620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,191700,434909224,1639,1639,1639,1639,4079
|
|
20230926,191600,434909224,1639,1639,1639,1639,0
|
|
20230926,191500,434909224,1639,1639,1639,1639,0
|
|
20230926,191400,434909224,1639,1639,1639,1639,0
|
|
20230926,191300,434909224,1639,1639,1639,1639,0
|
|
20230926,191200,434909224,1639,1639,1639,1639,0
|
|
20230926,191100,434909224,1639,1639,1639,1639,0
|
|
20230926,191000,434909224,1639,1639,1639,1639,0
|
|
20230926,190900,434909224,1639,1639,1639,1639,0
|
|
20230926,190800,434909224,1639,1639,1639,1639,0
|
|
20230926,190700,434909224,1639,1639,1639,1639,0
|
|
20230926,190600,434909224,1639,1639,1639,1639,0
|
|
20230926,190500,434909224,1639,1639,1639,1639,0
|
|
20230926,190400,434909224,1639,1639,1639,1639,0
|
|
20230926,190300,434909224,1639,1639,1639,1639,0
|
|
20230926,190200,434909224,1639,1639,1639,1639,0
|
|
20230926,190100,434909224,1639,1639,1639,1639,0
|
|
20230926,190000,434909224,1639,1639,1639,1639,0
|
|
20230926,185900,434909224,1639,1639,1639,1639,0
|
|
20230926,185800,434909224,1639,1639,1639,1639,0
|
|
20230926,185700,434909224,1639,1639,1639,1639,0
|
|
20230926,185600,434909224,1639,1639,1639,1639,0
|
|
20230926,185500,434909224,1639,1639,1639,1639,0
|
|
20230926,185400,434909224,1639,1639,1639,1639,0
|
|
20230926,185300,434909224,1639,1639,1639,1639,0
|
|
20230926,185200,434909224,1639,1639,1639,1639,0
|
|
20230926,185100,434909224,1639,1639,1639,1639,0
|
|
20230926,185000,434909224,1639,1639,1639,1639,0
|
|
20230926,184900,434909224,1639,1639,1639,1639,0
|
|
20230926,184800,434909224,1639,1639,1639,1639,0
|
|
20230926,184700,434909224,1639,1639,1639,1639,4079
|
|
20230926,184600,434909224,1639,1639,1639,1639,0
|
|
20230926,184500,434909224,1639,1639,1639,1639,0
|
|
20230926,184400,434909224,1639,1639,1639,1639,0
|
|
20230926,184300,434909224,1639,1639,1639,1639,0
|
|
20230926,184200,434909224,1639,1639,1639,1639,0
|
|
20230926,184100,434909224,1639,1639,1639,1639,0
|
|
20230926,184000,434909224,1639,1639,1639,1639,0
|
|
20230926,183900,434909224,1639,1639,1639,1639,0
|
|
20230926,183800,434909224,1639,1639,1639,1639,0
|
|
20230926,183700,434909224,1639,1639,1639,1639,0
|
|
20230926,183600,434909224,1639,1639,1639,1639,0
|
|
20230926,183500,434909224,1639,1639,1639,1639,0
|
|
20230926,183400,434909224,1639,1639,1639,1639,0
|
|
20230926,183300,434909224,1639,1639,1639,1639,0
|
|
20230926,183200,434909224,1639,1639,1639,1639,0
|
|
20230926,183100,434909224,1639,1639,1639,1639,0
|
|
20230926,183000,434909224,1639,1639,1639,1639,0
|
|
20230926,182900,434909224,1639,1639,1639,1639,0
|
|
20230926,182800,434909224,1639,1639,1639,1639,0
|
|
20230926,182700,434909224,1639,1639,1639,1639,0
|
|
20230926,182600,434909224,1639,1639,1639,1639,0
|
|
20230926,182500,434909224,1639,1639,1639,1639,0
|
|
20230926,182400,434909224,1639,1639,1639,1639,0
|
|
20230926,182300,434909224,1639,1639,1639,1639,0
|
|
20230926,182200,434909224,1639,1639,1639,1639,0
|
|
20230926,182100,434909224,1639,1639,1639,1639,0
|
|
20230926,182000,434909224,1639,1639,1639,1639,0
|
|
20230926,181900,434909224,1639,1639,1639,1639,0
|
|
20230926,181800,434909224,1639,1639,1639,1639,0
|
|
20230926,181700,434909224,1639,1639,1639,1639,4079
|
|
20230926,181600,434909224,1639,1639,1639,1639,0
|
|
20230926,181500,434909224,1639,1639,1639,1639,0
|
|
20230926,181400,434909224,1639,1639,1639,1639,0
|
|
20230926,181300,434909224,1639,1639,1639,1639,0
|
|
20230926,181200,434909224,1639,1639,1639,1639,0
|
|
20230926,181100,434909224,1639,1639,1639,1639,0
|
|
20230926,181000,434909224,1639,1639,1639,1639,0
|
|
20230926,180900,434909224,1639,1639,1639,1639,0
|
|
20230926,180800,434909224,1639,1639,1639,1639,0
|
|
20230926,180700,434909224,1639,1639,1639,1639,0
|
|
20230926,180600,434909224,1639,1639,1639,1639,0
|
|
20230926,180500,434909224,1639,1639,1639,1639,0
|
|
20230926,180400,434909224,1639,1639,1639,1639,0
|
|
20230926,180300,434909224,1639,1639,1639,1639,0
|
|
20230926,180200,434909224,1639,1639,1639,1639,0
|
|
20230926,180100,434909224,1639,1639,1639,1639,0
|
|
20230926,180000,434909224,1639,1639,1639,1639,0
|
|
20230926,175900,434909224,1639,1639,1639,1639,0
|
|
20230926,175800,434909224,1639,1639,1639,1639,0
|
|
20230926,175700,434909224,1639,1639,1639,1639,0
|
|
20230926,175600,434909224,1639,1639,1639,1639,0
|
|
20230926,175500,434909224,1639,1639,1639,1639,0
|
|
20230926,175400,434909224,1639,1639,1639,1639,0
|
|
20230926,175300,434909224,1639,1639,1639,1639,0
|
|
20230926,175200,434909224,1639,1639,1639,1639,0
|
|
20230926,175100,434909224,1639,1639,1639,1639,0
|
|
20230926,175000,434909224,1639,1639,1639,1639,0
|
|
20230926,174900,434909224,1639,1639,1639,1639,0
|
|
20230926,174800,434909224,1639,1639,1639,1639,0
|
|
20230926,174700,434909224,1639,1639,1639,1639,4079
|
|
20230926,174600,434909224,1639,1639,1639,1639,0
|
|
20230926,174500,434909224,1639,1639,1639,1639,0
|
|
20230926,174400,434909224,1639,1639,1639,1639,0
|
|
20230926,174300,434909224,1639,1639,1639,1639,0
|
|
20230926,174200,434909224,1639,1639,1639,1639,0
|
|
20230926,174100,434909224,1639,1639,1639,1639,0
|
|
20230926,174000,434909224,1639,1639,1639,1639,0
|
|
20230926,173900,434909224,1639,1639,1639,1639,0
|
|
20230926,173800,434909224,1639,1639,1639,1639,0
|
|
20230926,173700,434909224,1639,1639,1639,1639,0
|
|
20230926,173600,434909224,1639,1639,1639,1639,0
|
|
20230926,173500,434909224,1639,1639,1639,1639,0
|
|
20230926,173400,434909224,1639,1639,1639,1639,0
|
|
20230926,173300,434909224,1639,1639,1639,1639,0
|
|
20230926,173200,434909224,1639,1639,1639,1639,0
|
|
20230926,173100,434909224,1639,1639,1639,1639,0
|
|
20230926,173000,434909224,1639,1639,1639,1639,0
|
|
20230926,172900,434909224,1639,1639,1639,1639,0
|
|
20230926,172800,434909224,1639,1639,1639,1639,0
|
|
20230926,172700,434909224,1639,1639,1639,1639,0
|
|
20230926,172600,434909224,1639,1639,1639,1639,0
|
|
20230926,172500,434909224,1639,1639,1639,1639,0
|
|
20230926,172400,434909224,1639,1639,1639,1639,0
|
|
20230926,172300,434909224,1639,1639,1639,1639,0
|
|
20230926,172200,434909224,1639,1639,1639,1639,0
|
|
20230926,172100,434909224,1639,1639,1639,1639,0
|
|
20230926,172000,434909224,1639,1639,1639,1639,0
|
|
20230926,171900,434909224,1639,1639,1639,1639,0
|
|
20230926,171800,434909224,1639,1639,1639,1639,0
|
|
20230926,171700,434909224,1639,1639,1639,1639,4079
|
|
20230926,171600,434909224,1639,1639,1639,1639,0
|
|
20230926,171500,434909224,1639,1639,1639,1639,0
|
|
20230926,171400,434909224,1639,1639,1639,1639,0
|
|
20230926,171300,434909224,1639,1639,1639,1639,0
|
|
20230926,171200,434909224,1639,1639,1639,1639,0
|
|
20230926,171100,434909224,1639,1639,1639,1639,0
|
|
20230926,171000,434909224,1639,1639,1639,1639,0
|
|
20230926,170900,434909224,1639,1639,1639,1639,0
|
|
20230926,170800,434909224,1639,1639,1639,1639,0
|
|
20230926,170700,434909224,1639,1639,1639,1639,0
|
|
20230926,170600,434909224,1639,1639,1639,1639,0
|
|
20230926,170500,434909224,1639,1639,1639,1639,0
|
|
20230926,170400,434909224,1639,1639,1639,1639,0
|
|
20230926,170300,434909224,1639,1639,1639,1639,0
|
|
20230926,170200,434909224,1639,1639,1639,1639,0
|
|
20230926,170100,434909224,1639,1639,1639,1639,0
|
|
20230926,170000,434909224,1639,1639,1639,1639,0
|
|
20230926,165900,434909224,1639,1639,1639,1639,0
|
|
20230926,165800,434909224,1639,1639,1639,1639,0
|
|
20230926,165700,434909224,1639,1639,1639,1639,0
|
|
20230926,165600,434909224,1639,1639,1639,1639,0
|
|
20230926,165500,434909224,1639,1639,1639,1639,0
|
|
20230926,165400,434909224,1639,1639,1639,1639,0
|
|
20230926,165300,434909224,1639,1639,1639,1639,0
|
|
20230926,165200,434909224,1639,1639,1639,1639,0
|
|
20230926,165100,434909224,1639,1639,1639,1639,0
|
|
20230926,165000,434909224,1639,1639,1639,1639,0
|
|
20230926,164900,434909224,1639,1639,1639,1639,0
|
|
20230926,164800,434909224,1639,1639,1639,1639,0
|
|
20230926,164700,434909224,1639,1639,1639,1639,4079
|
|
20230926,164600,434909224,1639,1639,1639,1639,0
|
|
20230926,164500,434909224,1639,1639,1639,1639,0
|
|
20230926,164400,434909224,1639,1639,1639,1639,0
|
|
20230926,164300,434909224,1639,1639,1639,1639,0
|
|
20230926,164200,434909224,1639,1639,1639,1639,0
|
|
20230926,164100,434909224,1639,1639,1639,1639,0
|
|
20230926,164000,434909224,1639,1639,1639,1639,0
|
|
20230926,163900,434909224,1639,1639,1639,1639,0
|
|
20230926,163800,434909224,1639,1639,1639,1639,0
|
|
20230926,163700,434909224,1639,1639,1639,1639,0
|
|
20230926,163600,434909224,1639,1639,1639,1639,0
|
|
20230926,163500,434909224,1639,1639,1639,1639,0
|
|
20230926,163400,434909224,1639,1639,1639,1639,0
|
|
20230926,163300,434909224,1639,1639,1639,1639,0
|
|
20230926,163200,434909224,1639,1639,1639,1639,0
|
|
20230926,163100,434909224,1639,1639,1639,1639,0
|
|
20230926,163000,434909224,1639,1639,1639,1639,0
|
|
20230926,162900,434909224,1639,1639,1639,1639,0
|
|
20230926,162800,434909224,1639,1639,1639,1639,0
|
|
20230926,162700,434909224,1639,1639,1639,1639,0
|
|
20230926,162600,434909224,1639,1639,1639,1639,0
|
|
20230926,162500,434909224,1639,1639,1639,1639,0
|
|
20230926,162400,434909224,1639,1639,1639,1639,0
|
|
20230926,162300,434909224,1639,1639,1639,1639,0
|
|
20230926,162200,434909224,1639,1639,1639,1639,0
|
|
20230926,162100,434909224,1639,1639,1639,1639,0
|
|
20230926,162000,434909224,1639,1639,1639,1639,0
|
|
20230926,161900,434909224,1639,1639,1639,1639,0
|
|
20230926,161800,434909224,1639,1639,1639,1639,0
|
|
20230926,161700,434909224,1639,1639,1639,1639,4079
|
|
20230926,161600,434909224,1639,1639,1639,1639,0
|
|
20230926,161500,434909224,1639,1639,1639,1639,0
|
|
20230926,161400,434909224,1639,1639,1639,1639,0
|
|
20230926,161300,434909224,1639,1639,1639,1639,0
|
|
20230926,161200,434909224,1639,1639,1639,1639,0
|
|
20230926,161100,434909224,1639,1639,1639,1639,0
|
|
20230926,161000,434909224,1639,1639,1639,1639,0
|
|
20230926,160900,434909224,1639,1639,1639,1639,0
|
|
20230926,160800,434909224,1639,1639,1639,1639,0
|
|
20230926,160700,434909224,1639,1639,1639,1639,0
|
|
20230926,160600,434909224,1639,1639,1639,1639,0
|
|
20230926,160500,434909224,1639,1639,1639,1639,0
|
|
20230926,160400,434909224,1639,1639,1639,1639,0
|
|
20230926,160300,434909224,1639,1639,1639,1639,0
|
|
20230926,160200,434909224,1639,1639,1639,1639,0
|
|
20230926,160100,434909224,1639,1639,1639,1639,0
|
|
20230926,160000,434909224,1639,1639,1639,1639,0
|
|
20230926,155900,434909224,1639,1639,1639,1639,0
|
|
20230926,155800,434909224,1639,1639,1639,1639,0
|
|
20230926,155700,434909224,1639,1639,1639,1639,0
|
|
20230926,155600,434909224,1639,1639,1639,1639,0
|
|
20230926,155500,434909224,1639,1639,1639,1639,0
|
|
20230926,155400,434909224,1639,1639,1639,1639,0
|
|
20230926,155300,434909224,1639,1639,1639,1639,0
|
|
20230926,155200,434909224,1639,1639,1639,1639,0
|
|
20230926,155100,434909224,1639,1639,1639,1639,0
|
|
20230926,155000,434909224,1639,1639,1639,1639,0
|
|
20230926,154900,434909224,1639,1639,1639,1639,0
|
|
20230926,154800,434909224,1639,1639,1639,1639,0
|
|
20230926,154700,434909224,1639,1639,1639,1639,4079
|
|
20230926,154600,434909224,1639,1639,1639,1639,0
|
|
20230926,154500,434909224,1639,1639,1639,1639,0
|
|
20230926,154400,434909224,1639,1639,1639,1639,0
|
|
20230926,154300,434909224,1639,1639,1639,1639,0
|
|
20230926,154200,434909224,1639,1639,1639,1639,0
|
|
20230926,154100,434909224,1639,1639,1639,1639,0
|
|
20230926,154000,434909224,1639,1639,1639,1639,0
|
|
20230926,153900,434909224,1639,1639,1639,1639,0
|
|
20230926,153800,434909224,1639,1639,1639,1639,0
|
|
20230926,153700,434909224,1639,1639,1639,1639,0
|
|
20230926,153600,434909224,1639,1639,1639,1639,0
|
|
20230926,153500,434909224,1639,1639,1639,1639,0
|
|
20230926,153400,434909224,1639,1639,1639,1639,0
|
|
20230926,153300,434909224,1639,1639,1639,1639,0
|
|
20230926,153200,434909224,1639,1639,1639,1639,0
|
|
20230926,153100,434909224,1639,1639,1639,1639,0
|
|
20230926,153000,434909224,1639,1639,1639,1639,4079
|
|
20230926,152900,428223743,1639,1639,1639,1639,0
|
|
20230926,152800,428223743,1639,1639,1639,1639,0
|
|
20230926,152700,428223743,1639,1639,1639,1639,0
|
|
20230926,152600,428223743,1639,1639,1639,1639,0
|
|
20230926,152500,428223743,1639,1639,1639,1639,0
|
|
20230926,152400,428223743,1639,1639,1639,1639,0
|
|
20230926,152300,428223743,1639,1639,1639,1639,0
|
|
20230926,152200,428223743,1639,1639,1639,1639,0
|
|
20230926,152100,428223743,1639,1639,1639,1639,0
|
|
20230926,152000,428223743,1639,1639,1639,1639,0
|
|
20230926,151900,428223743,1639,1634,1639,1634,119
|
|
20230926,151800,428028952,1633,1634,1636,1633,77
|
|
20230926,151700,427903055,1635,1637,1637,1635,279
|
|
20230926,151600,427446364,1636,1636,1636,1636,187
|
|
20230926,151500,427140432,1637,1639,1639,1637,5533
|
|
20230926,151400,418071911,1637,1637,1637,1637,0
|
|
20230926,151300,418071911,1637,1638,1638,1637,63
|
|
20230926,151200,417968768,1638,1637,1638,1637,43
|
|
20230926,151100,417898341,1637,1637,1637,1637,0
|
|
20230926,151000,417898341,1637,1636,1637,1636,411
|
|
20230926,150900,417225905,1636,1636,1636,1635,2097
|
|
20230926,150800,413797193,1636,1638,1638,1636,1685
|
|
20230926,150700,411040091,1637,1639,1639,1637,260
|
|
20230926,150600,410614186,1644,1644,1644,1644,0
|
|
20230926,150500,410614186,1644,1644,1644,1644,0
|
|
20230926,150400,410614186,1644,1644,1644,1644,0
|
|
20230926,150300,410614186,1644,1644,1644,1644,0
|
|
20230926,150200,410614186,1644,1644,1644,1644,0
|
|
20230926,150100,410614186,1644,1644,1644,1644,16
|
|
20230926,150000,410587882,1639,1639,1639,1639,0
|
|
20230926,145900,410587882,1639,1641,1641,1638,1102
|
|
20230926,145800,408781789,1646,1646,1646,1642,77
|
|
20230926,145700,408655347,1642,1645,1646,1642,46
|
|
20230926,145600,408579682,1647,1647,1647,1647,0
|
|
20230926,145500,408579682,1647,1647,1647,1647,39
|
|
20230926,145400,408515449,1647,1638,1647,1637,138
|
|
20230926,145300,408289397,1635,1635,1654,1635,3001
|
|
20230926,145200,403371861,1632,1632,1632,1632,118
|
|
20230926,145100,403179285,1635,1635,1635,1635,61
|
|
20230926,145000,403079550,1635,1633,1635,1633,975
|
|
20230926,144900,401487373,1633,1633,1633,1633,26
|
|
20230926,144800,401444915,1633,1633,1633,1633,37
|
|
20230926,144700,401384494,1633,1634,1634,1633,758
|
|
20230926,144600,400146286,1634,1634,1634,1634,14
|
|
20230926,144500,400123410,1635,1635,1635,1635,569
|
|
20230926,144400,399193095,1629,1629,1629,1629,0
|
|
20230926,144300,399193095,1629,1629,1629,1629,0
|
|
20230926,144200,399193095,1629,1629,1637,1629,11
|
|
20230926,144100,399175131,1628,1628,1628,1628,0
|
|
20230926,144000,399175131,1628,1627,1628,1627,6686
|
|
20230926,143900,388291220,1626,1626,1626,1626,7
|
|
20230926,143800,388279838,1626,1627,1627,1626,13
|
|
20230926,143700,388258697,1626,1626,1626,1626,50
|
|
20230926,143600,388177397,1626,1626,1627,1626,1681
|
|
20230926,143500,385442894,1626,1625,1626,1624,305
|
|
20230926,143400,384947125,1624,1624,1624,1624,0
|
|
20230926,143300,384947125,1624,1624,1624,1624,7
|
|
20230926,143200,384935757,1624,1624,1624,1624,672
|
|
20230926,143100,383844429,1624,1623,1624,1623,423
|
|
20230926,143000,383157486,1623,1623,1623,1623,94
|
|
20230926,142900,383004924,1623,1623,1623,1623,0
|
|
20230926,142800,383004924,1623,1623,1623,1623,0
|
|
20230926,142700,383004924,1623,1623,1623,1623,0
|
|
20230926,142600,383004924,1623,1623,1623,1623,22
|
|
20230926,142500,382969218,1623,1623,1623,1623,9
|
|
20230926,142400,382954611,1623,1624,1624,1623,684
|
|
20230926,142300,381843828,1624,1624,1624,1624,0
|
|
20230926,142200,381843828,1624,1625,1625,1624,1409
|
|
20230926,142100,379554293,1625,1626,1626,1625,1457
|
|
20230926,142000,377186165,1626,1627,1628,1626,509
|
|
20230926,141900,376358053,1627,1628,1628,1627,292
|
|
20230926,141800,375882705,1627,1628,1628,1627,125
|
|
20230926,141700,375679210,1627,1627,1627,1627,307
|
|
20230926,141600,375179721,1628,1628,1628,1628,12
|
|
20230926,141500,375160185,1627,1628,1628,1627,181
|
|
20230926,141400,374865533,1627,1627,1627,1627,41
|
|
20230926,141300,374798826,1628,1628,1628,1628,12
|
|
20230926,141200,374779290,1628,1628,1628,1628,62
|
|
20230926,141100,374678354,1627,1628,1628,1627,410
|
|
20230926,141000,374010886,1628,1628,1628,1628,0
|
|
20230926,140900,374010886,1628,1627,1628,1627,181
|
|
20230926,140800,373716231,1627,1627,1627,1627,48
|
|
20230926,140700,373638135,1628,1628,1628,1628,0
|
|
20230926,140600,373638135,1628,1628,1628,1628,100
|
|
20230926,140500,373475335,1625,1625,1625,1625,0
|
|
20230926,140400,373475335,1625,1625,1625,1625,0
|
|
20230926,140300,373475335,1625,1625,1625,1625,13
|
|
20230926,140200,373454210,1628,1628,1628,1625,109
|
|
20230926,140100,373276899,1628,1628,1628,1628,0
|
|
20230926,140000,373276899,1628,1619,1628,1619,5
|
|
20230926,135900,373268786,1619,1618,1628,1617,354
|
|
20230926,135800,372696014,1618,1628,1628,1618,14472
|
|
20230926,135700,349216324,1627,1627,1627,1627,303
|
|
20230926,135600,348723343,1627,1627,1627,1627,0
|
|
20230926,135500,348723343,1627,1627,1627,1627,50
|
|
20230926,135400,348641993,1627,1628,1628,1627,79
|
|
20230926,135300,348513382,1627,1627,1627,1627,0
|
|
20230926,135200,348513382,1627,1628,1628,1627,23
|
|
20230926,135100,348475949,1626,1626,1626,1626,0
|
|
20230926,135000,348475949,1626,1626,1626,1626,0
|
|
20230926,134900,348475949,1626,1627,1627,1626,51
|
|
20230926,134800,348393006,1626,1626,1626,1626,0
|
|
20230926,134700,348393006,1626,1626,1626,1626,0
|
|
20230926,134600,348393006,1626,1626,1626,1626,675
|
|
20230926,134500,347295456,1626,1626,1626,1626,21
|
|
20230926,134400,347261310,1626,1627,1627,1626,3975
|
|
20230926,134300,340796305,1627,1627,1627,1627,50
|
|
20230926,134200,340714955,1627,1627,1627,1627,0
|
|
20230926,134100,340714955,1627,1627,1627,1627,0
|
|
20230926,134000,340714955,1627,1627,1627,1627,0
|
|
20230926,133900,340714955,1627,1627,1627,1627,0
|
|
20230926,133800,340714955,1627,1627,1627,1627,11
|
|
20230926,133700,340697058,1627,1629,1629,1627,1750
|
|
20230926,133600,337848041,1630,1630,1630,1630,0
|
|
20230926,133500,337848041,1630,1630,1630,1630,0
|
|
20230926,133400,337848041,1630,1630,1630,1630,20
|
|
20230926,133300,337815441,1630,1630,1630,1630,0
|
|
20230926,133200,337815441,1630,1630,1630,1630,212
|
|
20230926,133100,337469881,1630,1630,1630,1630,178
|
|
20230926,133000,337179741,1633,1633,1633,1633,0
|
|
20230926,132900,337179741,1633,1629,1633,1629,2
|
|
20230926,132800,337176479,1634,1634,1634,1634,0
|
|
20230926,132700,337176479,1634,1628,1634,1628,2
|
|
20230926,132600,337173217,1629,1631,1631,1629,3610
|
|
20230926,132500,331290239,1635,1635,1635,1635,0
|
|
20230926,132400,331290239,1635,1635,1635,1635,1
|
|
20230926,132300,331288604,1632,1632,1632,1632,1640
|
|
20230926,132200,328612124,1635,1635,1635,1635,0
|
|
20230926,132100,328612124,1635,1635,1635,1635,3
|
|
20230926,132000,328607219,1632,1632,1632,1632,670
|
|
20230926,131900,327513779,1632,1632,1632,1632,0
|
|
20230926,131800,327513779,1632,1632,1632,1632,0
|
|
20230926,131700,327513779,1632,1632,1632,1632,456
|
|
20230926,131600,326769587,1632,1632,1632,1632,0
|
|
20230926,131500,326769587,1632,1630,1632,1630,11
|
|
20230926,131400,326751655,1630,1631,1631,1630,973
|
|
20230926,131300,325164693,1631,1631,1631,1631,0
|
|
20230926,131200,325164693,1631,1633,1633,1631,5811
|
|
20230926,131100,315681618,1634,1634,1634,1634,10
|
|
20230926,131000,315665278,1635,1634,1635,1634,13
|
|
20230926,130900,315644033,1633,1633,1633,1633,2000
|
|
20230926,130800,312378033,1631,1631,1631,1631,272
|
|
20230926,130700,311934401,1631,1631,1631,1631,2333
|
|
20230926,130600,308129278,1633,1633,1633,1633,2
|
|
20230926,130500,308126012,1632,1632,1632,1632,134
|
|
20230926,130400,307907324,1633,1637,1637,1633,79
|
|
20230926,130300,307778313,1632,1632,1632,1632,1000
|
|
20230926,130200,306146313,1632,1635,1635,1632,1200
|
|
20230926,130100,304187317,1635,1635,1635,1635,0
|
|
20230926,130000,304187317,1635,1635,1635,1635,120
|
|
20230926,125900,303991117,1637,1637,1637,1637,1
|
|
20230926,125800,303989480,1635,1636,1636,1635,683
|
|
20230926,125700,302872192,1637,1637,1637,1637,415
|
|
20230926,125600,302192837,1636,1636,1636,1636,0
|
|
20230926,125500,302192837,1636,1636,1636,1636,0
|
|
20230926,125400,302192837,1636,1640,1640,1636,324
|
|
20230926,125300,301661803,1640,1638,1645,1638,335
|
|
20230926,125200,301113034,1638,1638,1638,1638,0
|
|
20230926,125100,301113034,1638,1637,1638,1637,507
|
|
20230926,125000,300283068,1636,1636,1636,1636,0
|
|
20230926,124900,300283068,1636,1636,1636,1634,831
|
|
20230926,124800,298923564,1636,1636,1636,1636,0
|
|
20230926,124700,298923564,1636,1636,1636,1636,15
|
|
20230926,124600,298899024,1631,1631,1631,1631,0
|
|
20230926,124500,298899024,1631,1631,1631,1631,0
|
|
20230926,124400,298899024,1631,1631,1631,1631,1
|
|
20230926,124300,298897393,1635,1635,1635,1635,0
|
|
20230926,124200,298897393,1635,1635,1635,1635,0
|
|
20230926,124100,298897393,1635,1631,1635,1630,1770
|
|
20230926,124000,296008050,1632,1632,1632,1632,14
|
|
20230926,123900,295985202,1634,1633,1634,1633,1757
|
|
20230926,123800,293114645,1633,1632,1633,1632,28
|
|
20230926,123700,293068924,1632,1632,1632,1632,0
|
|
20230926,123600,293068924,1632,1630,1632,1630,2841
|
|
20230926,123500,288432472,1630,1630,1630,1630,0
|
|
20230926,123400,288432472,1630,1630,1630,1630,110
|
|
20230926,123300,288253172,1630,1630,1630,1630,2
|
|
20230926,123200,288249912,1630,1630,1630,1630,0
|
|
20230926,123100,288249912,1630,1630,1630,1630,0
|
|
20230926,123000,288249912,1630,1630,1630,1630,963
|
|
20230926,122900,286680222,1630,1630,1630,1630,364
|
|
20230926,122800,286086902,1630,1630,1630,1629,2154
|
|
20230926,122700,282576058,1630,1630,1630,1630,0
|
|
20230926,122600,282576058,1630,1630,1630,1630,86
|
|
20230926,122500,282435878,1629,1629,1629,1629,1
|
|
20230926,122400,282434249,1630,1630,1630,1630,365
|
|
20230926,122300,281839299,1630,1630,1630,1630,904
|
|
20230926,122200,280365779,1629,1630,1630,1629,2428
|
|
20230926,122100,276408384,1630,1632,1632,1630,1446
|
|
20230926,122000,274049706,1632,1632,1632,1632,55
|
|
20230926,121900,273959946,1633,1633,1633,1633,0
|
|
20230926,121800,273959946,1633,1633,1633,1633,0
|
|
20230926,121700,273959946,1633,1632,1633,1632,1036
|
|
20230926,121600,272269158,1633,1633,1633,1633,80
|
|
20230926,121500,272138518,1633,1633,1633,1633,0
|
|
20230926,121400,272138518,1633,1632,1633,1632,3000
|
|
20230926,121300,267239521,1630,1630,1630,1630,0
|
|
20230926,121200,267239521,1630,1630,1630,1630,11
|
|
20230926,121100,267221591,1631,1631,1631,1631,300
|
|
20230926,121000,266732291,1630,1630,1630,1630,113
|
|
20230926,120900,266548101,1630,1630,1630,1630,61
|
|
20230926,120800,266448671,1633,1633,1633,1633,1
|
|
20230926,120700,266447038,1628,1628,1628,1628,0
|
|
20230926,120600,266447038,1628,1630,1630,1628,11
|
|
20230926,120500,266429110,1630,1630,1630,1630,0
|
|
20230926,120400,266429110,1630,1630,1630,1630,1
|
|
20230926,120300,266427480,1630,1631,1631,1630,1073
|
|
20230926,120200,264677469,1632,1629,1632,1628,2477
|
|
20230926,120100,260642763,1630,1630,1630,1630,1000
|
|
20230926,120000,259012763,1630,1630,1630,1630,300
|
|
20230926,115900,258523763,1630,1629,1630,1629,1138
|
|
20230926,115800,256669823,1629,1629,1629,1629,0
|
|
20230926,115700,256669823,1629,1629,1629,1629,1
|
|
20230926,115600,256668194,1631,1631,1631,1631,76
|
|
20230926,115500,256544238,1631,1631,1631,1631,308
|
|
20230926,115400,256041890,1626,1626,1626,1626,14
|
|
20230926,115300,256019126,1626,1626,1626,1626,2200
|
|
20230926,115200,252441926,1626,1631,1631,1626,9539
|
|
20230926,115100,236911870,1631,1630,1631,1630,1200
|
|
20230926,115000,234954870,1631,1631,1631,1631,1035
|
|
20230926,114900,233266785,1631,1630,1631,1629,1721
|
|
20230926,114800,230463115,1629,1630,1630,1629,810
|
|
20230926,114700,229143615,1629,1631,1631,1629,1484
|
|
20230926,114600,226724649,1630,1630,1630,1630,27
|
|
20230926,114500,226680639,1630,1631,1631,1630,2205
|
|
20230926,114400,223084990,1631,1631,1631,1631,2032
|
|
20230926,114300,219770798,1632,1632,1632,1632,9
|
|
20230926,114200,219756110,1631,1632,1632,1631,1820
|
|
20230926,114100,216787688,1632,1633,1633,1632,1424
|
|
20230926,114000,214463683,1633,1633,1633,1633,27
|
|
20230926,113900,214419592,1636,1636,1636,1636,1
|
|
20230926,113800,214417956,1636,1636,1636,1636,6
|
|
20230926,113700,214408140,1636,1636,1636,1636,3
|
|
20230926,113600,214403232,1632,1635,1635,1632,4468
|
|
20230926,113500,207101297,1638,1636,1638,1636,7
|
|
20230926,113400,207089843,1636,1636,1636,1636,2375
|
|
20230926,113300,203204343,1639,1639,1639,1639,200
|
|
20230926,113200,202876543,1636,1636,1636,1636,0
|
|
20230926,113100,202876543,1636,1640,1640,1636,1386
|
|
20230926,113000,200604816,1647,1641,1647,1641,102
|
|
20230926,112900,200437428,1647,1647,1647,1647,0
|
|
20230926,112800,200437428,1647,1647,1647,1647,1
|
|
20230926,112700,200435781,1647,1649,1649,1647,80
|
|
20230926,112600,200303901,1649,1649,1649,1649,0
|
|
20230926,112500,200303901,1649,1649,1649,1649,0
|
|
20230926,112400,200303901,1649,1649,1649,1649,0
|
|
20230926,112300,200303901,1649,1649,1649,1649,0
|
|
20230926,112200,200303901,1649,1649,1649,1649,7
|
|
20230926,112100,200292358,1649,1639,1649,1635,7657
|
|
20230926,112000,187751527,1639,1639,1639,1639,0
|
|
20230926,111900,187751527,1639,1640,1640,1639,155
|
|
20230926,111800,187497481,1639,1639,1639,1639,105
|
|
20230926,111700,187325386,1638,1640,1640,1638,4810
|
|
20230926,111600,179444997,1640,1642,1645,1640,3496
|
|
20230926,111500,173705400,1642,1644,1644,1642,1072
|
|
20230926,111400,171944662,1644,1645,1645,1644,410
|
|
20230926,111300,171270524,1645,1646,1646,1645,512
|
|
20230926,111200,170428272,1647,1647,1647,1647,0
|
|
20230926,111100,170428272,1647,1647,1647,1647,92
|
|
20230926,111000,170276748,1645,1645,1645,1645,0
|
|
20230926,110900,170276748,1645,1645,1645,1645,2000
|
|
20230926,110800,166986748,1645,1645,1645,1645,380
|
|
20230926,110700,166361648,1650,1650,1650,1650,500
|
|
20230926,110600,165536648,1645,1645,1645,1645,1
|
|
20230926,110500,165535003,1650,1650,1650,1650,303
|
|
20230926,110400,165035053,1654,1650,1654,1648,10888
|
|
20230926,110300,147077180,1651,1654,1654,1651,88
|
|
20230926,110200,146931664,1654,1654,1654,1654,600
|
|
20230926,110100,145939264,1652,1652,1652,1652,0
|
|
20230926,110000,145939264,1652,1652,1652,1652,0
|
|
20230926,105900,145939264,1652,1652,1652,1652,0
|
|
20230926,105800,145939264,1652,1654,1654,1652,3075
|
|
20230926,105700,140859280,1655,1655,1655,1655,87
|
|
20230926,105600,140715295,1655,1656,1656,1655,91
|
|
20230926,105500,140564680,1654,1654,1654,1654,20
|
|
20230926,105400,140531600,1650,1650,1650,1650,0
|
|
20230926,105300,140531600,1650,1650,1650,1650,3282
|
|
20230926,105200,135116300,1650,1651,1651,1650,4795
|
|
20230926,105100,127204032,1651,1652,1652,1651,106
|
|
20230926,105000,127028970,1650,1650,1650,1650,0
|
|
20230926,104900,127028970,1650,1654,1654,1650,2779
|
|
20230926,104800,122439561,1662,1662,1662,1662,1
|
|
20230926,104700,122437899,1655,1656,1656,1655,211
|
|
20230926,104600,122088526,1662,1662,1662,1662,1
|
|
20230926,104500,122086864,1653,1655,1655,1653,4194
|
|
20230926,104400,115147206,1656,1657,1657,1656,545
|
|
20230926,104300,114244486,1657,1657,1657,1657,0
|
|
20230926,104200,114244486,1657,1659,1659,1657,608
|
|
20230926,104100,113236430,1659,1662,1662,1659,109
|
|
20230926,104000,113055446,1659,1659,1659,1659,0
|
|
20230926,103900,113055446,1659,1659,1659,1659,0
|
|
20230926,103800,113055446,1659,1659,1659,1659,4
|
|
20230926,103700,113048810,1659,1662,1662,1659,955
|
|
20230926,103600,111463454,1662,1662,1662,1662,12
|
|
20230926,103500,111443510,1662,1662,1662,1662,62
|
|
20230926,103400,111340466,1662,1662,1662,1662,1
|
|
20230926,103300,111338804,1662,1662,1662,1662,1
|
|
20230926,103200,111337142,1659,1658,1660,1658,557
|
|
20230926,103100,110412605,1657,1657,1657,1657,45
|
|
20230926,103000,110338040,1658,1658,1658,1658,1
|
|
20230926,102900,110336382,1658,1658,1658,1658,115
|
|
20230926,102800,110145712,1658,1658,1658,1658,11
|
|
20230926,102700,110127474,1656,1656,1656,1656,0
|
|
20230926,102600,110127474,1656,1656,1656,1656,0
|
|
20230926,102500,110127474,1656,1656,1656,1656,576
|
|
20230926,102400,109173618,1656,1656,1656,1656,0
|
|
20230926,102300,109173618,1656,1658,1658,1656,112
|
|
20230926,102200,108987946,1658,1656,1663,1656,12
|
|
20230926,102100,108968047,1663,1656,1663,1656,213
|
|
20230926,102000,108613835,1662,1662,1662,1662,2
|
|
20230926,101900,108610511,1655,1655,1655,1655,3315
|
|
20230926,101800,103124186,1655,1658,1658,1655,1000
|
|
20230926,101700,101468385,1662,1662,1662,1662,66
|
|
20230926,101600,101358693,1656,1656,1656,1656,0
|
|
20230926,101500,101358693,1656,1656,1656,1656,0
|
|
20230926,101400,101358693,1656,1656,1656,1656,0
|
|
20230926,101300,101358693,1656,1656,1656,1656,0
|
|
20230926,101200,101358693,1656,1656,1656,1656,0
|
|
20230926,101100,101358693,1656,1656,1656,1656,0
|
|
20230926,101000,101358693,1656,1662,1662,1656,116
|
|
20230926,100900,101166518,1662,1662,1662,1662,39
|
|
20230926,100800,101101700,1662,1662,1662,1662,0
|
|
20230926,100700,101101700,1662,1662,1662,1662,0
|
|
20230926,100600,101101700,1662,1662,1662,1662,1
|
|
20230926,100500,101100038,1656,1656,1656,1656,370
|
|
20230926,100400,100487318,1656,1655,1656,1655,818
|
|
20230926,100300,99133410,1655,1656,1656,1655,1477
|
|
20230926,100200,96688498,1656,1655,1656,1655,301
|
|
20230926,100100,96190043,1656,1659,1659,1656,3753
|
|
20230926,100000,89972409,1658,1657,1658,1657,4
|
|
20230926,095900,89965779,1658,1659,1659,1658,3121
|
|
20230926,095800,84791027,1659,1660,1660,1659,209
|
|
20230926,095700,84444219,1659,1659,1659,1659,0
|
|
20230926,095600,84444219,1659,1660,1660,1659,1268
|
|
20230926,095500,82339749,1665,1665,1665,1665,1
|
|
20230926,095400,82338084,1660,1660,1660,1659,5650
|
|
20230926,095300,72962234,1665,1660,1665,1660,81
|
|
20230926,095200,72827524,1661,1661,1661,1661,2
|
|
20230926,095100,72824202,1661,1665,1665,1661,4205
|
|
20230926,095000,65835323,1663,1663,1665,1663,1103
|
|
20230926,094900,64000902,1663,1663,1663,1663,0
|
|
20230926,094800,64000902,1663,1663,1663,1662,1995
|
|
20230926,094700,60684308,1663,1665,1665,1662,2576
|
|
20230926,094600,56401819,1669,1669,1669,1669,0
|
|
20230926,094500,56401819,1669,1669,1669,1665,20
|
|
20230926,094400,56368487,1662,1662,1662,1662,0
|
|
20230926,094300,56368487,1662,1670,1670,1662,1235
|
|
20230926,094200,54314683,1664,1665,1665,1664,3065
|
|
20230926,094100,49212801,1671,1671,1671,1671,1
|
|
20230926,094000,49211130,1671,1666,1671,1666,738
|
|
20230926,093900,47981562,1672,1672,1672,1672,0
|
|
20230926,093800,47981562,1672,1672,1672,1672,12
|
|
20230926,093700,47961498,1672,1672,1672,1672,0
|
|
20230926,093600,47961498,1672,1672,1672,1672,22
|
|
20230926,093500,47924714,1667,1667,1667,1667,141
|
|
20230926,093400,47689667,1672,1672,1672,1672,12
|
|
20230926,093300,47669603,1672,1672,1672,1672,27
|
|
20230926,093200,47624459,1666,1672,1672,1666,310
|
|
20230926,093100,47107939,1665,1667,1667,1665,440
|
|
20230926,093000,46375031,1672,1672,1672,1672,10
|
|
20230926,092900,46358311,1667,1667,1667,1667,0
|
|
20230926,092800,46358311,1667,1667,1667,1667,56
|
|
20230926,092700,46264959,1673,1673,1673,1673,118
|
|
20230926,092600,46067545,1674,1674,1674,1674,5000
|
|
20230926,092500,37697545,1667,1669,1674,1667,1150
|
|
20230926,092400,35779049,1669,1671,1671,1669,1849
|
|
20230926,092300,32693018,1673,1675,1675,1673,216
|
|
20230926,092200,32331248,1675,1675,1675,1675,201
|
|
20230926,092100,31994573,1675,1675,1675,1675,0
|
|
20230926,092000,31994573,1675,1675,1675,1675,0
|
|
20230926,091900,31994573,1675,1675,1675,1675,1
|
|
20230926,091800,31992898,1675,1675,1675,1675,0
|
|
20230926,091700,31992898,1675,1675,1675,1675,0
|
|
20230926,091600,31992898,1675,1675,1675,1675,1
|
|
20230926,091500,31991223,1668,1668,1668,1668,17
|
|
20230926,091400,31962867,1668,1668,1674,1668,5301
|
|
20230926,091300,23094658,1674,1674,1674,1674,0
|
|
20230926,091200,23094658,1674,1674,1674,1674,6091
|
|
20230926,091100,12898324,1666,1666,1666,1666,406
|
|
20230926,091000,12221928,1666,1674,1674,1666,183
|
|
20230926,090900,11917042,1674,1674,1674,1674,0
|
|
20230926,090800,11917042,1674,1665,1674,1665,2221
|
|
20230926,090700,8218177,1665,1672,1672,1665,1007
|
|
20230926,090600,6541473,1672,1670,1672,1669,195
|
|
20230926,090500,6216014,1674,1674,1674,1674,0
|
|
20230926,090400,6216014,1674,1670,1674,1670,475
|
|
20230926,090300,5421124,1670,1670,1670,1670,55
|
|
20230926,090200,5329274,1670,1670,1670,1670,120
|
|
20230926,090100,5128874,1661,1669,1669,1661,1650
|
|
20230926,090000,2386430,1670,1670,1670,1670,1429
|