
|
20230925,131700,196343841,1660,1660,1660,1660,9
|
|
20230925,131600,196328901,1660,1668,1668,1660,116
|
|
20230925,131500,196136301,1661,1661,1661,1661,122
|
|
20230925,131400,195933659,1668,1668,1668,1668,5
|
|
20230925,131300,195925319,1669,1669,1669,1669,0
|
|
20230925,131200,195925319,1669,1669,1669,1669,0
|
|
20230925,131100,195925319,1669,1669,1669,1669,0
|
|
20230925,131000,195925319,1669,1669,1669,1669,0
|
|
20230925,130900,195925319,1669,1660,1669,1660,135
|
|
20230925,130800,195701210,1669,1669,1669,1669,0
|
|
20230925,130700,195701210,1669,1669,1669,1669,0
|
|
20230925,130600,195701210,1669,1669,1669,1669,1
|
|
20230925,130500,195699541,1660,1660,1669,1660,211
|
|
20230925,130400,195349272,1660,1660,1660,1660,0
|
|
20230925,130300,195349272,1660,1660,1660,1660,41
|
|
20230925,130200,195281212,1669,1669,1669,1669,1
|
|
20230925,130100,195279543,1660,1660,1660,1660,156
|
|
20230925,130000,195020583,1669,1669,1669,1669,350
|
|
20230925,125900,194436433,1670,1670,1670,1670,0
|
|
20230925,125800,194436433,1670,1670,1670,1670,0
|
|
20230925,125700,194436433,1670,1670,1670,1670,0
|
|
20230925,125600,194436433,1670,1670,1670,1670,0
|
|
20230925,125500,194436433,1670,1670,1670,1660,470
|
|
20230925,125400,193656193,1670,1670,1670,1670,0
|
|
20230925,125300,193656193,1670,1670,1670,1670,1
|
|
20230925,125200,193654523,1669,1660,1670,1660,1814
|
|
20230925,125100,190626237,1661,1662,1669,1661,231
|
|
20230925,125000,190242444,1669,1658,1669,1658,55
|
|
20230925,124900,190151199,1658,1658,1658,1658,0
|
|
20230925,124800,190151199,1658,1658,1658,1658,0
|
|
20230925,124700,190151199,1658,1658,1658,1658,0
|
|
20230925,124600,190151199,1658,1660,1660,1658,3124
|
|
20230925,124500,184970582,1669,1669,1669,1669,0
|
|
20230925,124400,184970582,1669,1669,1669,1669,1
|
|
20230925,124300,184968913,1659,1663,1663,1659,293
|
|
20230925,124200,184482174,1664,1669,1669,1664,134
|
|
20230925,124100,184259148,1669,1664,1669,1664,61
|
|
20230925,124000,184157504,1660,1660,1660,1660,50
|
|
20230925,123900,184074504,1659,1659,1659,1659,0
|
|
20230925,123800,184074504,1659,1659,1659,1659,0
|
|
20230925,123700,184074504,1659,1659,1659,1659,192
|
|
20230925,123600,183755976,1660,1660,1660,1660,0
|
|
20230925,123500,183755976,1660,1660,1660,1660,0
|
|
20230925,123400,183755976,1660,1660,1660,1660,0
|
|
20230925,123300,183755976,1660,1660,1660,1660,0
|
|
20230925,123200,183755976,1660,1660,1660,1660,0
|
|
20230925,123100,183755976,1660,1661,1661,1660,554
|
|
20230925,123000,182836033,1663,1663,1663,1663,0
|
|
20230925,122900,182836033,1663,1663,1663,1663,0
|
|
20230925,122800,182836033,1663,1663,1663,1663,0
|
|
20230925,122700,182836033,1663,1660,1663,1660,1300
|
|
20230925,122600,180674523,1660,1660,1660,1660,0
|
|
20230925,122500,180674523,1660,1660,1660,1660,0
|
|
20230925,122400,180674523,1660,1656,1660,1656,101
|
|
20230925,122300,180507263,1656,1656,1656,1656,0
|
|
20230925,122200,180507263,1656,1656,1656,1656,0
|
|
20230925,122100,180507263,1656,1660,1660,1656,139
|
|
20230925,122000,180276643,1660,1660,1660,1660,4
|
|
20230925,121900,180270003,1660,1663,1663,1660,8
|
|
20230925,121800,180256717,1657,1657,1657,1657,89
|
|
20230925,121700,180109244,1657,1657,1657,1657,0
|
|
20230925,121600,180109244,1657,1657,1657,1656,253
|
|
20230925,121500,179690030,1657,1657,1657,1657,44
|
|
20230925,121400,179617122,1657,1657,1657,1657,90
|
|
20230925,121300,179467992,1657,1657,1657,1657,5
|
|
20230925,121200,179459707,1657,1657,1657,1657,95
|
|
20230925,121100,179302292,1657,1657,1657,1657,16
|
|
20230925,121000,179275780,1657,1657,1657,1657,0
|
|
20230925,120900,179275780,1657,1657,1657,1657,14
|
|
20230925,120800,179252582,1657,1657,1657,1657,0
|
|
20230925,120700,179252582,1657,1657,1657,1657,10
|
|
20230925,120600,179236012,1657,1657,1657,1657,200
|
|
20230925,120500,178904612,1657,1657,1657,1657,0
|
|
20230925,120400,178904612,1657,1657,1657,1657,500
|
|
20230925,120300,178076112,1657,1657,1657,1657,0
|
|
20230925,120200,178076112,1657,1657,1657,1657,900
|
|
20230925,120100,176584812,1657,1657,1657,1657,1999
|
|
20230925,120000,173272469,1657,1657,1657,1657,0
|
|
20230925,115900,173272469,1657,1657,1657,1657,901
|
|
20230925,115800,171779512,1657,1657,1657,1657,2500
|
|
20230925,115700,167637012,1658,1658,1658,1658,0
|
|
20230925,115600,167637012,1658,1658,1658,1658,2
|
|
20230925,115500,167633696,1658,1658,1658,1658,0
|
|
20230925,115400,167633696,1658,1660,1660,1658,3097
|
|
20230925,115300,162498581,1658,1658,1658,1658,0
|
|
20230925,115200,162498581,1658,1658,1658,1658,141
|
|
20230925,115100,162264803,1659,1659,1659,1659,0
|
|
20230925,115000,162264803,1659,1659,1659,1659,0
|
|
20230925,114900,162264803,1659,1659,1659,1659,359
|
|
20230925,114800,161669222,1660,1660,1660,1660,92
|
|
20230925,114700,161516502,1660,1660,1660,1660,0
|
|
20230925,114600,161516502,1660,1660,1660,1660,234
|
|
20230925,114500,161128062,1660,1660,1660,1660,0
|
|
20230925,114400,161128062,1660,1660,1660,1660,347
|
|
20230925,114300,160552042,1660,1660,1660,1660,248
|
|
20230925,114200,160140362,1660,1660,1660,1660,0
|
|
20230925,114100,160140362,1660,1660,1660,1660,0
|
|
20230925,114000,160140362,1660,1663,1663,1660,498
|
|
20230925,113900,159313196,1660,1660,1660,1660,0
|
|
20230925,113800,159313196,1660,1660,1660,1660,5
|
|
20230925,113700,159304896,1658,1658,1658,1658,0
|
|
20230925,113600,159304896,1658,1658,1658,1658,0
|
|
20230925,113500,159304896,1658,1659,1659,1658,950
|
|
20230925,113400,157729777,1658,1660,1660,1658,400
|
|
20230925,113300,157066091,1660,1660,1660,1660,173
|
|
20230925,113200,156778911,1660,1660,1660,1660,2228
|
|
20230925,113100,153080431,1659,1660,1660,1659,544
|
|
20230925,113000,152177398,1660,1660,1660,1660,113
|
|
20230925,112900,151989818,1660,1660,1660,1660,0
|
|
20230925,112800,151989818,1660,1660,1660,1660,0
|
|
20230925,112700,151989818,1660,1660,1660,1660,637
|
|
20230925,112600,150932398,1662,1662,1662,1662,0
|
|
20230925,112500,150932398,1662,1662,1662,1662,0
|
|
20230925,112400,150932398,1662,1662,1662,1662,1
|
|
20230925,112300,150930736,1659,1659,1659,1659,334
|
|
20230925,112200,150376630,1662,1662,1662,1662,0
|
|
20230925,112100,150376630,1662,1659,1662,1659,32
|
|
20230925,112000,150323539,1658,1658,1658,1658,865
|
|
20230925,111900,148889369,1662,1662,1662,1662,0
|
|
20230925,111800,148889369,1662,1662,1662,1662,0
|
|
20230925,111700,148889369,1662,1659,1662,1658,102
|
|
20230925,111600,148720248,1659,1659,1659,1659,115
|
|
20230925,111500,148529463,1659,1659,1659,1659,487
|
|
20230925,111400,147721530,1660,1662,1662,1660,216
|
|
20230925,111300,147362954,1660,1660,1660,1660,0
|
|
20230925,111200,147362954,1660,1660,1660,1660,218
|
|
20230925,111100,147001074,1663,1663,1663,1663,0
|
|
20230925,111000,147001074,1663,1663,1663,1663,0
|
|
20230925,110900,147001074,1663,1663,1663,1663,0
|
|
20230925,110800,147001074,1663,1662,1663,1662,231
|
|
20230925,110700,146617092,1659,1660,1660,1659,533
|
|
20230925,110600,145732597,1661,1662,1662,1660,4434
|
|
20230925,110500,138370988,1662,1662,1662,1662,0
|
|
20230925,110400,138370988,1662,1663,1663,1662,151
|
|
20230925,110300,138120010,1663,1663,1663,1663,3
|
|
20230925,110200,138115021,1663,1664,1664,1663,1411
|
|
20230925,110100,135768286,1664,1665,1665,1664,102
|
|
20230925,110000,135598488,1666,1666,1666,1666,0
|
|
20230925,105900,135598488,1666,1666,1666,1665,36
|
|
20230925,105800,135538515,1665,1666,1666,1665,125
|
|
20230925,105700,135330290,1666,1667,1667,1666,96
|
|
20230925,105600,135170315,1667,1667,1667,1667,39
|
|
20230925,105500,135105302,1667,1666,1667,1665,341
|
|
20230925,105400,134536933,1666,1665,1666,1665,4
|
|
20230925,105300,134530272,1664,1664,1664,1664,0
|
|
20230925,105200,134530272,1664,1664,1664,1664,25
|
|
20230925,105100,134488672,1666,1666,1666,1666,17
|
|
20230925,105000,134460350,1663,1663,1663,1663,0
|
|
20230925,104900,134460350,1663,1666,1666,1663,105
|
|
20230925,104800,134285547,1663,1664,1666,1663,628
|
|
20230925,104700,133240424,1664,1665,1666,1664,657
|
|
20230925,104600,132147089,1667,1666,1667,1664,270
|
|
20230925,104500,131697781,1665,1665,1665,1665,11
|
|
20230925,104400,131679466,1664,1667,1667,1664,5061
|
|
20230925,104300,123249036,1669,1669,1669,1669,33
|
|
20230925,104200,123193959,1669,1669,1669,1669,61
|
|
20230925,104100,123092150,1669,1669,1669,1669,6
|
|
20230925,104000,123082136,1669,1669,1669,1669,1
|
|
20230925,103900,123080467,1667,1669,1669,1667,53
|
|
20230925,103800,122992114,1667,1667,1667,1667,66
|
|
20230925,103700,122882092,1670,1667,1670,1667,59
|
|
20230925,103600,122783691,1670,1670,1670,1670,12
|
|
20230925,103500,122763651,1667,1668,1668,1667,920
|
|
20230925,103400,121229954,1670,1670,1670,1670,51
|
|
20230925,103300,121144784,1670,1670,1670,1670,35
|
|
20230925,103200,121086334,1670,1670,1670,1670,35
|
|
20230925,103100,121027884,1670,1670,1670,1670,51
|
|
20230925,103000,120942714,1670,1670,1670,1670,35
|
|
20230925,102900,120884264,1670,1670,1670,1670,51
|
|
20230925,102800,120799094,1670,1670,1670,1670,35
|
|
20230925,102700,120740644,1670,1667,1670,1666,83
|
|
20230925,102600,120602187,1669,1669,1669,1669,282
|
|
20230925,102500,120131529,1667,1666,1667,1666,26
|
|
20230925,102400,120088188,1669,1667,1669,1667,68
|
|
20230925,102300,119974796,1667,1667,1667,1667,50
|
|
20230925,102200,119891446,1667,1667,1667,1667,1
|
|
20230925,102100,119889779,1669,1667,1669,1667,166
|
|
20230925,102000,119612947,1669,1669,1669,1669,0
|
|
20230925,101900,119612947,1669,1669,1669,1669,16
|
|
20230925,101800,119586243,1669,1669,1669,1669,45
|
|
20230925,101700,119511138,1670,1670,1670,1670,0
|
|
20230925,101600,119511138,1670,1667,1670,1667,956
|
|
20230925,101500,117917483,1670,1670,1670,1670,16
|
|
20230925,101400,117890763,1670,1670,1670,1670,1
|
|
20230925,101300,117889093,1668,1670,1671,1668,2254
|
|
20230925,101200,114127014,1672,1672,1672,1672,1
|
|
20230925,101100,114125342,1670,1670,1670,1670,8
|
|
20230925,101000,114111982,1670,1672,1672,1670,1016
|
|
20230925,100900,112414811,1672,1673,1673,1672,46
|
|
20230925,100800,112337897,1671,1673,1674,1671,1013
|
|
20230925,100700,110645145,1671,1671,1671,1671,1998
|
|
20230925,100600,107306487,1671,1671,1671,1671,0
|
|
20230925,100500,107306487,1671,1671,1671,1671,455
|
|
20230925,100400,106546182,1673,1673,1673,1673,118
|
|
20230925,100300,106348768,1674,1674,1674,1674,24
|
|
20230925,100200,106308592,1674,1674,1674,1671,551
|
|
20230925,100100,105387718,1675,1675,1675,1675,136
|
|
20230925,100000,105159918,1675,1675,1675,1675,36
|
|
20230925,095900,105099618,1675,1675,1675,1675,72
|
|
20230925,095800,104979018,1675,1675,1675,1675,59
|
|
20230925,095700,104880193,1675,1675,1675,1675,20
|
|
20230925,095600,104846693,1671,1671,1671,1671,1
|
|
20230925,095500,104845022,1670,1673,1673,1670,750
|
|
20230925,095400,103591652,1672,1672,1672,1672,100
|
|
20230925,095300,103424452,1671,1670,1671,1670,2830
|
|
20230925,095200,98698022,1670,1670,1671,1670,5779
|
|
20230925,095100,89044813,1671,1671,1671,1671,1646
|
|
20230925,095000,86294347,1671,1672,1672,1671,625
|
|
20230925,094900,85249348,1672,1673,1673,1672,215
|
|
20230925,094800,84889773,1673,1672,1673,1672,1001
|
|
20230925,094700,83216100,1673,1672,1673,1672,671
|
|
20230925,094600,82094187,1672,1672,1672,1672,119
|
|
20230925,094500,81895219,1673,1673,1673,1673,0
|
|
20230925,094400,81895219,1673,1672,1673,1672,76
|
|
20230925,094300,81768130,1673,1673,1673,1673,0
|
|
20230925,094200,81768130,1673,1673,1673,1673,26
|
|
20230925,094100,81724632,1673,1673,1673,1673,65
|
|
20230925,094000,81615887,1673,1673,1673,1673,172
|
|
20230925,093900,81328131,1673,1673,1673,1673,134
|
|
20230925,093800,81103949,1673,1673,1673,1673,10
|
|
20230925,093700,81087219,1673,1672,1673,1672,269
|
|
20230925,093600,80637399,1673,1673,1673,1673,219
|
|
20230925,093500,80271012,1676,1676,1676,1676,18
|
|
20230925,093400,80240844,1678,1678,1678,1678,16
|
|
20230925,093300,80213996,1678,1678,1678,1678,1
|
|
20230925,093200,80212318,1678,1678,1678,1678,144
|
|
20230925,093100,79970686,1669,1669,1669,1669,0
|
|
20230925,093000,79970686,1669,1669,1669,1669,0
|
|
20230925,092900,79970686,1669,1677,1677,1669,1033
|
|
20230925,092800,78246379,1678,1678,1678,1678,30
|
|
20230925,092700,78196039,1678,1678,1678,1678,76
|
|
20230925,092600,78068511,1678,1679,1679,1678,109
|
|
20230925,092500,77885522,1680,1680,1680,1680,0
|
|
20230925,092400,77885522,1680,1680,1680,1680,16
|
|
20230925,092300,77858642,1680,1669,1680,1669,2256
|
|
20230925,092200,74069662,1680,1680,1680,1680,16
|
|
20230925,092100,74042782,1680,1675,1680,1675,642
|
|
20230925,092000,72964262,1675,1675,1675,1675,489
|
|
20230925,091900,72145187,1680,1675,1680,1675,12
|
|
20230925,091800,72125082,1675,1675,1675,1675,115
|
|
20230925,091700,71932457,1675,1675,1675,1675,0
|
|
20230925,091600,71932457,1675,1675,1675,1675,0
|
|
20230925,091500,71932457,1675,1675,1675,1675,100
|
|
20230925,091400,71764957,1670,1670,1670,1670,0
|
|
20230925,091300,71764957,1670,1670,1670,1670,4266
|
|
20230925,091200,64640737,1670,1670,1679,1670,5510
|
|
20230925,091100,55439028,1680,1680,1680,1680,300
|
|
20230925,091000,54935028,1680,1680,1680,1680,9
|
|
20230925,090900,54919908,1670,1670,1670,1670,7173
|
|
20230925,090800,42940998,1670,1670,1670,1670,2827
|
|
20230925,090700,38219908,1681,1670,1681,1670,1025
|
|
20230925,090600,36506932,1670,1666,1670,1666,704
|
|
20230925,090500,35331294,1655,1655,1655,1655,0
|
|
20230925,090400,35331294,1655,1655,1655,1655,1311
|
|
20230925,090300,33161589,1654,1655,1655,1654,992
|
|
20230925,090200,31520687,1666,1654,1666,1653,102
|
|
20230925,090100,31352054,1654,1668,1668,1654,12876
|
|
20230925,090000,10013090,1668,1670,1670,1668,5996
|