576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,183300,855660032,1610,1610,1610,1610,9375
|
|
20230926,183200,855660032,1610,1610,1610,1610,0
|
|
20230926,183100,855660032,1610,1610,1610,1610,0
|
|
20230926,183000,855660032,1610,1610,1610,1610,0
|
|
20230926,182900,855660032,1610,1610,1610,1610,0
|
|
20230926,182800,855660032,1610,1610,1610,1610,0
|
|
20230926,182700,855660032,1610,1610,1610,1610,0
|
|
20230926,182600,855660032,1610,1610,1610,1610,0
|
|
20230926,182500,855660032,1610,1610,1610,1610,0
|
|
20230926,182400,855660032,1610,1610,1610,1610,0
|
|
20230926,182300,855660032,1610,1610,1610,1610,0
|
|
20230926,182200,855660032,1610,1610,1610,1610,0
|
|
20230926,182100,855660032,1610,1610,1610,1610,0
|
|
20230926,182000,855660032,1610,1610,1610,1610,0
|
|
20230926,181900,855660032,1610,1610,1610,1610,0
|
|
20230926,181800,855660032,1610,1610,1610,1610,0
|
|
20230926,181700,855660032,1610,1610,1610,1610,0
|
|
20230926,181600,855660032,1610,1610,1610,1610,0
|
|
20230926,181500,855660032,1610,1610,1610,1610,0
|
|
20230926,181400,855660032,1610,1610,1610,1610,0
|
|
20230926,181300,855660032,1610,1610,1610,1610,0
|
|
20230926,181200,855660032,1610,1610,1610,1610,0
|
|
20230926,181100,855660032,1610,1610,1610,1610,0
|
|
20230926,181000,855660032,1610,1610,1610,1610,0
|
|
20230926,180900,855660032,1610,1610,1610,1610,0
|
|
20230926,180800,855660032,1610,1610,1610,1610,0
|
|
20230926,180700,855660032,1610,1610,1610,1610,0
|
|
20230926,180600,855660032,1610,1610,1610,1610,0
|
|
20230926,180500,855660032,1610,1610,1610,1610,0
|
|
20230926,180400,855660032,1610,1610,1610,1610,0
|
|
20230926,180300,855660032,1610,1610,1610,1610,9375
|
|
20230926,180200,855660032,1610,1610,1610,1610,0
|
|
20230926,180100,855660032,1610,1610,1610,1610,0
|
|
20230926,180000,855660032,1610,1610,1610,1610,0
|
|
20230926,175900,855660032,1610,1610,1610,1610,0
|
|
20230926,175800,855660032,1610,1610,1610,1610,0
|
|
20230926,175700,855660032,1610,1610,1610,1610,0
|
|
20230926,175600,855660032,1610,1610,1610,1610,0
|
|
20230926,175500,855660032,1610,1610,1610,1610,0
|
|
20230926,175400,855660032,1610,1610,1610,1610,0
|
|
20230926,175300,855660032,1610,1610,1610,1610,0
|
|
20230926,175200,855660032,1610,1610,1610,1610,0
|
|
20230926,175100,855660032,1610,1610,1610,1610,0
|
|
20230926,175000,855660032,1610,1610,1610,1610,0
|
|
20230926,174900,855660032,1610,1610,1610,1610,0
|
|
20230926,174800,855660032,1610,1610,1610,1610,0
|
|
20230926,174700,855660032,1610,1610,1610,1610,0
|
|
20230926,174600,855660032,1610,1610,1610,1610,0
|
|
20230926,174500,855660032,1610,1610,1610,1610,0
|
|
20230926,174400,855660032,1610,1610,1610,1610,0
|
|
20230926,174300,855660032,1610,1610,1610,1610,0
|
|
20230926,174200,855660032,1610,1610,1610,1610,0
|
|
20230926,174100,855660032,1610,1610,1610,1610,0
|
|
20230926,174000,855660032,1610,1610,1610,1610,0
|
|
20230926,173900,855660032,1610,1610,1610,1610,0
|
|
20230926,173800,855660032,1610,1610,1610,1610,0
|
|
20230926,173700,855660032,1610,1610,1610,1610,0
|
|
20230926,173600,855660032,1610,1610,1610,1610,0
|
|
20230926,173500,855660032,1610,1610,1610,1610,0
|
|
20230926,173400,855660032,1610,1610,1610,1610,0
|
|
20230926,173300,855660032,1610,1610,1610,1610,9375
|
|
20230926,173200,855660032,1610,1610,1610,1610,0
|
|
20230926,173100,855660032,1610,1610,1610,1610,0
|
|
20230926,173000,855660032,1610,1610,1610,1610,0
|
|
20230926,172900,855660032,1610,1610,1610,1610,0
|
|
20230926,172800,855660032,1610,1610,1610,1610,0
|
|
20230926,172700,855660032,1610,1610,1610,1610,0
|
|
20230926,172600,855660032,1610,1610,1610,1610,0
|
|
20230926,172500,855660032,1610,1610,1610,1610,0
|
|
20230926,172400,855660032,1610,1610,1610,1610,0
|
|
20230926,172300,855660032,1610,1610,1610,1610,0
|
|
20230926,172200,855660032,1610,1610,1610,1610,0
|
|
20230926,172100,855660032,1610,1610,1610,1610,0
|
|
20230926,172000,855660032,1610,1610,1610,1610,0
|
|
20230926,171900,855660032,1610,1610,1610,1610,0
|
|
20230926,171800,855660032,1610,1610,1610,1610,0
|
|
20230926,171700,855660032,1610,1610,1610,1610,0
|
|
20230926,171600,855660032,1610,1610,1610,1610,0
|
|
20230926,171500,855660032,1610,1610,1610,1610,0
|
|
20230926,171400,855660032,1610,1610,1610,1610,0
|
|
20230926,171300,855660032,1610,1610,1610,1610,0
|
|
20230926,171200,855660032,1610,1610,1610,1610,0
|
|
20230926,171100,855660032,1610,1610,1610,1610,0
|
|
20230926,171000,855660032,1610,1610,1610,1610,0
|
|
20230926,170900,855660032,1610,1610,1610,1610,0
|
|
20230926,170800,855660032,1610,1610,1610,1610,0
|
|
20230926,170700,855660032,1610,1610,1610,1610,0
|
|
20230926,170600,855660032,1610,1610,1610,1610,0
|
|
20230926,170500,855660032,1610,1610,1610,1610,0
|
|
20230926,170400,855660032,1610,1610,1610,1610,0
|
|
20230926,170300,855660032,1610,1610,1610,1610,9375
|
|
20230926,170200,855660032,1610,1610,1610,1610,0
|
|
20230926,170100,855660032,1610,1610,1610,1610,0
|
|
20230926,170000,855660032,1610,1610,1610,1610,0
|
|
20230926,165900,855660032,1610,1610,1610,1610,0
|
|
20230926,165800,855660032,1610,1610,1610,1610,0
|
|
20230926,165700,855660032,1610,1610,1610,1610,0
|
|
20230926,165600,855660032,1610,1610,1610,1610,0
|
|
20230926,165500,855660032,1610,1610,1610,1610,0
|
|
20230926,165400,855660032,1610,1610,1610,1610,0
|
|
20230926,165300,855660032,1610,1610,1610,1610,0
|
|
20230926,165200,855660032,1610,1610,1610,1610,0
|
|
20230926,165100,855660032,1610,1610,1610,1610,0
|
|
20230926,165000,855660032,1610,1610,1610,1610,0
|
|
20230926,164900,855660032,1610,1610,1610,1610,0
|
|
20230926,164800,855660032,1610,1610,1610,1610,0
|
|
20230926,164700,855660032,1610,1610,1610,1610,0
|
|
20230926,164600,855660032,1610,1610,1610,1610,0
|
|
20230926,164500,855660032,1610,1610,1610,1610,0
|
|
20230926,164400,855660032,1610,1610,1610,1610,0
|
|
20230926,164300,855660032,1610,1610,1610,1610,0
|
|
20230926,164200,855660032,1610,1610,1610,1610,0
|
|
20230926,164100,855660032,1610,1610,1610,1610,0
|
|
20230926,164000,855660032,1610,1610,1610,1610,0
|
|
20230926,163900,855660032,1610,1610,1610,1610,0
|
|
20230926,163800,855660032,1610,1610,1610,1610,0
|
|
20230926,163700,855660032,1610,1610,1610,1610,0
|
|
20230926,163600,855660032,1610,1610,1610,1610,0
|
|
20230926,163500,855660032,1610,1610,1610,1610,0
|
|
20230926,163400,855660032,1610,1610,1610,1610,0
|
|
20230926,163300,855660032,1610,1610,1610,1610,9375
|
|
20230926,163200,855660032,1610,1610,1610,1610,0
|
|
20230926,163100,855660032,1610,1610,1610,1610,0
|
|
20230926,163000,855660032,1610,1610,1610,1610,0
|
|
20230926,162900,855660032,1610,1610,1610,1610,0
|
|
20230926,162800,855660032,1610,1610,1610,1610,0
|
|
20230926,162700,855660032,1610,1610,1610,1610,0
|
|
20230926,162600,855660032,1610,1610,1610,1610,0
|
|
20230926,162500,855660032,1610,1610,1610,1610,0
|
|
20230926,162400,855660032,1610,1610,1610,1610,0
|
|
20230926,162300,855660032,1610,1610,1610,1610,0
|
|
20230926,162200,855660032,1610,1610,1610,1610,0
|
|
20230926,162100,855660032,1610,1610,1610,1610,0
|
|
20230926,162000,855660032,1610,1610,1610,1610,0
|
|
20230926,161900,855660032,1610,1610,1610,1610,0
|
|
20230926,161800,855660032,1610,1610,1610,1610,0
|
|
20230926,161700,855660032,1610,1610,1610,1610,0
|
|
20230926,161600,855660032,1610,1610,1610,1610,0
|
|
20230926,161500,855660032,1610,1610,1610,1610,0
|
|
20230926,161400,855660032,1610,1610,1610,1610,0
|
|
20230926,161300,855660032,1610,1610,1610,1610,0
|
|
20230926,161200,855660032,1610,1610,1610,1610,0
|
|
20230926,161100,855660032,1610,1610,1610,1610,0
|
|
20230926,161000,855660032,1610,1610,1610,1610,0
|
|
20230926,160900,855660032,1610,1610,1610,1610,0
|
|
20230926,160800,855660032,1610,1610,1610,1610,0
|
|
20230926,160700,855660032,1610,1610,1610,1610,0
|
|
20230926,160600,855660032,1610,1610,1610,1610,0
|
|
20230926,160500,855660032,1610,1610,1610,1610,0
|
|
20230926,160400,855660032,1610,1610,1610,1610,0
|
|
20230926,160300,855660032,1610,1610,1610,1610,9375
|
|
20230926,160200,855660032,1610,1610,1610,1610,0
|
|
20230926,160100,855660032,1610,1610,1610,1610,0
|
|
20230926,160000,855660032,1610,1610,1610,1610,0
|
|
20230926,155900,855660032,1610,1610,1610,1610,0
|
|
20230926,155800,855660032,1610,1610,1610,1610,0
|
|
20230926,155700,855660032,1610,1610,1610,1610,0
|
|
20230926,155600,855660032,1610,1610,1610,1610,0
|
|
20230926,155500,855660032,1610,1610,1610,1610,0
|
|
20230926,155400,855660032,1610,1610,1610,1610,0
|
|
20230926,155300,855660032,1610,1610,1610,1610,0
|
|
20230926,155200,855660032,1610,1610,1610,1610,0
|
|
20230926,155100,855660032,1610,1610,1610,1610,0
|
|
20230926,155000,855660032,1610,1610,1610,1610,0
|
|
20230926,154900,855660032,1610,1610,1610,1610,0
|
|
20230926,154800,855660032,1610,1610,1610,1610,0
|
|
20230926,154700,855660032,1610,1610,1610,1610,0
|
|
20230926,154600,855660032,1610,1610,1610,1610,0
|
|
20230926,154500,855660032,1610,1610,1610,1610,0
|
|
20230926,154400,855660032,1610,1610,1610,1610,0
|
|
20230926,154300,855660032,1610,1610,1610,1610,0
|
|
20230926,154200,855660032,1610,1610,1610,1610,0
|
|
20230926,154100,855660032,1610,1610,1610,1610,0
|
|
20230926,154000,855660032,1610,1610,1610,1610,0
|
|
20230926,153900,855660032,1610,1610,1610,1610,0
|
|
20230926,153800,855660032,1610,1610,1610,1610,0
|
|
20230926,153700,855660032,1610,1610,1610,1610,0
|
|
20230926,153600,855660032,1610,1610,1610,1610,0
|
|
20230926,153500,855660032,1610,1610,1610,1610,0
|
|
20230926,153400,855660032,1610,1610,1610,1610,0
|
|
20230926,153300,855660032,1610,1610,1610,1610,9375
|
|
20230926,153200,855660032,1610,1610,1610,1610,0
|
|
20230926,153100,855660032,1610,1610,1610,1610,0
|
|
20230926,153000,855660032,1610,1610,1610,1610,9375
|
|
20230926,152900,840566282,1602,1602,1602,1602,0
|
|
20230926,152800,840566282,1602,1602,1602,1602,0
|
|
20230926,152700,840566282,1602,1602,1602,1602,0
|
|
20230926,152600,840566282,1602,1602,1602,1602,0
|
|
20230926,152500,840566282,1602,1602,1602,1602,0
|
|
20230926,152400,840566282,1602,1602,1602,1602,0
|
|
20230926,152300,840566282,1602,1602,1602,1602,0
|
|
20230926,152200,840566282,1602,1602,1602,1602,0
|
|
20230926,152100,840566282,1602,1602,1602,1602,0
|
|
20230926,152000,840566282,1602,1602,1602,1602,0
|
|
20230926,151900,840566282,1602,1600,1602,1599,5029
|
|
20230926,151800,832520440,1601,1597,1601,1592,9535
|
|
20230926,151700,817288529,1592,1595,1598,1591,5207
|
|
20230926,151600,808997799,1590,1590,1598,1590,4200
|
|
20230926,151500,802319775,1586,1590,1590,1586,5983
|
|
20230926,151400,792822747,1595,1595,1595,1594,1541
|
|
20230926,151300,790365350,1598,1588,1598,1588,4390
|
|
20230926,151200,783372676,1587,1585,1587,1585,1528
|
|
20230926,151100,780950523,1580,1585,1586,1580,6342
|
|
20230926,151000,770928041,1585,1586,1586,1575,598
|
|
20230926,150900,769983698,1586,1578,1586,1573,6346
|
|
20230926,150800,759991354,1580,1590,1590,1580,10902
|
|
20230926,150700,742723175,1590,1606,1606,1590,14281
|
|
20230926,150600,719886278,1606,1606,1606,1606,2233
|
|
20230926,150500,716300080,1606,1615,1615,1605,2524
|
|
20230926,150400,712245586,1607,1606,1615,1606,103
|
|
20230926,150300,712080050,1606,1610,1616,1606,1510
|
|
20230926,150200,709648980,1610,1617,1617,1607,6495
|
|
20230926,150100,699182641,1618,1618,1618,1613,5630
|
|
20230926,150000,690094889,1617,1616,1628,1616,830
|
|
20230926,145900,688751585,1618,1617,1618,1615,5497
|
|
20230926,145800,679868356,1618,1620,1620,1618,14172
|
|
20230926,145700,656933390,1621,1627,1627,1621,9649
|
|
20230926,145600,641259960,1628,1627,1628,1627,2075
|
|
20230926,145500,637883934,1628,1628,1628,1628,0
|
|
20230926,145400,637883934,1628,1627,1629,1627,26
|
|
20230926,145300,637841629,1629,1629,1629,1629,0
|
|
20230926,145200,637841629,1629,1630,1630,1629,676
|
|
20230926,145100,636740390,1630,1631,1631,1630,401
|
|
20230926,145000,636086759,1630,1630,1630,1630,471
|
|
20230926,144900,635319029,1630,1627,1630,1627,2314
|
|
20230926,144800,631550710,1627,1627,1627,1627,1010
|
|
20230926,144700,629907440,1626,1629,1629,1626,1317
|
|
20230926,144600,627764522,1629,1629,1629,1629,0
|
|
20230926,144500,627764522,1629,1628,1629,1627,1377
|
|
20230926,144400,625524110,1629,1627,1629,1627,247
|
|
20230926,144300,625122217,1629,1629,1629,1628,5278
|
|
20230926,144200,616528901,1630,1629,1630,1629,1100
|
|
20230926,144100,614737000,1630,1629,1630,1629,62
|
|
20230926,144000,614636001,1630,1630,1630,1630,10
|
|
20230926,143900,614619701,1630,1630,1630,1630,100
|
|
20230926,143800,614456701,1630,1630,1630,1630,999
|
|
20230926,143700,612828331,1630,1630,1630,1630,0
|
|
20230926,143600,612828331,1630,1630,1630,1630,100
|
|
20230926,143500,612665331,1630,1630,1630,1630,0
|
|
20230926,143400,612665331,1630,1631,1631,1630,713
|
|
20230926,143300,611502528,1631,1631,1631,1631,0
|
|
20230926,143200,611502528,1631,1631,1631,1631,10
|
|
20230926,143100,611486218,1631,1631,1631,1631,0
|
|
20230926,143000,611486218,1631,1629,1631,1629,1040
|
|
20230926,142900,609792056,1629,1631,1631,1629,161
|
|
20230926,142800,609529485,1629,1629,1629,1629,1
|
|
20230926,142700,609527856,1631,1631,1631,1631,37
|
|
20230926,142600,609467509,1631,1631,1631,1631,0
|
|
20230926,142500,609467509,1631,1631,1631,1631,1
|
|
20230926,142400,609465878,1631,1631,1631,1631,20
|
|
20230926,142300,609433258,1631,1631,1631,1631,50
|
|
20230926,142200,609351708,1631,1631,1631,1631,0
|
|
20230926,142100,609351708,1631,1630,1631,1629,100
|
|
20230926,142000,609188805,1629,1630,1630,1629,2219
|
|
20230926,141900,605574053,1629,1629,1631,1629,481
|
|
20230926,141800,604790502,1631,1631,1631,1631,200
|
|
20230926,141700,604464302,1633,1633,1633,1633,0
|
|
20230926,141600,604464302,1633,1633,1633,1633,2239
|
|
20230926,141500,600808015,1634,1634,1634,1634,0
|
|
20230926,141400,600808015,1634,1634,1634,1634,0
|
|
20230926,141300,600808015,1634,1634,1634,1634,399
|
|
20230926,141200,600156049,1633,1633,1634,1633,310
|
|
20230926,141100,599649818,1634,1630,1634,1630,1229
|
|
20230926,141000,597644349,1630,1630,1630,1629,1582
|
|
20230926,140900,595066260,1629,1629,1630,1629,4708
|
|
20230926,140800,587396926,1630,1632,1632,1630,2232
|
|
20230926,140700,583758574,1633,1633,1633,1633,1
|
|
20230926,140600,583756941,1633,1633,1633,1633,1
|
|
20230926,140500,583755308,1631,1633,1633,1631,1003
|
|
20230926,140400,582117411,1631,1631,1633,1631,32
|
|
20230926,140300,582065217,1632,1632,1632,1632,0
|
|
20230926,140200,582065217,1632,1633,1633,1632,975
|
|
20230926,140100,580473917,1633,1633,1633,1633,621
|
|
20230926,140000,579459824,1632,1633,1633,1632,6
|
|
20230926,135900,579450028,1633,1632,1633,1632,3
|
|
20230926,135800,579445130,1633,1632,1633,1632,64
|
|
20230926,135700,579340681,1633,1634,1634,1632,1533
|
|
20230926,135600,576837195,1634,1632,1634,1632,186
|
|
20230926,135500,576533641,1633,1633,1633,1633,2484
|
|
20230926,135400,572477269,1633,1633,1633,1633,1
|
|
20230926,135300,572475636,1634,1634,1634,1634,1
|
|
20230926,135200,572474002,1634,1634,1634,1634,0
|
|
20230926,135100,572474002,1634,1634,1634,1634,2
|
|
20230926,135000,572470734,1637,1636,1637,1635,3
|
|
20230926,134900,572465826,1639,1639,1639,1639,0
|
|
20230926,134800,572465826,1639,1638,1639,1638,183
|
|
20230926,134700,572166071,1639,1638,1639,1638,111
|
|
20230926,134600,571984252,1638,1638,1638,1638,2640
|
|
20230926,134500,567659932,1638,1637,1638,1637,668
|
|
20230926,134400,566565751,1638,1638,1638,1638,0
|
|
20230926,134300,566565751,1638,1638,1638,1638,100
|
|
20230926,134200,566401951,1639,1639,1639,1639,0
|
|
20230926,134100,566401951,1639,1637,1639,1637,305
|
|
20230926,134000,565902368,1638,1638,1638,1638,1
|
|
20230926,133900,565900730,1629,1638,1638,1629,15
|
|
20230926,133800,565876205,1640,1640,1640,1640,0
|
|
20230926,133700,565876205,1640,1630,1641,1630,2351
|
|
20230926,133600,562027922,1635,1635,1635,1635,1605
|
|
20230926,133500,559403747,1635,1635,1635,1635,95
|
|
20230926,133400,559248422,1632,1631,1632,1631,783
|
|
20230926,133300,557971284,1631,1631,1631,1631,1000
|
|
20230926,133200,556340284,1631,1631,1631,1631,0
|
|
20230926,133100,556340284,1631,1631,1631,1631,0
|
|
20230926,133000,556340284,1631,1631,1631,1631,0
|
|
20230926,132900,556340284,1631,1631,1631,1631,30
|
|
20230926,132800,556291354,1631,1629,1631,1629,4613
|
|
20230926,132700,548776176,1631,1630,1631,1630,140
|
|
20230926,132600,548547975,1630,1630,1630,1630,0
|
|
20230926,132500,548547975,1630,1630,1630,1630,0
|
|
20230926,132400,548547975,1630,1630,1630,1630,0
|
|
20230926,132300,548547975,1630,1630,1630,1628,61
|
|
20230926,132200,548448645,1630,1630,1630,1628,149
|
|
20230926,132100,548206069,1628,1628,1628,1628,1214
|
|
20230926,132000,546229677,1628,1628,1630,1628,2833
|
|
20230926,131900,541617451,1628,1628,1628,1628,55
|
|
20230926,131800,541527911,1628,1630,1630,1628,2
|
|
20230926,131700,541524653,1627,1630,1631,1627,692
|
|
20230926,131600,540397097,1634,1634,1634,1634,0
|
|
20230926,131500,540397097,1634,1630,1634,1630,105
|
|
20230926,131400,540225943,1635,1632,1635,1630,1613
|
|
20230926,131300,537593719,1632,1634,1634,1632,1232
|
|
20230926,131200,535582971,1636,1637,1637,1636,2223
|
|
20230926,131100,531944263,1639,1639,1639,1639,0
|
|
20230926,131000,531944263,1639,1639,1639,1639,610
|
|
20230926,130900,530944473,1639,1637,1640,1637,17
|
|
20230926,130800,530916615,1637,1637,1637,1637,5
|
|
20230926,130700,530908430,1639,1639,1639,1639,100
|
|
20230926,130600,530744530,1640,1636,1640,1636,34
|
|
20230926,130500,530688806,1640,1640,1640,1640,0
|
|
20230926,130400,530688806,1640,1639,1640,1639,710
|
|
20230926,130300,529524415,1640,1640,1640,1640,500
|
|
20230926,130200,528704415,1640,1638,1640,1638,717
|
|
20230926,130100,527528969,1640,1639,1640,1639,500
|
|
20230926,130000,526708971,1640,1640,1640,1640,230
|
|
20230926,125900,526331771,1640,1632,1640,1632,6010
|
|
20230926,125800,516499338,1632,1632,1633,1632,3861
|
|
20230926,125700,510198049,1627,1627,1627,1627,354
|
|
20230926,125600,509622091,1627,1627,1627,1627,1190
|
|
20230926,125500,507685961,1627,1638,1638,1627,28
|
|
20230926,125400,507640108,1627,1627,1627,1627,1
|
|
20230926,125300,507638481,1626,1634,1634,1626,1450
|
|
20230926,125200,505278100,1639,1638,1639,1638,401
|
|
20230926,125100,504620991,1639,1639,1639,1639,0
|
|
20230926,125000,504620991,1639,1639,1639,1638,346
|
|
20230926,124900,504053907,1639,1637,1639,1637,546
|
|
20230926,124800,503159561,1638,1638,1638,1638,2
|
|
20230926,124700,503156285,1638,1638,1638,1638,0
|
|
20230926,124600,503156285,1638,1638,1638,1638,0
|
|
20230926,124500,503156285,1638,1637,1638,1637,1235
|
|
20230926,124400,501133357,1638,1638,1638,1638,59
|
|
20230926,124300,501036715,1638,1636,1638,1636,2
|
|
20230926,124200,501033441,1638,1638,1638,1638,0
|
|
20230926,124100,501033441,1638,1638,1638,1638,1
|
|
20230926,124000,501031803,1627,1630,1630,1627,34
|
|
20230926,123900,500976482,1626,1636,1636,1626,10479
|
|
20230926,123800,483922062,1636,1636,1636,1636,0
|
|
20230926,123700,483922062,1636,1636,1636,1636,0
|
|
20230926,123600,483922062,1636,1636,1636,1636,13
|
|
20230926,123500,483900794,1640,1636,1640,1636,261
|
|
20230926,123400,483473134,1636,1636,1636,1636,125
|
|
20230926,123300,483268634,1636,1636,1636,1636,11
|
|
20230926,123200,483250638,1636,1636,1636,1636,0
|
|
20230926,123100,483250638,1636,1636,1636,1635,80
|
|
20230926,123000,483119762,1635,1634,1635,1634,1462
|
|
20230926,122900,480730471,1634,1634,1634,1634,185
|
|
20230926,122800,480428181,1634,1634,1634,1634,0
|
|
20230926,122700,480428181,1634,1634,1634,1634,20
|
|
20230926,122600,480395501,1634,1633,1634,1633,50
|
|
20230926,122500,480313826,1633,1633,1633,1633,0
|
|
20230926,122400,480313826,1633,1630,1633,1630,3
|
|
20230926,122300,480308931,1633,1633,1633,1633,484
|
|
20230926,122200,479518559,1631,1631,1631,1631,1
|
|
20230926,122100,479516928,1631,1631,1631,1631,0
|
|
20230926,122000,479516928,1631,1631,1631,1631,1
|
|
20230926,121900,479515297,1631,1631,1631,1631,0
|
|
20230926,121800,479515297,1631,1631,1631,1631,1
|
|
20230926,121700,479513666,1633,1633,1633,1633,100
|
|
20230926,121600,479350366,1633,1633,1633,1633,0
|
|
20230926,121500,479350366,1633,1630,1633,1630,3
|
|
20230926,121400,479345473,1634,1634,1634,1634,0
|
|
20230926,121300,479345473,1634,1634,1634,1634,0
|
|
20230926,121200,479345473,1634,1634,1634,1634,5093
|
|
20230926,121100,471023511,1634,1631,1634,1631,5035
|
|
20230926,121000,462797785,1631,1631,1631,1631,0
|
|
20230926,120900,462797785,1631,1631,1631,1631,1
|
|
20230926,120800,462796154,1628,1628,1628,1628,350
|
|
20230926,120700,462226354,1631,1631,1631,1631,183
|
|
20230926,120600,461927881,1631,1631,1631,1631,1100
|
|
20230926,120500,460133781,1632,1632,1632,1632,0
|
|
20230926,120400,460133781,1632,1632,1632,1632,0
|
|
20230926,120300,460133781,1632,1632,1632,1632,0
|
|
20230926,120200,460133781,1632,1632,1633,1632,845
|
|
20230926,120100,458753979,1633,1633,1633,1633,0
|
|
20230926,120000,458753979,1633,1633,1633,1633,0
|
|
20230926,115900,458753979,1633,1633,1633,1633,0
|
|
20230926,115800,458753979,1633,1633,1633,1633,0
|
|
20230926,115700,458753979,1633,1630,1633,1628,714
|
|
20230926,115600,457590370,1631,1631,1631,1631,0
|
|
20230926,115500,457590370,1631,1631,1631,1631,523
|
|
20230926,115400,456737357,1631,1631,1631,1631,0
|
|
20230926,115300,456737357,1631,1631,1631,1631,192
|
|
20230926,115200,456424205,1634,1628,1634,1628,984
|
|
20230926,115100,454816751,1628,1627,1628,1627,658
|
|
20230926,115000,453745982,1626,1626,1626,1626,0
|
|
20230926,114900,453745982,1626,1633,1633,1626,10858
|
|
20230926,114800,436062162,1633,1633,1633,1633,0
|
|
20230926,114700,436062162,1633,1633,1633,1633,3
|
|
20230926,114600,436057263,1633,1632,1633,1632,662
|
|
20230926,114500,434976675,1631,1631,1631,1631,0
|
|
20230926,114400,434976675,1631,1631,1631,1631,10
|
|
20230926,114300,434960365,1632,1632,1632,1632,250
|
|
20230926,114200,434552365,1631,1631,1631,1631,1382
|
|
20230926,114100,432298323,1632,1632,1632,1632,0
|
|
20230926,114000,432298323,1632,1631,1632,1631,1675
|
|
20230926,113900,429566331,1631,1631,1631,1631,0
|
|
20230926,113800,429566331,1631,1631,1631,1631,3010
|
|
20230926,113700,424657021,1632,1632,1632,1632,331
|
|
20230926,113600,424116829,1632,1632,1632,1632,0
|
|
20230926,113500,424116829,1632,1632,1632,1632,0
|
|
20230926,113400,424116829,1632,1632,1632,1632,1
|
|
20230926,113300,424115197,1639,1639,1639,1639,0
|
|
20230926,113200,424115197,1639,1631,1639,1631,173
|
|
20230926,113100,423831658,1631,1631,1631,1631,5
|
|
20230926,113000,423823503,1640,1640,1640,1640,7
|
|
20230926,112900,423812023,1641,1641,1641,1641,0
|
|
20230926,112800,423812023,1641,1641,1641,1641,10
|
|
20230926,112700,423795613,1642,1641,1642,1641,543
|
|
20230926,112600,422904107,1642,1639,1642,1639,576
|
|
20230926,112500,421959965,1639,1639,1639,1639,23
|
|
20230926,112400,421922268,1639,1637,1639,1637,1427
|
|
20230926,112300,419584264,1638,1638,1638,1638,0
|
|
20230926,112200,419584264,1638,1638,1638,1638,46
|
|
20230926,112100,419508916,1640,1640,1640,1640,1920
|
|
20230926,112000,416360116,1630,1632,1632,1630,1243
|
|
20230926,111900,414333744,1632,1632,1632,1632,6
|
|
20230926,111800,414323952,1640,1640,1640,1640,1
|
|
20230926,111700,414322312,1640,1640,1640,1640,0
|
|
20230926,111600,414322312,1640,1640,1640,1640,1
|
|
20230926,111500,414320672,1639,1637,1639,1637,100
|
|
20230926,111400,414156792,1637,1641,1641,1637,310
|
|
20230926,111300,413649214,1641,1637,1641,1636,1361
|
|
20230926,111200,411416042,1633,1636,1636,1633,378
|
|
20230926,111100,410798648,1636,1636,1636,1633,649
|
|
20230926,111000,409736887,1636,1638,1638,1636,500
|
|
20230926,110900,408918413,1638,1637,1638,1637,1352
|
|
20230926,110800,406703838,1637,1636,1637,1636,20
|
|
20230926,110700,406671101,1637,1637,1637,1637,0
|
|
20230926,110600,406671101,1637,1637,1637,1637,0
|
|
20230926,110500,406671101,1637,1637,1637,1637,52
|
|
20230926,110400,406585977,1631,1631,1631,1631,0
|
|
20230926,110300,406585977,1631,1633,1633,1631,558
|
|
20230926,110200,405675581,1633,1633,1633,1633,1687
|
|
20230926,110100,402920710,1632,1632,1632,1632,0
|
|
20230926,110000,402920710,1632,1632,1632,1632,0
|
|
20230926,105900,402920710,1632,1632,1632,1632,5
|
|
20230926,105800,402912550,1632,1636,1636,1632,5015
|
|
20230926,105700,394724765,1636,1636,1636,1636,1
|
|
20230926,105600,394723129,1633,1633,1633,1633,1
|
|
20230926,105500,394721496,1640,1640,1640,1640,685
|
|
20230926,105400,393598096,1640,1644,1644,1640,1270
|
|
20230926,105300,391513685,1647,1644,1647,1644,1824
|
|
20230926,105200,388509695,1644,1644,1644,1644,50
|
|
20230926,105100,388427495,1647,1640,1647,1640,2955
|
|
20230926,105000,383574472,1638,1630,1638,1630,10874
|
|
20230926,104900,365797528,1627,1625,1627,1625,2466
|
|
20230926,104800,361786125,1625,1621,1625,1621,1622
|
|
20230926,104700,359150627,1621,1623,1623,1621,1734
|
|
20230926,104600,356337668,1623,1623,1623,1623,8
|
|
20230926,104500,356324684,1623,1623,1623,1623,73
|
|
20230926,104400,356206205,1624,1623,1625,1623,12
|
|
20230926,104300,356186721,1623,1623,1623,1623,68
|
|
20230926,104200,356076357,1623,1623,1623,1623,108
|
|
20230926,104100,355901073,1627,1626,1627,1626,347
|
|
20230926,104000,355336505,1623,1623,1623,1623,320
|
|
20230926,103900,354817145,1627,1627,1627,1627,812
|
|
20230926,103800,353496021,1623,1627,1627,1623,625
|
|
20230926,103700,352480758,1627,1628,1628,1627,308
|
|
20230926,103600,351979641,1623,1624,1624,1623,150
|
|
20230926,103500,351736190,1625,1626,1628,1620,1886
|
|
20230926,103400,348674894,1626,1628,1628,1626,23
|
|
20230926,103300,348637494,1625,1628,1628,1625,5291
|
|
20230926,103200,340031398,1628,1628,1628,1628,820
|
|
20230926,103100,338696438,1629,1629,1629,1629,7
|
|
20230926,103000,338685035,1625,1630,1630,1625,3011
|
|
20230926,102900,333782633,1630,1629,1630,1629,959
|
|
20230926,102800,332220389,1628,1628,1628,1628,0
|
|
20230926,102700,332220389,1628,1628,1628,1628,1
|
|
20230926,102600,332218761,1627,1627,1627,1627,391
|
|
20230926,102500,331582604,1625,1626,1626,1625,1082
|
|
20230926,102400,329823273,1625,1625,1625,1625,1532
|
|
20230926,102300,327333773,1627,1620,1627,1620,2
|
|
20230926,102200,327330526,1627,1627,1627,1627,0
|
|
20230926,102100,327330526,1627,1627,1627,1627,1
|
|
20230926,102000,327328899,1620,1620,1620,1620,418
|
|
20230926,101900,326651739,1620,1620,1620,1620,0
|
|
20230926,101800,326651739,1620,1620,1620,1620,577
|
|
20230926,101700,325716999,1619,1619,1619,1619,0
|
|
20230926,101600,325716999,1619,1621,1621,1619,555
|
|
20230926,101500,324817983,1621,1624,1625,1621,603
|
|
20230926,101400,323839292,1627,1627,1627,1627,50
|
|
20230926,101300,323757942,1628,1628,1628,1628,1
|
|
20230926,101200,323756314,1628,1628,1628,1628,0
|
|
20230926,101100,323756314,1628,1628,1628,1628,1000
|
|
20230926,101000,322128314,1628,1622,1628,1622,891
|
|
20230926,100900,320683106,1621,1622,1623,1620,3501
|
|
20230926,100800,315010208,1622,1622,1622,1622,2000
|
|
20230926,100700,311766208,1622,1622,1622,1622,1
|
|
20230926,100600,311764586,1622,1627,1628,1621,717
|
|
20230926,100500,310598648,1620,1620,1620,1620,2
|
|
20230926,100400,310595408,1627,1627,1627,1627,1
|
|
20230926,100300,310593781,1619,1619,1619,1619,2072
|
|
20230926,100200,307239213,1619,1620,1620,1619,916
|
|
20230926,100100,305755294,1620,1620,1620,1620,152
|
|
20230926,100000,305509054,1619,1619,1619,1619,1
|
|
20230926,095900,305507435,1628,1628,1628,1628,3
|
|
20230926,095800,305502551,1618,1618,1618,1618,1586
|
|
20230926,095700,302936403,1618,1636,1636,1618,2625
|
|
20230926,095600,298687524,1636,1638,1638,1618,5061
|
|
20230926,095500,290444525,1638,1628,1638,1625,7467
|
|
20230926,095400,278280408,1628,1620,1631,1620,720
|
|
20230926,095300,277113433,1631,1624,1639,1620,9185
|
|
20230926,095200,262191135,1621,1624,1624,1621,307
|
|
20230926,095100,261692585,1626,1626,1626,1626,0
|
|
20230926,095000,261692585,1626,1626,1626,1626,0
|
|
20230926,094900,261692585,1626,1626,1626,1626,650
|
|
20230926,094800,260635685,1620,1621,1621,1620,2193
|
|
20230926,094700,257082711,1620,1620,1620,1620,692
|
|
20230926,094600,255961671,1620,1627,1627,1620,2764
|
|
20230926,094500,251468141,1627,1627,1627,1627,0
|
|
20230926,094400,251468141,1627,1631,1631,1626,2203
|
|
20230926,094300,247880728,1631,1631,1631,1631,598
|
|
20230926,094200,246905390,1635,1632,1635,1632,505
|
|
20230926,094100,246081215,1631,1638,1638,1631,2742
|
|
20230926,094000,241594397,1638,1638,1638,1638,1
|
|
20230926,093900,241592759,1640,1621,1640,1619,11143
|
|
20230926,093800,223527125,1622,1626,1626,1622,2174
|
|
20230926,093700,219999209,1629,1630,1630,1626,63
|
|
20230926,093600,219896617,1630,1629,1630,1626,1889
|
|
20230926,093500,216825016,1629,1629,1629,1629,239
|
|
20230926,093400,216435685,1625,1625,1625,1625,0
|
|
20230926,093300,216435685,1625,1625,1625,1625,0
|
|
20230926,093200,216435685,1625,1625,1626,1625,579
|
|
20230926,093100,215494665,1625,1627,1629,1625,3332
|
|
20230926,093000,210078025,1628,1628,1628,1628,354
|
|
20230926,092900,209501713,1630,1630,1630,1628,144
|
|
20230926,092800,209267160,1630,1632,1632,1630,63
|
|
20230926,092700,209164387,1631,1632,1632,1628,254
|
|
20230926,092600,208750458,1633,1640,1640,1633,738
|
|
20230926,092500,207540758,1636,1636,1636,1636,1332
|
|
20230926,092400,205361606,1636,1636,1636,1635,1182
|
|
20230926,092300,203427865,1636,1625,1652,1625,5044
|
|
20230926,092200,195196345,1623,1620,1623,1620,6290
|
|
20230926,092100,185001974,1617,1617,1617,1617,206
|
|
20230926,092000,184668872,1615,1615,1615,1614,3160
|
|
20230926,091900,179565762,1615,1617,1617,1615,9597
|
|
20230926,091800,164052681,1617,1625,1625,1617,1497
|
|
20230926,091700,161627569,1626,1622,1626,1616,15586
|
|
20230926,091600,136370399,1622,1628,1628,1622,4080
|
|
20230926,091500,129745013,1628,1630,1630,1628,1479
|
|
20230926,091400,127336201,1630,1630,1634,1630,2590
|
|
20230926,091300,123114497,1635,1634,1636,1630,3640
|
|
20230926,091200,117164151,1634,1632,1634,1626,5908
|
|
20230926,091100,107527360,1632,1632,1642,1632,2432
|
|
20230926,091000,103555007,1632,1647,1647,1632,4675
|
|
20230926,090900,95903925,1647,1646,1649,1638,4908
|
|
20230926,090800,87850308,1650,1649,1652,1642,3729
|
|
20230926,090700,81700881,1649,1649,1652,1639,7122
|
|
20230926,090600,69954041,1649,1654,1659,1639,5183
|
|
20230926,090500,61407364,1668,1632,1670,1632,8572
|
|
20230926,090400,47347066,1634,1632,1635,1621,10829
|
|
20230926,090300,29742079,1632,1636,1638,1632,2534
|
|
20230926,090200,25602274,1635,1636,1637,1632,1557
|
|
20230926,090100,23055813,1636,1629,1636,1623,7418
|
|
20230926,090000,10963842,1629,1630,1631,1628,6694
|