587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,184400,345556296,1517,1517,1517,1517,15908
|
|
20230921,184300,345556296,1517,1517,1517,1517,0
|
|
20230921,184200,345556296,1517,1517,1517,1517,0
|
|
20230921,184100,345556296,1517,1517,1517,1517,0
|
|
20230921,184000,345556296,1517,1517,1517,1517,0
|
|
20230921,183900,345556296,1517,1517,1517,1517,0
|
|
20230921,183800,345556296,1517,1517,1517,1517,0
|
|
20230921,183700,345556296,1517,1517,1517,1517,0
|
|
20230921,183600,345556296,1517,1517,1517,1517,0
|
|
20230921,183500,345556296,1517,1517,1517,1517,0
|
|
20230921,183400,345556296,1517,1517,1517,1517,0
|
|
20230921,183300,345556296,1517,1517,1517,1517,0
|
|
20230921,183200,345556296,1517,1517,1517,1517,0
|
|
20230921,183100,345556296,1517,1517,1517,1517,0
|
|
20230921,183000,345556296,1517,1517,1517,1517,0
|
|
20230921,182900,345556296,1517,1517,1517,1517,0
|
|
20230921,182800,345556296,1517,1517,1517,1517,0
|
|
20230921,182700,345556296,1517,1517,1517,1517,0
|
|
20230921,182600,345556296,1517,1517,1517,1517,0
|
|
20230921,182500,345556296,1517,1517,1517,1517,0
|
|
20230921,182400,345556296,1517,1517,1517,1517,0
|
|
20230921,182300,345556296,1517,1517,1517,1517,0
|
|
20230921,182200,345556296,1517,1517,1517,1517,0
|
|
20230921,182100,345556296,1517,1517,1517,1517,0
|
|
20230921,182000,345556296,1517,1517,1517,1517,0
|
|
20230921,181900,345556296,1517,1517,1517,1517,0
|
|
20230921,181800,345556296,1517,1517,1517,1517,0
|
|
20230921,181700,345556296,1517,1517,1517,1517,0
|
|
20230921,181600,345556296,1517,1517,1517,1517,0
|
|
20230921,181500,345556296,1517,1517,1517,1517,0
|
|
20230921,181400,345556296,1517,1517,1517,1517,15908
|
|
20230921,181300,345556296,1517,1517,1517,1517,0
|
|
20230921,181200,345556296,1517,1517,1517,1517,0
|
|
20230921,181100,345556296,1517,1517,1517,1517,0
|
|
20230921,181000,345556296,1517,1517,1517,1517,0
|
|
20230921,180900,345556296,1517,1517,1517,1517,0
|
|
20230921,180800,345556296,1517,1517,1517,1517,0
|
|
20230921,180700,345556296,1517,1517,1517,1517,0
|
|
20230921,180600,345556296,1517,1517,1517,1517,0
|
|
20230921,180500,345556296,1517,1517,1517,1517,0
|
|
20230921,180400,345556296,1517,1517,1517,1517,0
|
|
20230921,180300,345556296,1517,1517,1517,1517,0
|
|
20230921,180200,345556296,1517,1517,1517,1517,0
|
|
20230921,180100,345556296,1517,1517,1517,1517,0
|
|
20230921,180000,345556296,1517,1517,1517,1517,0
|
|
20230921,175900,345556296,1517,1517,1517,1517,0
|
|
20230921,175800,345556296,1517,1517,1517,1517,0
|
|
20230921,175700,345556296,1517,1517,1517,1517,0
|
|
20230921,175600,345556296,1517,1517,1517,1517,0
|
|
20230921,175500,345556296,1517,1517,1517,1517,0
|
|
20230921,175400,345556296,1517,1517,1517,1517,0
|
|
20230921,175300,345556296,1517,1517,1517,1517,0
|
|
20230921,175200,345556296,1517,1517,1517,1517,0
|
|
20230921,175100,345556296,1517,1517,1517,1517,0
|
|
20230921,175000,345556296,1517,1517,1517,1517,0
|
|
20230921,174900,345556296,1517,1517,1517,1517,0
|
|
20230921,174800,345556296,1517,1517,1517,1517,0
|
|
20230921,174700,345556296,1517,1517,1517,1517,0
|
|
20230921,174600,345556296,1517,1517,1517,1517,0
|
|
20230921,174500,345556296,1517,1517,1517,1517,0
|
|
20230921,174400,345556296,1517,1517,1517,1517,15908
|
|
20230921,174300,345556296,1517,1517,1517,1517,0
|
|
20230921,174200,345556296,1517,1517,1517,1517,0
|
|
20230921,174100,345556296,1517,1517,1517,1517,0
|
|
20230921,174000,345556296,1517,1517,1517,1517,0
|
|
20230921,173900,345556296,1517,1517,1517,1517,0
|
|
20230921,173800,345556296,1517,1517,1517,1517,0
|
|
20230921,173700,345556296,1517,1517,1517,1517,0
|
|
20230921,173600,345556296,1517,1517,1517,1517,0
|
|
20230921,173500,345556296,1517,1517,1517,1517,0
|
|
20230921,173400,345556296,1517,1517,1517,1517,0
|
|
20230921,173300,345556296,1517,1517,1517,1517,0
|
|
20230921,173200,345556296,1517,1517,1517,1517,0
|
|
20230921,173100,345556296,1517,1517,1517,1517,0
|
|
20230921,173000,345556296,1517,1517,1517,1517,0
|
|
20230921,172900,345556296,1517,1517,1517,1517,0
|
|
20230921,172800,345556296,1517,1517,1517,1517,0
|
|
20230921,172700,345556296,1517,1517,1517,1517,0
|
|
20230921,172600,345556296,1517,1517,1517,1517,0
|
|
20230921,172500,345556296,1517,1517,1517,1517,0
|
|
20230921,172400,345556296,1517,1517,1517,1517,0
|
|
20230921,172300,345556296,1517,1517,1517,1517,0
|
|
20230921,172200,345556296,1517,1517,1517,1517,0
|
|
20230921,172100,345556296,1517,1517,1517,1517,0
|
|
20230921,172000,345556296,1517,1517,1517,1517,0
|
|
20230921,171900,345556296,1517,1517,1517,1517,0
|
|
20230921,171800,345556296,1517,1517,1517,1517,0
|
|
20230921,171700,345556296,1517,1517,1517,1517,0
|
|
20230921,171600,345556296,1517,1517,1517,1517,0
|
|
20230921,171500,345556296,1517,1517,1517,1517,0
|
|
20230921,171400,345556296,1517,1517,1517,1517,15908
|
|
20230921,171300,345556296,1517,1517,1517,1517,0
|
|
20230921,171200,345556296,1517,1517,1517,1517,0
|
|
20230921,171100,345556296,1517,1517,1517,1517,0
|
|
20230921,171000,345556296,1517,1517,1517,1517,0
|
|
20230921,170900,345556296,1517,1517,1517,1517,0
|
|
20230921,170800,345556296,1517,1517,1517,1517,0
|
|
20230921,170700,345556296,1517,1517,1517,1517,0
|
|
20230921,170600,345556296,1517,1517,1517,1517,0
|
|
20230921,170500,345556296,1517,1517,1517,1517,0
|
|
20230921,170400,345556296,1517,1517,1517,1517,0
|
|
20230921,170300,345556296,1517,1517,1517,1517,0
|
|
20230921,170200,345556296,1517,1517,1517,1517,0
|
|
20230921,170100,345556296,1517,1517,1517,1517,0
|
|
20230921,170000,345556296,1517,1517,1517,1517,0
|
|
20230921,165900,345556296,1517,1517,1517,1517,0
|
|
20230921,165800,345556296,1517,1517,1517,1517,0
|
|
20230921,165700,345556296,1517,1517,1517,1517,0
|
|
20230921,165600,345556296,1517,1517,1517,1517,0
|
|
20230921,165500,345556296,1517,1517,1517,1517,0
|
|
20230921,165400,345556296,1517,1517,1517,1517,0
|
|
20230921,165300,345556296,1517,1517,1517,1517,0
|
|
20230921,165200,345556296,1517,1517,1517,1517,0
|
|
20230921,165100,345556296,1517,1517,1517,1517,0
|
|
20230921,165000,345556296,1517,1517,1517,1517,0
|
|
20230921,164900,345556296,1517,1517,1517,1517,0
|
|
20230921,164800,345556296,1517,1517,1517,1517,0
|
|
20230921,164700,345556296,1517,1517,1517,1517,0
|
|
20230921,164600,345556296,1517,1517,1517,1517,0
|
|
20230921,164500,345556296,1517,1517,1517,1517,0
|
|
20230921,164400,345556296,1517,1517,1517,1517,15908
|
|
20230921,164300,345556296,1517,1517,1517,1517,0
|
|
20230921,164200,345556296,1517,1517,1517,1517,0
|
|
20230921,164100,345556296,1517,1517,1517,1517,0
|
|
20230921,164000,345556296,1517,1517,1517,1517,0
|
|
20230921,163900,345556296,1517,1517,1517,1517,0
|
|
20230921,163800,345556296,1517,1517,1517,1517,0
|
|
20230921,163700,345556296,1517,1517,1517,1517,0
|
|
20230921,163600,345556296,1517,1517,1517,1517,0
|
|
20230921,163500,345556296,1517,1517,1517,1517,0
|
|
20230921,163400,345556296,1517,1517,1517,1517,0
|
|
20230921,163300,345556296,1517,1517,1517,1517,0
|
|
20230921,163200,345556296,1517,1517,1517,1517,0
|
|
20230921,163100,345556296,1517,1517,1517,1517,0
|
|
20230921,163000,345556296,1517,1517,1517,1517,0
|
|
20230921,162900,345556296,1517,1517,1517,1517,0
|
|
20230921,162800,345556296,1517,1517,1517,1517,0
|
|
20230921,162700,345556296,1517,1517,1517,1517,0
|
|
20230921,162600,345556296,1517,1517,1517,1517,0
|
|
20230921,162500,345556296,1517,1517,1517,1517,0
|
|
20230921,162400,345556296,1517,1517,1517,1517,0
|
|
20230921,162300,345556296,1517,1517,1517,1517,0
|
|
20230921,162200,345556296,1517,1517,1517,1517,0
|
|
20230921,162100,345556296,1517,1517,1517,1517,0
|
|
20230921,162000,345556296,1517,1517,1517,1517,0
|
|
20230921,161900,345556296,1517,1517,1517,1517,0
|
|
20230921,161800,345556296,1517,1517,1517,1517,0
|
|
20230921,161700,345556296,1517,1517,1517,1517,0
|
|
20230921,161600,345556296,1517,1517,1517,1517,0
|
|
20230921,161500,345556296,1517,1517,1517,1517,0
|
|
20230921,161400,345556296,1517,1517,1517,1517,15908
|
|
20230921,161300,345556296,1517,1517,1517,1517,0
|
|
20230921,161200,345556296,1517,1517,1517,1517,0
|
|
20230921,161100,345556296,1517,1517,1517,1517,0
|
|
20230921,161000,345556296,1517,1517,1517,1517,0
|
|
20230921,160900,345556296,1517,1517,1517,1517,0
|
|
20230921,160800,345556296,1517,1517,1517,1517,0
|
|
20230921,160700,345556296,1517,1517,1517,1517,0
|
|
20230921,160600,345556296,1517,1517,1517,1517,0
|
|
20230921,160500,345556296,1517,1517,1517,1517,0
|
|
20230921,160400,345556296,1517,1517,1517,1517,0
|
|
20230921,160300,345556296,1517,1517,1517,1517,0
|
|
20230921,160200,345556296,1517,1517,1517,1517,0
|
|
20230921,160100,345556296,1517,1517,1517,1517,0
|
|
20230921,160000,345556296,1517,1517,1517,1517,0
|
|
20230921,155900,345556296,1517,1517,1517,1517,0
|
|
20230921,155800,345556296,1517,1517,1517,1517,0
|
|
20230921,155700,345556296,1517,1517,1517,1517,0
|
|
20230921,155600,345556296,1517,1517,1517,1517,0
|
|
20230921,155500,345556296,1517,1517,1517,1517,0
|
|
20230921,155400,345556296,1517,1517,1517,1517,0
|
|
20230921,155300,345556296,1517,1517,1517,1517,0
|
|
20230921,155200,345556296,1517,1517,1517,1517,0
|
|
20230921,155100,345556296,1517,1517,1517,1517,0
|
|
20230921,155000,345556296,1517,1517,1517,1517,0
|
|
20230921,154900,345556296,1517,1517,1517,1517,0
|
|
20230921,154800,345556296,1517,1517,1517,1517,0
|
|
20230921,154700,345556296,1517,1517,1517,1517,0
|
|
20230921,154600,345556296,1517,1517,1517,1517,0
|
|
20230921,154500,345556296,1517,1517,1517,1517,0
|
|
20230921,154400,345556296,1517,1517,1517,1517,15908
|
|
20230921,154300,345556296,1517,1517,1517,1517,0
|
|
20230921,154200,345556296,1517,1517,1517,1517,0
|
|
20230921,154100,345556296,1517,1517,1517,1517,0
|
|
20230921,154000,345556296,1517,1517,1517,1517,0
|
|
20230921,153900,345556296,1517,1517,1517,1517,0
|
|
20230921,153800,345556296,1517,1517,1517,1517,0
|
|
20230921,153700,345556296,1517,1517,1517,1517,0
|
|
20230921,153600,345556296,1517,1517,1517,1517,0
|
|
20230921,153500,345556296,1517,1517,1517,1517,0
|
|
20230921,153400,345556296,1517,1517,1517,1517,0
|
|
20230921,153300,345556296,1517,1517,1517,1517,0
|
|
20230921,153200,345556296,1517,1517,1517,1517,0
|
|
20230921,153100,345556296,1517,1517,1517,1517,0
|
|
20230921,153000,345556296,1517,1517,1517,1517,15908
|
|
20230921,152900,321423860,1514,1514,1514,1514,0
|
|
20230921,152800,321423860,1514,1514,1514,1514,0
|
|
20230921,152700,321423860,1514,1514,1514,1514,0
|
|
20230921,152600,321423860,1514,1514,1514,1514,0
|
|
20230921,152500,321423860,1514,1514,1514,1514,0
|
|
20230921,152400,321423860,1514,1514,1514,1514,0
|
|
20230921,152300,321423860,1514,1514,1514,1514,0
|
|
20230921,152200,321423860,1514,1514,1514,1514,0
|
|
20230921,152100,321423860,1514,1514,1514,1514,0
|
|
20230921,152000,321423860,1514,1514,1514,1514,0
|
|
20230921,151900,321423860,1514,1509,1516,1509,1565
|
|
20230921,151800,319056221,1509,1513,1516,1509,2609
|
|
20230921,151700,315103546,1514,1507,1514,1507,201
|
|
20230921,151600,314800632,1516,1506,1516,1506,184
|
|
20230921,151500,314523518,1506,1506,1516,1503,11417
|
|
20230921,151400,297258366,1513,1507,1513,1503,1852
|
|
20230921,151300,294464127,1505,1507,1507,1505,401
|
|
20230921,151200,293860560,1507,1505,1507,1503,3001
|
|
20230921,151100,289346522,1506,1505,1506,1505,4480
|
|
20230921,151000,282601783,1505,1505,1506,1505,2662
|
|
20230921,150900,278595471,1504,1504,1504,1504,539
|
|
20230921,150800,277784815,1504,1505,1505,1504,667
|
|
20230921,150700,276781646,1506,1506,1506,1506,0
|
|
20230921,150600,276781646,1506,1506,1506,1503,42
|
|
20230921,150500,276718514,1503,1503,1503,1503,600
|
|
20230921,150400,275816714,1507,1504,1508,1503,300
|
|
20230921,150300,275365676,1508,1508,1508,1508,1
|
|
20230921,150200,275364168,1509,1505,1509,1503,2104
|
|
20230921,150100,272199892,1510,1510,1510,1510,0
|
|
20230921,150000,272199892,1510,1504,1510,1504,160
|
|
20230921,145900,271958666,1512,1504,1512,1503,51
|
|
20230921,145800,271882003,1513,1513,1513,1513,222
|
|
20230921,145700,271546117,1503,1512,1512,1503,2764
|
|
20230921,145600,267381789,1512,1508,1513,1505,3601
|
|
20230921,145500,261956386,1513,1513,1513,1513,1
|
|
20230921,145400,261954873,1513,1513,1513,1513,0
|
|
20230921,145300,261954873,1513,1509,1513,1508,3481
|
|
20230921,145200,256699266,1510,1510,1510,1510,341
|
|
20230921,145100,256184356,1511,1512,1512,1511,3
|
|
20230921,145000,256179821,1514,1514,1514,1514,0
|
|
20230921,144900,256179821,1514,1514,1514,1514,0
|
|
20230921,144800,256179821,1514,1515,1515,1514,2055
|
|
20230921,144700,253066571,1515,1515,1515,1515,0
|
|
20230921,144600,253066571,1515,1514,1515,1514,382
|
|
20230921,144500,252488207,1515,1515,1515,1515,5035
|
|
20230921,144400,244860182,1514,1514,1514,1514,1344
|
|
20230921,144300,242825366,1514,1513,1514,1513,5000
|
|
20230921,144200,235257691,1513,1513,1513,1513,640
|
|
20230921,144100,234289371,1513,1512,1513,1512,1292
|
|
20230921,144000,232335865,1513,1507,1513,1507,4408
|
|
20230921,143900,225678588,1508,1508,1508,1508,0
|
|
20230921,143800,225678588,1508,1505,1508,1505,49
|
|
20230921,143700,225604812,1505,1505,1505,1505,72
|
|
20230921,143600,225496452,1505,1505,1505,1505,0
|
|
20230921,143500,225496452,1505,1506,1506,1505,2382
|
|
20230921,143400,221911541,1505,1505,1506,1505,1501
|
|
20230921,143300,219652535,1506,1506,1506,1506,111
|
|
20230921,143200,219485369,1507,1507,1507,1507,6
|
|
20230921,143100,219476327,1507,1507,1507,1507,2
|
|
20230921,143000,219473313,1507,1508,1508,1507,3229
|
|
20230921,142900,214604210,1508,1508,1508,1508,0
|
|
20230921,142800,214604210,1508,1507,1508,1507,3
|
|
20230921,142700,214599688,1507,1507,1507,1507,0
|
|
20230921,142600,214599688,1507,1507,1508,1507,400
|
|
20230921,142500,213996887,1507,1507,1507,1507,700
|
|
20230921,142400,212941987,1507,1507,1507,1507,1000
|
|
20230921,142300,211434987,1507,1506,1507,1506,10
|
|
20230921,142200,211419926,1506,1505,1506,1505,90
|
|
20230921,142100,211284436,1508,1508,1508,1508,0
|
|
20230921,142000,211284436,1508,1508,1508,1508,0
|
|
20230921,141900,211284436,1508,1508,1508,1508,0
|
|
20230921,141800,211284436,1508,1508,1508,1508,0
|
|
20230921,141700,211284436,1508,1508,1508,1508,522
|
|
20230921,141600,210497260,1508,1508,1508,1508,1
|
|
20230921,141500,210495752,1505,1507,1508,1505,5849
|
|
20230921,141400,201687438,1507,1507,1507,1507,0
|
|
20230921,141300,201687438,1507,1506,1507,1506,4178
|
|
20230921,141200,195395022,1506,1506,1506,1506,61
|
|
20230921,141100,195303156,1507,1507,1507,1507,331
|
|
20230921,141000,194804339,1507,1507,1507,1507,0
|
|
20230921,140900,194804339,1507,1507,1507,1507,0
|
|
20230921,140800,194804339,1507,1507,1507,1507,1224
|
|
20230921,140700,192959771,1508,1508,1508,1508,100
|
|
20230921,140600,192808971,1508,1507,1508,1507,2860
|
|
20230921,140500,188498809,1507,1507,1507,1507,270
|
|
20230921,140400,188091919,1507,1506,1507,1506,7349
|
|
20230921,140300,177021015,1506,1506,1506,1506,400
|
|
20230921,140200,176418615,1506,1506,1506,1506,0
|
|
20230921,140100,176418615,1506,1505,1506,1505,19
|
|
20230921,140000,176390019,1505,1505,1505,1505,0
|
|
20230921,135900,176390019,1505,1505,1505,1504,553
|
|
20230921,135800,175558261,1505,1505,1505,1505,446
|
|
20230921,135700,174887031,1505,1504,1505,1504,795
|
|
20230921,135600,173691221,1505,1505,1505,1501,4934
|
|
20230921,135500,166275307,1507,1505,1507,1505,1005
|
|
20230921,135400,164760778,1507,1505,1507,1505,799
|
|
20230921,135300,163558281,1507,1507,1507,1507,0
|
|
20230921,135200,163558281,1507,1507,1507,1507,1
|
|
20230921,135100,163556774,1503,1507,1507,1503,1431
|
|
20230921,135000,161405353,1507,1503,1507,1503,28
|
|
20230921,134900,161363190,1506,1506,1506,1506,324
|
|
20230921,134800,160875246,1506,1506,1506,1506,961
|
|
20230921,134700,159427980,1506,1506,1506,1506,10
|
|
20230921,134600,159412920,1507,1504,1507,1500,305
|
|
20230921,134500,158954991,1507,1504,1507,1504,2039
|
|
20230921,134400,155885033,1503,1502,1503,1502,103
|
|
20230921,134300,155730225,1501,1501,1502,1501,1083
|
|
20230921,134200,154104560,1499,1500,1501,1499,11469
|
|
20230921,134100,136901163,1499,1499,1499,1499,120
|
|
20230921,134000,136721283,1499,1496,1499,1495,1085
|
|
20230921,133900,135098733,1498,1498,1498,1498,5
|
|
20230921,133800,135091243,1498,1498,1498,1498,640
|
|
20230921,133700,134132523,1499,1499,1499,1499,350
|
|
20230921,133600,133607873,1499,1495,1499,1495,350
|
|
20230921,133500,133083806,1495,1495,1495,1495,66
|
|
20230921,133400,132985136,1495,1495,1495,1495,120
|
|
20230921,133300,132805736,1495,1495,1495,1495,2
|
|
20230921,133200,132802746,1495,1495,1495,1495,3
|
|
20230921,133100,132798261,1495,1495,1495,1495,0
|
|
20230921,133000,132798261,1495,1495,1495,1495,0
|
|
20230921,132900,132798261,1495,1496,1496,1495,681
|
|
20230921,132800,131780155,1500,1500,1500,1500,0
|
|
20230921,132700,131780155,1500,1500,1500,1500,333
|
|
20230921,132600,131280655,1500,1500,1500,1500,0
|
|
20230921,132500,131280655,1500,1500,1500,1500,0
|
|
20230921,132400,131280655,1500,1500,1500,1500,200
|
|
20230921,132300,130980655,1500,1500,1500,1500,50
|
|
20230921,132200,130905655,1500,1500,1500,1500,0
|
|
20230921,132100,130905655,1500,1500,1500,1500,27
|
|
20230921,132000,130865155,1490,1490,1490,1490,500
|
|
20230921,131900,130120155,1500,1500,1500,1500,0
|
|
20230921,131800,130120155,1500,1500,1500,1500,1
|
|
20230921,131700,130118655,1500,1500,1500,1500,0
|
|
20230921,131600,130118655,1500,1500,1500,1500,1971
|
|
20230921,131500,127162155,1500,1497,1500,1496,2570
|
|
20230921,131400,123310910,1497,1497,1497,1497,5
|
|
20230921,131300,123303425,1497,1497,1497,1497,0
|
|
20230921,131200,123303425,1497,1497,1497,1497,0
|
|
20230921,131100,123303425,1497,1497,1497,1497,0
|
|
20230921,131000,123303425,1497,1497,1497,1497,0
|
|
20230921,130900,123303425,1497,1497,1497,1497,0
|
|
20230921,130800,123303425,1497,1496,1497,1488,1030
|
|
20230921,130700,121768147,1498,1498,1498,1498,0
|
|
20230921,130600,121768147,1498,1498,1498,1498,0
|
|
20230921,130500,121768147,1498,1498,1498,1498,0
|
|
20230921,130400,121768147,1498,1496,1498,1496,2000
|
|
20230921,130300,118772153,1497,1497,1497,1497,100
|
|
20230921,130200,118622453,1498,1498,1498,1498,0
|
|
20230921,130100,118622453,1498,1498,1498,1498,0
|
|
20230921,130000,118622453,1498,1498,1498,1498,1
|
|
20230921,125900,118620955,1492,1490,1498,1490,154
|
|
20230921,125800,118391331,1493,1498,1498,1490,2002
|
|
20230921,125700,115402345,1493,1498,1498,1493,16
|
|
20230921,125600,115378447,1498,1498,1498,1498,0
|
|
20230921,125500,115378447,1498,1493,1498,1493,4
|
|
20230921,125400,115372470,1493,1498,1498,1493,291
|
|
20230921,125300,114937744,1498,1494,1498,1494,4
|
|
20230921,125200,114931764,1499,1498,1499,1494,39
|
|
20230921,125100,114873472,1498,1498,1498,1498,0
|
|
20230921,125000,114873472,1498,1494,1498,1494,4
|
|
20230921,124900,114867492,1499,1499,1499,1499,150
|
|
20230921,124800,114642642,1499,1499,1499,1499,3
|
|
20230921,124700,114638145,1499,1499,1499,1499,1
|
|
20230921,124600,114636646,1499,1499,1499,1499,4
|
|
20230921,124500,114630650,1499,1499,1499,1499,24
|
|
20230921,124400,114594674,1499,1499,1499,1499,8
|
|
20230921,124300,114582682,1500,1499,1500,1499,76
|
|
20230921,124200,114468757,1499,1499,1499,1499,73
|
|
20230921,124100,114359330,1500,1499,1500,1499,23
|
|
20230921,124000,114324852,1499,1499,1500,1499,26
|
|
20230921,123900,114285877,1499,1499,1499,1499,1619
|
|
20230921,123800,111858996,1498,1498,1498,1498,182
|
|
20230921,123700,111586360,1498,1495,1498,1493,688
|
|
20230921,123600,110558986,1495,1493,1495,1493,5
|
|
20230921,123500,110551518,1494,1494,1494,1494,1
|
|
20230921,123400,110550024,1493,1493,1493,1493,1
|
|
20230921,123300,110548531,1493,1492,1493,1491,735
|
|
20230921,123200,109452642,1491,1491,1492,1491,4269
|
|
20230921,123100,103087562,1492,1489,1492,1488,2120
|
|
20230921,123000,99924895,1489,1482,1489,1482,421
|
|
20230921,122900,99298744,1487,1487,1487,1487,21
|
|
20230921,122800,99267517,1487,1482,1487,1482,67
|
|
20230921,122700,99168218,1488,1488,1488,1488,0
|
|
20230921,122600,99168218,1488,1488,1488,1488,0
|
|
20230921,122500,99168218,1488,1483,1488,1482,702
|
|
20230921,122400,98127827,1482,1485,1488,1482,267
|
|
20230921,122300,97731565,1488,1487,1488,1485,32
|
|
20230921,122200,97683982,1488,1487,1488,1487,11
|
|
20230921,122100,97667624,1487,1487,1487,1487,0
|
|
20230921,122000,97667624,1487,1487,1487,1487,0
|
|
20230921,121900,97667624,1487,1487,1487,1487,0
|
|
20230921,121800,97667624,1487,1487,1487,1487,1
|
|
20230921,121700,97666137,1485,1485,1485,1485,13
|
|
20230921,121600,97646832,1485,1488,1488,1485,187
|
|
20230921,121500,97368597,1488,1488,1488,1488,0
|
|
20230921,121400,97368597,1488,1488,1488,1488,10
|
|
20230921,121300,97353717,1488,1488,1488,1488,0
|
|
20230921,121200,97353717,1488,1488,1488,1488,0
|
|
20230921,121100,97353717,1488,1488,1488,1488,0
|
|
20230921,121000,97353717,1488,1488,1488,1488,1
|
|
20230921,120900,97352229,1485,1485,1485,1485,0
|
|
20230921,120800,97352229,1485,1485,1485,1485,0
|
|
20230921,120700,97352229,1485,1487,1487,1485,6
|
|
20230921,120600,97343313,1483,1485,1485,1483,1001
|
|
20230921,120500,95858046,1486,1486,1486,1486,0
|
|
20230921,120400,95858046,1486,1486,1486,1486,0
|
|
20230921,120300,95858046,1486,1486,1486,1486,0
|
|
20230921,120200,95858046,1486,1486,1486,1486,1
|
|
20230921,120100,95856560,1488,1488,1488,1488,2
|
|
20230921,120000,95853584,1488,1488,1488,1488,0
|
|
20230921,115900,95853584,1488,1488,1488,1488,1
|
|
20230921,115800,95852096,1489,1489,1489,1489,0
|
|
20230921,115700,95852096,1489,1487,1489,1487,87
|
|
20230921,115600,95722555,1489,1489,1489,1489,0
|
|
20230921,115500,95722555,1489,1488,1489,1488,94
|
|
20230921,115400,95582682,1489,1489,1489,1489,5
|
|
20230921,115300,95575237,1489,1488,1489,1488,11
|
|
20230921,115200,95558868,1489,1489,1489,1489,0
|
|
20230921,115100,95558868,1489,1487,1489,1487,3
|
|
20230921,115000,95554405,1487,1487,1487,1487,0
|
|
20230921,114900,95554405,1487,1487,1488,1486,4
|
|
20230921,114800,95548457,1489,1488,1489,1488,27
|
|
20230921,114700,95508279,1488,1483,1488,1483,96
|
|
20230921,114600,95365906,1489,1487,1489,1487,3
|
|
20230921,114500,95361442,1489,1487,1489,1487,101
|
|
20230921,114400,95211251,1487,1487,1487,1487,1
|
|
20230921,114300,95209764,1487,1487,1487,1487,0
|
|
20230921,114200,95209764,1487,1487,1487,1487,0
|
|
20230921,114100,95209764,1487,1487,1487,1487,100
|
|
20230921,114000,95061064,1487,1486,1487,1483,132
|
|
20230921,113900,94865004,1486,1484,1486,1484,35
|
|
20230921,113800,94813062,1486,1484,1486,1484,227
|
|
20230921,113700,94476192,1489,1489,1489,1489,3
|
|
20230921,113600,94471725,1490,1485,1492,1484,5484
|
|
20230921,113500,86327710,1486,1486,1486,1486,362
|
|
20230921,113400,85789778,1486,1487,1487,1486,189
|
|
20230921,113300,85508764,1491,1491,1491,1491,1
|
|
20230921,113200,85507273,1489,1489,1489,1489,0
|
|
20230921,113100,85507273,1489,1489,1489,1489,24
|
|
20230921,113000,85471537,1492,1492,1492,1492,0
|
|
20230921,112900,85471537,1492,1492,1492,1492,0
|
|
20230921,112800,85471537,1492,1491,1492,1489,405
|
|
20230921,112700,84867684,1492,1492,1492,1492,0
|
|
20230921,112600,84867684,1492,1492,1492,1491,26
|
|
20230921,112500,84828916,1491,1491,1491,1491,24
|
|
20230921,112400,84793132,1492,1491,1492,1491,225
|
|
20230921,112300,84457457,1492,1492,1492,1491,225
|
|
20230921,112200,84121782,1492,1491,1492,1491,3
|
|
20230921,112100,84117308,1491,1491,1491,1491,0
|
|
20230921,112000,84117308,1491,1491,1491,1491,0
|
|
20230921,111900,84117308,1491,1491,1491,1491,140
|
|
20230921,111800,83908568,1491,1491,1491,1491,0
|
|
20230921,111700,83908568,1491,1491,1491,1491,0
|
|
20230921,111600,83908568,1491,1491,1491,1491,4
|
|
20230921,111500,83902604,1491,1491,1491,1491,0
|
|
20230921,111400,83902604,1491,1491,1491,1491,0
|
|
20230921,111300,83902604,1491,1491,1491,1491,0
|
|
20230921,111200,83902604,1491,1491,1491,1491,0
|
|
20230921,111100,83902604,1491,1488,1491,1487,1001
|
|
20230921,111000,82413952,1492,1492,1492,1492,0
|
|
20230921,110900,82413952,1492,1492,1492,1492,0
|
|
20230921,110800,82413952,1492,1492,1492,1492,0
|
|
20230921,110700,82413952,1492,1492,1492,1492,0
|
|
20230921,110600,82413952,1492,1492,1492,1492,0
|
|
20230921,110500,82413952,1492,1492,1492,1492,0
|
|
20230921,110400,82413952,1492,1492,1492,1492,0
|
|
20230921,110300,82413952,1492,1492,1492,1492,0
|
|
20230921,110200,82413952,1492,1492,1492,1492,0
|
|
20230921,110100,82413952,1492,1492,1492,1492,6
|
|
20230921,110000,82405000,1486,1486,1486,1486,387
|
|
20230921,105900,81829918,1486,1486,1486,1486,56
|
|
20230921,105800,81746702,1486,1497,1497,1486,1127
|
|
20230921,105700,80071116,1488,1488,1488,1488,409
|
|
20230921,105600,79462524,1488,1488,1488,1488,3238
|
|
20230921,105500,74644380,1488,1495,1495,1488,4163
|
|
20230921,105400,68440554,1498,1498,1498,1498,0
|
|
20230921,105300,68440554,1498,1498,1498,1498,0
|
|
20230921,105200,68440554,1498,1498,1498,1498,0
|
|
20230921,105100,68440554,1498,1498,1498,1498,0
|
|
20230921,105000,68440554,1498,1498,1498,1498,2000
|
|
20230921,104900,65444554,1499,1499,1499,1499,0
|
|
20230921,104800,65444554,1499,1499,1499,1499,0
|
|
20230921,104700,65444554,1499,1499,1499,1499,0
|
|
20230921,104600,65444554,1499,1499,1499,1499,0
|
|
20230921,104500,65444554,1499,1499,1499,1499,0
|
|
20230921,104400,65444554,1499,1499,1499,1499,0
|
|
20230921,104300,65444554,1499,1499,1499,1499,0
|
|
20230921,104200,65444554,1499,1499,1499,1499,0
|
|
20230921,104100,65444554,1499,1499,1499,1499,0
|
|
20230921,104000,65444554,1499,1492,1499,1492,2
|
|
20230921,103900,65441563,1499,1499,1499,1499,100
|
|
20230921,103800,65291663,1500,1500,1500,1500,0
|
|
20230921,103700,65291663,1500,1500,1500,1500,0
|
|
20230921,103600,65291663,1500,1500,1500,1500,0
|
|
20230921,103500,65291663,1500,1500,1500,1500,0
|
|
20230921,103400,65291663,1500,1500,1500,1500,0
|
|
20230921,103300,65291663,1500,1500,1500,1500,166
|
|
20230921,103200,65042663,1500,1500,1500,1500,1000
|
|
20230921,103100,63542663,1499,1499,1499,1499,2716
|
|
20230921,103000,59471379,1499,1499,1499,1499,1
|
|
20230921,102900,59469880,1491,1494,1494,1491,500
|
|
20230921,102800,58723884,1495,1498,1498,1495,2006
|
|
20230921,102700,55724251,1502,1502,1502,1502,35
|
|
20230921,102600,55671681,1502,1501,1502,1501,6
|
|
20230921,102500,55662672,1504,1504,1504,1504,0
|
|
20230921,102400,55662672,1504,1503,1504,1503,100
|
|
20230921,102300,55512332,1504,1504,1504,1504,0
|
|
20230921,102200,55512332,1504,1503,1504,1503,11
|
|
20230921,102100,55495798,1503,1503,1503,1503,1649
|
|
20230921,102000,53017351,1503,1495,1503,1495,175
|
|
20230921,101900,52755706,1495,1495,1495,1495,2000
|
|
20230921,101800,49765706,1498,1495,1498,1495,300
|
|
20230921,101700,49316606,1493,1496,1496,1493,159
|
|
20230921,101600,49078780,1497,1499,1499,1497,3568
|
|
20230921,101500,43733169,1500,1502,1502,1500,2211
|
|
20230921,101400,40414801,1505,1505,1505,1505,0
|
|
20230921,101300,40414801,1505,1505,1505,1505,0
|
|
20230921,101200,40414801,1505,1505,1505,1505,0
|
|
20230921,101100,40414801,1505,1505,1505,1505,0
|
|
20230921,101000,40414801,1505,1504,1505,1504,141
|
|
20230921,100900,40202736,1506,1504,1506,1504,27
|
|
20230921,100800,40162125,1505,1505,1505,1505,101
|
|
20230921,100700,40010120,1502,1503,1503,1502,471
|
|
20230921,100600,39302231,1506,1506,1506,1506,0
|
|
20230921,100500,39302231,1506,1506,1506,1506,100
|
|
20230921,100400,39151631,1506,1506,1506,1506,0
|
|
20230921,100300,39151631,1506,1506,1506,1506,2000
|
|
20230921,100200,36139631,1507,1507,1507,1507,0
|
|
20230921,100100,36139631,1507,1507,1507,1507,763
|
|
20230921,100000,34989790,1507,1507,1507,1507,0
|
|
20230921,095900,34989790,1507,1507,1507,1507,0
|
|
20230921,095800,34989790,1507,1507,1507,1507,112
|
|
20230921,095700,34821006,1507,1507,1507,1507,1215
|
|
20230921,095600,32990001,1507,1507,1507,1507,0
|
|
20230921,095500,32990001,1507,1507,1507,1507,1
|
|
20230921,095400,32988494,1506,1506,1506,1506,1705
|
|
20230921,095300,30420764,1507,1507,1507,1507,101
|
|
20230921,095200,30268557,1499,1499,1499,1499,206
|
|
20230921,095100,29959763,1499,1499,1499,1498,1616
|
|
20230921,095000,27537544,1499,1498,1499,1498,1100
|
|
20230921,094900,25888752,1498,1499,1499,1498,504
|
|
20230921,094800,25133259,1499,1505,1505,1499,4662
|
|
20230921,094700,18128662,1509,1509,1509,1509,210
|
|
20230921,094600,17811772,1510,1510,1510,1510,7
|
|
20230921,094500,17801202,1511,1510,1511,1509,1210
|
|
20230921,094400,15974237,1511,1504,1511,1504,700
|
|
20230921,094300,14919011,1508,1508,1508,1508,0
|
|
20230921,094200,14919011,1508,1511,1511,1500,622
|
|
20230921,094100,13985849,1515,1498,1515,1498,2993
|
|
20230921,094000,9469931,1498,1495,1498,1495,591
|
|
20230921,093900,8584829,1495,1495,1495,1495,50
|
|
20230921,093800,8510079,1496,1496,1496,1496,0
|
|
20230921,093700,8510079,1496,1496,1496,1496,0
|
|
20230921,093600,8510079,1496,1496,1496,1496,50
|
|
20230921,093500,8435279,1496,1496,1496,1496,0
|
|
20230921,093400,8435279,1496,1496,1496,1496,0
|
|
20230921,093300,8435279,1496,1496,1496,1496,0
|
|
20230921,093200,8435279,1496,1496,1496,1496,0
|
|
20230921,093100,8435279,1496,1494,1498,1494,289
|
|
20230921,093000,8003507,1498,1498,1498,1494,135
|
|
20230921,092900,7801809,1494,1494,1494,1493,546
|
|
20230921,092800,6986312,1495,1495,1495,1495,200
|
|
20230921,092700,6687312,1500,1500,1500,1500,0
|
|
20230921,092600,6687312,1500,1500,1500,1500,0
|
|
20230921,092500,6687312,1500,1500,1500,1500,0
|
|
20230921,092400,6687312,1500,1500,1500,1500,0
|
|
20230921,092300,6687312,1500,1498,1500,1498,350
|
|
20230921,092200,6162544,1498,1498,1498,1498,0
|
|
20230921,092100,6162544,1498,1498,1498,1498,130
|
|
20230921,092000,5967804,1499,1499,1499,1499,0
|
|
20230921,091900,5967804,1499,1499,1499,1499,0
|
|
20230921,091800,5967804,1499,1499,1499,1499,27
|
|
20230921,091700,5927331,1499,1499,1499,1499,0
|
|
20230921,091600,5927331,1499,1499,1499,1499,1
|
|
20230921,091500,5925832,1500,1500,1500,1500,0
|
|
20230921,091400,5925832,1500,1497,1500,1493,304
|
|
20230921,091300,5469985,1499,1495,1499,1494,124
|
|
20230921,091200,5284709,1495,1495,1495,1495,100
|
|
20230921,091100,5135209,1495,1495,1495,1495,0
|
|
20230921,091000,5135209,1495,1496,1500,1495,219
|
|
20230921,090900,4807354,1499,1500,1500,1499,59
|
|
20230921,090800,4718869,1500,1495,1500,1495,222
|
|
20230921,090700,4386970,1495,1495,1495,1495,214
|
|
20230921,090600,4067040,1495,1495,1495,1495,107
|
|
20230921,090500,3907075,1495,1495,1495,1495,0
|
|
20230921,090400,3907075,1495,1495,1495,1495,3
|
|
20230921,090300,3902590,1495,1495,1495,1495,0
|
|
20230921,090200,3902590,1495,1495,1495,1495,0
|
|
20230921,090100,3902590,1495,1495,1495,1495,0
|
|
20230921,090000,3902590,1495,1485,1495,1485,2628
|