589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,184600,221996337,1180,1180,1180,1180,437
|
|
20230926,184500,221996337,1180,1180,1180,1180,0
|
|
20230926,184400,221996337,1180,1180,1180,1180,0
|
|
20230926,184300,221996337,1180,1180,1180,1180,0
|
|
20230926,184200,221996337,1180,1180,1180,1180,0
|
|
20230926,184100,221996337,1180,1180,1180,1180,0
|
|
20230926,184000,221996337,1180,1180,1180,1180,0
|
|
20230926,183900,221996337,1180,1180,1180,1180,0
|
|
20230926,183800,221996337,1180,1180,1180,1180,0
|
|
20230926,183700,221996337,1180,1180,1180,1180,0
|
|
20230926,183600,221996337,1180,1180,1180,1180,0
|
|
20230926,183500,221996337,1180,1180,1180,1180,0
|
|
20230926,183400,221996337,1180,1180,1180,1180,0
|
|
20230926,183300,221996337,1180,1180,1180,1180,0
|
|
20230926,183200,221996337,1180,1180,1180,1180,0
|
|
20230926,183100,221996337,1180,1180,1180,1180,0
|
|
20230926,183000,221996337,1180,1180,1180,1180,0
|
|
20230926,182900,221996337,1180,1180,1180,1180,0
|
|
20230926,182800,221996337,1180,1180,1180,1180,0
|
|
20230926,182700,221996337,1180,1180,1180,1180,0
|
|
20230926,182600,221996337,1180,1180,1180,1180,0
|
|
20230926,182500,221996337,1180,1180,1180,1180,0
|
|
20230926,182400,221996337,1180,1180,1180,1180,0
|
|
20230926,182300,221996337,1180,1180,1180,1180,0
|
|
20230926,182200,221996337,1180,1180,1180,1180,0
|
|
20230926,182100,221996337,1180,1180,1180,1180,0
|
|
20230926,182000,221996337,1180,1180,1180,1180,0
|
|
20230926,181900,221996337,1180,1180,1180,1180,0
|
|
20230926,181800,221996337,1180,1180,1180,1180,0
|
|
20230926,181700,221996337,1180,1180,1180,1180,0
|
|
20230926,181600,221996337,1180,1180,1180,1180,437
|
|
20230926,181500,221996337,1180,1180,1180,1180,0
|
|
20230926,181400,221996337,1180,1180,1180,1180,0
|
|
20230926,181300,221996337,1180,1180,1180,1180,0
|
|
20230926,181200,221996337,1180,1180,1180,1180,0
|
|
20230926,181100,221996337,1180,1180,1180,1180,0
|
|
20230926,181000,221996337,1180,1180,1180,1180,0
|
|
20230926,180900,221996337,1180,1180,1180,1180,0
|
|
20230926,180800,221996337,1180,1180,1180,1180,0
|
|
20230926,180700,221996337,1180,1180,1180,1180,0
|
|
20230926,180600,221996337,1180,1180,1180,1180,0
|
|
20230926,180500,221996337,1180,1180,1180,1180,0
|
|
20230926,180400,221996337,1180,1180,1180,1180,0
|
|
20230926,180300,221996337,1180,1180,1180,1180,0
|
|
20230926,180200,221996337,1180,1180,1180,1180,0
|
|
20230926,180100,221996337,1180,1180,1180,1180,0
|
|
20230926,180000,221996337,1180,1180,1180,1180,0
|
|
20230926,175900,221996337,1180,1180,1180,1180,0
|
|
20230926,175800,221996337,1180,1180,1180,1180,0
|
|
20230926,175700,221996337,1180,1180,1180,1180,0
|
|
20230926,175600,221996337,1180,1180,1180,1180,0
|
|
20230926,175500,221996337,1180,1180,1180,1180,0
|
|
20230926,175400,221996337,1180,1180,1180,1180,0
|
|
20230926,175300,221996337,1180,1180,1180,1180,0
|
|
20230926,175200,221996337,1180,1180,1180,1180,0
|
|
20230926,175100,221996337,1180,1180,1180,1180,0
|
|
20230926,175000,221996337,1180,1180,1180,1180,0
|
|
20230926,174900,221996337,1180,1180,1180,1180,0
|
|
20230926,174800,221996337,1180,1180,1180,1180,0
|
|
20230926,174700,221996337,1180,1180,1180,1180,0
|
|
20230926,174600,221996337,1180,1180,1180,1180,437
|
|
20230926,174500,221996337,1180,1180,1180,1180,0
|
|
20230926,174400,221996337,1180,1180,1180,1180,0
|
|
20230926,174300,221996337,1180,1180,1180,1180,0
|
|
20230926,174200,221996337,1180,1180,1180,1180,0
|
|
20230926,174100,221996337,1180,1180,1180,1180,0
|
|
20230926,174000,221996337,1180,1180,1180,1180,0
|
|
20230926,173900,221996337,1180,1180,1180,1180,0
|
|
20230926,173800,221996337,1180,1180,1180,1180,0
|
|
20230926,173700,221996337,1180,1180,1180,1180,0
|
|
20230926,173600,221996337,1180,1180,1180,1180,0
|
|
20230926,173500,221996337,1180,1180,1180,1180,0
|
|
20230926,173400,221996337,1180,1180,1180,1180,0
|
|
20230926,173300,221996337,1180,1180,1180,1180,0
|
|
20230926,173200,221996337,1180,1180,1180,1180,0
|
|
20230926,173100,221996337,1180,1180,1180,1180,0
|
|
20230926,173000,221996337,1180,1180,1180,1180,0
|
|
20230926,172900,221996337,1180,1180,1180,1180,0
|
|
20230926,172800,221996337,1180,1180,1180,1180,0
|
|
20230926,172700,221996337,1180,1180,1180,1180,0
|
|
20230926,172600,221996337,1180,1180,1180,1180,0
|
|
20230926,172500,221996337,1180,1180,1180,1180,0
|
|
20230926,172400,221996337,1180,1180,1180,1180,0
|
|
20230926,172300,221996337,1180,1180,1180,1180,0
|
|
20230926,172200,221996337,1180,1180,1180,1180,0
|
|
20230926,172100,221996337,1180,1180,1180,1180,0
|
|
20230926,172000,221996337,1180,1180,1180,1180,0
|
|
20230926,171900,221996337,1180,1180,1180,1180,0
|
|
20230926,171800,221996337,1180,1180,1180,1180,0
|
|
20230926,171700,221996337,1180,1180,1180,1180,0
|
|
20230926,171600,221996337,1180,1180,1180,1180,437
|
|
20230926,171500,221996337,1180,1180,1180,1180,0
|
|
20230926,171400,221996337,1180,1180,1180,1180,0
|
|
20230926,171300,221996337,1180,1180,1180,1180,0
|
|
20230926,171200,221996337,1180,1180,1180,1180,0
|
|
20230926,171100,221996337,1180,1180,1180,1180,0
|
|
20230926,171000,221996337,1180,1180,1180,1180,0
|
|
20230926,170900,221996337,1180,1180,1180,1180,0
|
|
20230926,170800,221996337,1180,1180,1180,1180,0
|
|
20230926,170700,221996337,1180,1180,1180,1180,0
|
|
20230926,170600,221996337,1180,1180,1180,1180,0
|
|
20230926,170500,221996337,1180,1180,1180,1180,0
|
|
20230926,170400,221996337,1180,1180,1180,1180,0
|
|
20230926,170300,221996337,1180,1180,1180,1180,0
|
|
20230926,170200,221996337,1180,1180,1180,1180,0
|
|
20230926,170100,221996337,1180,1180,1180,1180,0
|
|
20230926,170000,221996337,1180,1180,1180,1180,0
|
|
20230926,165900,221996337,1180,1180,1180,1180,0
|
|
20230926,165800,221996337,1180,1180,1180,1180,0
|
|
20230926,165700,221996337,1180,1180,1180,1180,0
|
|
20230926,165600,221996337,1180,1180,1180,1180,0
|
|
20230926,165500,221996337,1180,1180,1180,1180,0
|
|
20230926,165400,221996337,1180,1180,1180,1180,0
|
|
20230926,165300,221996337,1180,1180,1180,1180,0
|
|
20230926,165200,221996337,1180,1180,1180,1180,0
|
|
20230926,165100,221996337,1180,1180,1180,1180,0
|
|
20230926,165000,221996337,1180,1180,1180,1180,0
|
|
20230926,164900,221996337,1180,1180,1180,1180,0
|
|
20230926,164800,221996337,1180,1180,1180,1180,0
|
|
20230926,164700,221996337,1180,1180,1180,1180,0
|
|
20230926,164600,221996337,1180,1180,1180,1180,437
|
|
20230926,164500,221996337,1180,1180,1180,1180,0
|
|
20230926,164400,221996337,1180,1180,1180,1180,0
|
|
20230926,164300,221996337,1180,1180,1180,1180,0
|
|
20230926,164200,221996337,1180,1180,1180,1180,0
|
|
20230926,164100,221996337,1180,1180,1180,1180,0
|
|
20230926,164000,221996337,1180,1180,1180,1180,0
|
|
20230926,163900,221996337,1180,1180,1180,1180,0
|
|
20230926,163800,221996337,1180,1180,1180,1180,0
|
|
20230926,163700,221996337,1180,1180,1180,1180,0
|
|
20230926,163600,221996337,1180,1180,1180,1180,0
|
|
20230926,163500,221996337,1180,1180,1180,1180,0
|
|
20230926,163400,221996337,1180,1180,1180,1180,0
|
|
20230926,163300,221996337,1180,1180,1180,1180,0
|
|
20230926,163200,221996337,1180,1180,1180,1180,0
|
|
20230926,163100,221996337,1180,1180,1180,1180,0
|
|
20230926,163000,221996337,1180,1180,1180,1180,0
|
|
20230926,162900,221996337,1180,1180,1180,1180,0
|
|
20230926,162800,221996337,1180,1180,1180,1180,0
|
|
20230926,162700,221996337,1180,1180,1180,1180,0
|
|
20230926,162600,221996337,1180,1180,1180,1180,0
|
|
20230926,162500,221996337,1180,1180,1180,1180,0
|
|
20230926,162400,221996337,1180,1180,1180,1180,0
|
|
20230926,162300,221996337,1180,1180,1180,1180,0
|
|
20230926,162200,221996337,1180,1180,1180,1180,0
|
|
20230926,162100,221996337,1180,1180,1180,1180,0
|
|
20230926,162000,221996337,1180,1180,1180,1180,0
|
|
20230926,161900,221996337,1180,1180,1180,1180,0
|
|
20230926,161800,221996337,1180,1180,1180,1180,0
|
|
20230926,161700,221996337,1180,1180,1180,1180,0
|
|
20230926,161600,221996337,1180,1180,1180,1180,437
|
|
20230926,161500,221996337,1180,1180,1180,1180,0
|
|
20230926,161400,221996337,1180,1180,1180,1180,0
|
|
20230926,161300,221996337,1180,1180,1180,1180,0
|
|
20230926,161200,221996337,1180,1180,1180,1180,0
|
|
20230926,161100,221996337,1180,1180,1180,1180,0
|
|
20230926,161000,221996337,1180,1180,1180,1180,0
|
|
20230926,160900,221996337,1180,1180,1180,1180,0
|
|
20230926,160800,221996337,1180,1180,1180,1180,0
|
|
20230926,160700,221996337,1180,1180,1180,1180,0
|
|
20230926,160600,221996337,1180,1180,1180,1180,0
|
|
20230926,160500,221996337,1180,1180,1180,1180,0
|
|
20230926,160400,221996337,1180,1180,1180,1180,0
|
|
20230926,160300,221996337,1180,1180,1180,1180,0
|
|
20230926,160200,221996337,1180,1180,1180,1180,0
|
|
20230926,160100,221996337,1180,1180,1180,1180,0
|
|
20230926,160000,221996337,1180,1180,1180,1180,0
|
|
20230926,155900,221996337,1180,1180,1180,1180,0
|
|
20230926,155800,221996337,1180,1180,1180,1180,0
|
|
20230926,155700,221996337,1180,1180,1180,1180,0
|
|
20230926,155600,221996337,1180,1180,1180,1180,0
|
|
20230926,155500,221996337,1180,1180,1180,1180,0
|
|
20230926,155400,221996337,1180,1180,1180,1180,0
|
|
20230926,155300,221996337,1180,1180,1180,1180,0
|
|
20230926,155200,221996337,1180,1180,1180,1180,0
|
|
20230926,155100,221996337,1180,1180,1180,1180,0
|
|
20230926,155000,221996337,1180,1180,1180,1180,0
|
|
20230926,154900,221996337,1180,1180,1180,1180,0
|
|
20230926,154800,221996337,1180,1180,1180,1180,0
|
|
20230926,154700,221996337,1180,1180,1180,1180,0
|
|
20230926,154600,221996337,1180,1180,1180,1180,437
|
|
20230926,154500,221996337,1180,1180,1180,1180,0
|
|
20230926,154400,221996337,1180,1180,1180,1180,0
|
|
20230926,154300,221996337,1180,1180,1180,1180,0
|
|
20230926,154200,221996337,1180,1180,1180,1180,0
|
|
20230926,154100,221996337,1180,1180,1180,1180,0
|
|
20230926,154000,221996337,1180,1180,1180,1180,0
|
|
20230926,153900,221996337,1180,1180,1180,1180,0
|
|
20230926,153800,221996337,1180,1180,1180,1180,0
|
|
20230926,153700,221996337,1180,1180,1180,1180,0
|
|
20230926,153600,221996337,1180,1180,1180,1180,0
|
|
20230926,153500,221996337,1180,1180,1180,1180,0
|
|
20230926,153400,221996337,1180,1180,1180,1180,0
|
|
20230926,153300,221996337,1180,1180,1180,1180,0
|
|
20230926,153200,221996337,1180,1180,1180,1180,0
|
|
20230926,153100,221996337,1180,1180,1180,1180,0
|
|
20230926,153000,221996337,1180,1180,1180,1180,437
|
|
20230926,152900,221480677,1182,1182,1182,1182,0
|
|
20230926,152800,221480677,1182,1182,1182,1182,0
|
|
20230926,152700,221480677,1182,1182,1182,1182,0
|
|
20230926,152600,221480677,1182,1182,1182,1182,0
|
|
20230926,152500,221480677,1182,1182,1182,1182,0
|
|
20230926,152400,221480677,1182,1182,1182,1182,0
|
|
20230926,152300,221480677,1182,1182,1182,1182,0
|
|
20230926,152200,221480677,1182,1182,1182,1182,0
|
|
20230926,152100,221480677,1182,1182,1182,1182,0
|
|
20230926,152000,221480677,1182,1182,1182,1182,0
|
|
20230926,151900,221480677,1182,1181,1182,1181,97
|
|
20230926,151800,221366118,1181,1181,1181,1181,0
|
|
20230926,151700,221366118,1181,1182,1182,1163,178
|
|
20230926,151600,221157404,1182,1161,1182,1160,42
|
|
20230926,151500,221108660,1184,1184,1184,1184,0
|
|
20230926,151400,221108660,1184,1184,1184,1184,0
|
|
20230926,151300,221108660,1184,1181,1184,1173,3099
|
|
20230926,151200,217442739,1183,1183,1183,1183,0
|
|
20230926,151100,217442739,1183,1183,1183,1183,0
|
|
20230926,151000,217442739,1183,1176,1184,1176,6455
|
|
20230926,150900,209805644,1184,1181,1184,1176,1787
|
|
20230926,150800,207693783,1181,1176,1181,1176,64
|
|
20230926,150700,207618498,1176,1172,1182,1172,2149
|
|
20230926,150600,205092187,1172,1168,1172,1168,111
|
|
20230926,150500,204962480,1168,1160,1168,1160,6057
|
|
20230926,150400,197894097,1160,1166,1166,1160,1870
|
|
20230926,150300,195719243,1169,1169,1169,1169,0
|
|
20230926,150200,195719243,1169,1169,1169,1169,1
|
|
20230926,150100,195718074,1172,1172,1172,1172,0
|
|
20230926,150000,195718074,1172,1167,1172,1167,236
|
|
20230926,145900,195442657,1166,1166,1166,1166,0
|
|
20230926,145800,195442657,1166,1164,1166,1164,28
|
|
20230926,145700,195410011,1164,1164,1164,1164,59
|
|
20230926,145600,195341335,1164,1165,1165,1164,52
|
|
20230926,145500,195280802,1164,1164,1164,1164,2
|
|
20230926,145400,195278474,1166,1165,1166,1164,63
|
|
20230926,145300,195205124,1164,1164,1164,1164,0
|
|
20230926,145200,195205124,1164,1164,1164,1164,0
|
|
20230926,145100,195205124,1164,1165,1165,1164,55
|
|
20230926,145000,195141103,1164,1164,1164,1164,0
|
|
20230926,144900,195141103,1164,1164,1164,1164,407
|
|
20230926,144800,194667355,1166,1168,1168,1166,365
|
|
20230926,144700,194241751,1166,1164,1168,1161,1606
|
|
20230926,144600,192371307,1160,1162,1164,1160,2370
|
|
20230926,144500,189615949,1162,1158,1162,1158,425
|
|
20230926,144400,189123319,1158,1162,1162,1158,1315
|
|
20230926,144300,187600010,1162,1162,1162,1157,182
|
|
20230926,144200,187389173,1158,1154,1158,1154,3019
|
|
20230926,144100,183895361,1154,1153,1154,1153,705
|
|
20230926,144000,183082113,1153,1153,1153,1153,4
|
|
20230926,143900,183077501,1149,1154,1154,1148,3884
|
|
20230926,143800,178616903,1154,1152,1154,1152,869
|
|
20230926,143700,177615743,1155,1150,1155,1150,1135
|
|
20230926,143600,176307667,1148,1149,1150,1141,1363
|
|
20230926,143500,174743552,1150,1149,1150,1149,1132
|
|
20230926,143400,173441852,1123,1155,1158,1123,10943
|
|
20230926,143300,161034268,1154,1153,1159,1153,334
|
|
20230926,143200,160648810,1153,1148,1165,1148,5527
|
|
20230926,143100,154300126,1107,1107,1107,1107,0
|
|
20230926,143000,154300126,1107,1165,1181,1107,17591
|
|
20230926,142900,134144866,1162,1162,1162,1162,0
|
|
20230926,142800,134144866,1162,1162,1162,1162,0
|
|
20230926,142700,134144866,1162,1168,1178,1153,6202
|
|
20230926,142600,126945045,1167,1167,1167,1167,0
|
|
20230926,142500,126945045,1167,1167,1167,1167,0
|
|
20230926,142400,126945045,1167,1168,1169,1167,2866
|
|
20230926,142300,123596384,1168,1174,1174,1168,2567
|
|
20230926,142200,120590219,1174,1174,1174,1174,2052
|
|
20230926,142100,118181171,1180,1180,1180,1180,2659
|
|
20230926,142000,115043551,1182,1182,1182,1182,2
|
|
20230926,141900,115041187,1182,1180,1182,1180,29
|
|
20230926,141800,115006953,1180,1180,1180,1180,1209
|
|
20230926,141700,113580333,1180,1180,1180,1180,158
|
|
20230926,141600,113393893,1180,1180,1180,1180,0
|
|
20230926,141500,113393893,1180,1180,1180,1180,0
|
|
20230926,141400,113393893,1180,1180,1180,1180,0
|
|
20230926,141300,113393893,1180,1175,1180,1175,582
|
|
20230926,141200,112710038,1175,1174,1175,1174,752
|
|
20230926,141100,111826493,1174,1175,1175,1174,78
|
|
20230926,141000,111734862,1175,1175,1175,1175,0
|
|
20230926,140900,111734862,1175,1175,1175,1175,0
|
|
20230926,140800,111734862,1175,1175,1175,1175,0
|
|
20230926,140700,111734862,1175,1175,1175,1175,0
|
|
20230926,140600,111734862,1175,1175,1175,1175,5
|
|
20230926,140500,111728987,1175,1175,1175,1175,39
|
|
20230926,140400,111683162,1175,1175,1175,1175,17
|
|
20230926,140300,111663187,1175,1175,1175,1175,76
|
|
20230926,140200,111573887,1175,1175,1175,1175,188
|
|
20230926,140100,111352987,1175,1175,1175,1175,0
|
|
20230926,140000,111352987,1175,1175,1175,1175,26
|
|
20230926,135900,111322437,1175,1175,1175,1175,35
|
|
20230926,135800,111281312,1176,1176,1176,1176,425
|
|
20230926,135700,110781512,1180,1180,1180,1180,0
|
|
20230926,135600,110781512,1180,1180,1180,1180,0
|
|
20230926,135500,110781512,1180,1180,1180,1180,0
|
|
20230926,135400,110781512,1180,1180,1180,1180,0
|
|
20230926,135300,110781512,1180,1180,1180,1180,0
|
|
20230926,135200,110781512,1180,1180,1180,1180,0
|
|
20230926,135100,110781512,1180,1180,1180,1180,0
|
|
20230926,135000,110781512,1180,1180,1180,1180,425
|
|
20230926,134900,110280012,1176,1176,1176,1176,11
|
|
20230926,134800,110267076,1176,1175,1176,1175,111
|
|
20230926,134700,110136595,1175,1175,1175,1175,0
|
|
20230926,134600,110136595,1175,1175,1175,1175,0
|
|
20230926,134500,110136595,1175,1175,1175,1175,102
|
|
20230926,134400,110016745,1176,1176,1180,1176,1907
|
|
20230926,134300,107773877,1177,1177,1177,1177,138
|
|
20230926,134200,107611451,1177,1177,1177,1177,100
|
|
20230926,134100,107493751,1177,1177,1177,1177,0
|
|
20230926,134000,107493751,1177,1177,1177,1177,0
|
|
20230926,133900,107493751,1177,1177,1177,1177,21
|
|
20230926,133800,107469034,1177,1177,1177,1177,0
|
|
20230926,133700,107469034,1177,1178,1178,1177,785
|
|
20230926,133600,106545088,1180,1180,1180,1180,0
|
|
20230926,133500,106545088,1180,1180,1180,1180,5
|
|
20230926,133400,106539188,1180,1180,1180,1180,800
|
|
20230926,133300,105595188,1180,1180,1180,1180,169
|
|
20230926,133200,105395768,1180,1180,1180,1180,34
|
|
20230926,133100,105355648,1177,1177,1177,1177,0
|
|
20230926,133000,105355648,1177,1177,1177,1177,56
|
|
20230926,132900,105289736,1177,1177,1177,1177,0
|
|
20230926,132800,105289736,1177,1177,1177,1177,0
|
|
20230926,132700,105289736,1177,1177,1177,1177,56
|
|
20230926,132600,105223824,1177,1177,1177,1177,0
|
|
20230926,132500,105223824,1177,1177,1177,1177,0
|
|
20230926,132400,105223824,1177,1177,1177,1177,120
|
|
20230926,132300,105082584,1177,1177,1177,1177,0
|
|
20230926,132200,105082584,1177,1177,1182,1177,359
|
|
20230926,132100,104660036,1176,1176,1176,1176,56
|
|
20230926,132000,104594180,1176,1176,1176,1176,0
|
|
20230926,131900,104594180,1176,1176,1176,1176,0
|
|
20230926,131800,104594180,1176,1176,1176,1176,56
|
|
20230926,131700,104528324,1176,1176,1176,1176,50
|
|
20230926,131600,104469524,1182,1182,1182,1182,0
|
|
20230926,131500,104469524,1182,1182,1182,1182,0
|
|
20230926,131400,104469524,1182,1182,1182,1182,4
|
|
20230926,131300,104464796,1182,1182,1182,1182,0
|
|
20230926,131200,104464796,1182,1181,1182,1171,3578
|
|
20230926,131100,100243117,1182,1183,1183,1182,2044
|
|
20230926,131000,97825091,1184,1184,1184,1184,0
|
|
20230926,130900,97825091,1184,1184,1184,1184,100
|
|
20230926,130800,97706691,1184,1184,1184,1184,0
|
|
20230926,130700,97706691,1184,1184,1184,1184,0
|
|
20230926,130600,97706691,1184,1186,1186,1184,1039
|
|
20230926,130500,96475932,1190,1190,1190,1190,0
|
|
20230926,130400,96475932,1190,1190,1190,1190,25
|
|
20230926,130300,96446182,1190,1190,1190,1190,0
|
|
20230926,130200,96446182,1190,1190,1190,1190,0
|
|
20230926,130100,96446182,1190,1190,1190,1190,0
|
|
20230926,130000,96446182,1190,1186,1190,1186,73
|
|
20230926,125900,96359536,1185,1185,1185,1185,0
|
|
20230926,125800,96359536,1185,1185,1185,1185,0
|
|
20230926,125700,96359536,1185,1185,1185,1185,56
|
|
20230926,125600,96293176,1185,1185,1185,1185,0
|
|
20230926,125500,96293176,1185,1185,1185,1185,0
|
|
20230926,125400,96293176,1185,1185,1185,1185,56
|
|
20230926,125300,96226816,1185,1185,1185,1185,0
|
|
20230926,125200,96226816,1185,1185,1185,1185,0
|
|
20230926,125100,96226816,1185,1185,1185,1185,110
|
|
20230926,125000,96096466,1185,1185,1185,1185,100
|
|
20230926,124900,95977966,1185,1185,1185,1185,100
|
|
20230926,124800,95859466,1185,1184,1185,1184,156
|
|
20230926,124700,95674662,1184,1184,1184,1184,0
|
|
20230926,124600,95674662,1184,1184,1184,1184,0
|
|
20230926,124500,95674662,1184,1184,1184,1184,61
|
|
20230926,124400,95602438,1184,1184,1184,1184,1
|
|
20230926,124300,95601254,1185,1185,1185,1185,15
|
|
20230926,124200,95583479,1185,1184,1185,1184,69
|
|
20230926,124100,95501770,1185,1185,1185,1185,0
|
|
20230926,124000,95501770,1185,1185,1185,1185,0
|
|
20230926,123900,95501770,1185,1185,1185,1185,29
|
|
20230926,123800,95467405,1185,1185,1185,1185,0
|
|
20230926,123700,95467405,1185,1185,1185,1185,0
|
|
20230926,123600,95467405,1185,1186,1186,1185,3881
|
|
20230926,123500,90864939,1191,1191,1191,1191,0
|
|
20230926,123400,90864939,1191,1191,1191,1191,0
|
|
20230926,123300,90864939,1191,1191,1191,1191,5
|
|
20230926,123200,90858984,1191,1191,1191,1191,1
|
|
20230926,123100,90857793,1187,1187,1187,1187,1121
|
|
20230926,123000,89527166,1191,1191,1191,1191,0
|
|
20230926,122900,89527166,1191,1191,1191,1191,0
|
|
20230926,122800,89527166,1191,1191,1191,1191,17
|
|
20230926,122700,89506919,1188,1188,1188,1188,100
|
|
20230926,122600,89388119,1188,1191,1191,1188,445
|
|
20230926,122500,88858800,1191,1191,1191,1191,400
|
|
20230926,122400,88382400,1191,1191,1191,1191,7
|
|
20230926,122300,88374063,1191,1191,1191,1191,193
|
|
20230926,122200,88144200,1191,1191,1191,1191,0
|
|
20230926,122100,88144200,1191,1191,1191,1191,0
|
|
20230926,122000,88144200,1191,1191,1191,1191,0
|
|
20230926,121900,88144200,1191,1191,1191,1191,4
|
|
20230926,121800,88139436,1191,1191,1191,1191,0
|
|
20230926,121700,88139436,1191,1191,1191,1191,0
|
|
20230926,121600,88139436,1191,1191,1191,1191,0
|
|
20230926,121500,88139436,1191,1191,1191,1191,0
|
|
20230926,121400,88139436,1191,1191,1191,1191,0
|
|
20230926,121300,88139436,1191,1191,1191,1191,0
|
|
20230926,121200,88139436,1191,1191,1191,1191,1430
|
|
20230926,121100,86436306,1191,1191,1191,1191,0
|
|
20230926,121000,86436306,1191,1191,1191,1191,4
|
|
20230926,120900,86431542,1191,1191,1191,1191,0
|
|
20230926,120800,86431542,1191,1191,1191,1191,0
|
|
20230926,120700,86431542,1191,1191,1191,1191,0
|
|
20230926,120600,86431542,1191,1191,1191,1191,10
|
|
20230926,120500,86419632,1191,1191,1191,1191,0
|
|
20230926,120400,86419632,1191,1191,1191,1191,4
|
|
20230926,120300,86414868,1191,1191,1191,1191,0
|
|
20230926,120200,86414868,1191,1191,1191,1191,0
|
|
20230926,120100,86414868,1191,1191,1191,1191,0
|
|
20230926,120000,86414868,1191,1191,1191,1191,20
|
|
20230926,115900,86391048,1191,1191,1191,1191,20
|
|
20230926,115800,86367228,1191,1191,1191,1191,200
|
|
20230926,115700,86129028,1191,1191,1191,1191,0
|
|
20230926,115600,86129028,1191,1191,1191,1191,37
|
|
20230926,115500,86084961,1189,1189,1189,1189,0
|
|
20230926,115400,86084961,1189,1189,1189,1189,169
|
|
20230926,115300,85884020,1191,1191,1191,1191,1
|
|
20230926,115200,85882829,1189,1189,1189,1189,0
|
|
20230926,115100,85882829,1189,1190,1190,1189,1500
|
|
20230926,115000,84098339,1191,1191,1191,1191,0
|
|
20230926,114900,84098339,1191,1191,1191,1191,0
|
|
20230926,114800,84098339,1191,1191,1191,1191,0
|
|
20230926,114700,84098339,1191,1191,1191,1191,0
|
|
20230926,114600,84098339,1191,1191,1191,1191,0
|
|
20230926,114500,84098339,1191,1191,1191,1191,0
|
|
20230926,114400,84098339,1191,1191,1191,1191,0
|
|
20230926,114300,84098339,1191,1191,1191,1191,20
|
|
20230926,114200,84074519,1191,1191,1191,1191,30
|
|
20230926,114100,84038789,1191,1191,1191,1191,0
|
|
20230926,114000,84038789,1191,1191,1191,1191,0
|
|
20230926,113900,84038789,1191,1190,1191,1190,670
|
|
20230926,113800,83241429,1191,1191,1191,1191,0
|
|
20230926,113700,83241429,1191,1191,1191,1191,21
|
|
20230926,113600,83216418,1191,1191,1191,1191,50
|
|
20230926,113500,83156868,1191,1191,1191,1191,38
|
|
20230926,113400,83111610,1191,1191,1191,1191,0
|
|
20230926,113300,83111610,1191,1191,1191,1191,1080
|
|
20230926,113200,81825330,1196,1196,1196,1196,0
|
|
20230926,113100,81825330,1196,1191,1196,1191,161
|
|
20230926,113000,81633479,1196,1196,1196,1196,0
|
|
20230926,112900,81633479,1196,1196,1196,1196,0
|
|
20230926,112800,81633479,1196,1196,1196,1196,0
|
|
20230926,112700,81633479,1196,1196,1196,1196,0
|
|
20230926,112600,81633479,1196,1196,1196,1196,0
|
|
20230926,112500,81633479,1196,1196,1196,1196,0
|
|
20230926,112400,81633479,1196,1188,1197,1188,1189
|
|
20230926,112300,80213003,1187,1187,1187,1187,0
|
|
20230926,112200,80213003,1187,1187,1187,1187,0
|
|
20230926,112100,80213003,1187,1187,1187,1187,233
|
|
20230926,112000,79936432,1187,1190,1190,1187,1938
|
|
20230926,111900,77631422,1191,1191,1191,1191,0
|
|
20230926,111800,77631422,1191,1191,1191,1191,0
|
|
20230926,111700,77631422,1191,1191,1191,1191,0
|
|
20230926,111600,77631422,1191,1191,1191,1191,4
|
|
20230926,111500,77626658,1191,1191,1191,1191,0
|
|
20230926,111400,77626658,1191,1191,1191,1191,0
|
|
20230926,111300,77626658,1191,1191,1191,1191,0
|
|
20230926,111200,77626658,1191,1191,1191,1191,0
|
|
20230926,111100,77626658,1191,1191,1191,1191,0
|
|
20230926,111000,77626658,1191,1191,1191,1191,252
|
|
20230926,110900,77326526,1190,1187,1190,1187,5008
|
|
20230926,110800,71367015,1190,1190,1190,1190,0
|
|
20230926,110700,71367015,1190,1190,1190,1190,97
|
|
20230926,110600,71251585,1186,1186,1186,1186,66
|
|
20230926,110500,71173309,1186,1186,1186,1186,5
|
|
20230926,110400,71167379,1186,1186,1186,1186,13
|
|
20230926,110300,71151961,1190,1190,1190,1190,0
|
|
20230926,110200,71151961,1190,1190,1190,1190,6
|
|
20230926,110100,71144821,1186,1190,1190,1186,348
|
|
20230926,110000,70732037,1190,1186,1190,1186,82
|
|
20230926,105900,70634681,1186,1186,1186,1186,778
|
|
20230926,105800,69711973,1186,1186,1186,1186,264
|
|
20230926,105700,69398869,1187,1188,1188,1187,722
|
|
20230926,105600,68541749,1190,1189,1190,1189,68
|
|
20230926,105500,68460896,1190,1190,1190,1190,47
|
|
20230926,105400,68404966,1190,1190,1190,1190,1
|
|
20230926,105300,68403776,1190,1190,1190,1190,2751
|
|
20230926,105200,65130086,1191,1191,1191,1191,77
|
|
20230926,105100,65038379,1191,1191,1191,1191,0
|
|
20230926,105000,65038379,1191,1191,1191,1191,0
|
|
20230926,104900,65038379,1191,1191,1191,1191,400
|
|
20230926,104800,64561979,1190,1191,1191,1190,724
|
|
20230926,104700,63700398,1191,1191,1191,1191,0
|
|
20230926,104600,63700398,1191,1191,1191,1191,0
|
|
20230926,104500,63700398,1191,1191,1191,1191,523
|
|
20230926,104400,63077505,1191,1193,1193,1190,12409
|
|
20230926,104300,48301850,1196,1196,1196,1196,0
|
|
20230926,104200,48301850,1196,1193,1196,1193,307
|
|
20230926,104100,47934846,1193,1193,1193,1193,0
|
|
20230926,104000,47934846,1193,1193,1193,1193,0
|
|
20230926,103900,47934846,1193,1193,1193,1193,56
|
|
20230926,103800,47868038,1193,1193,1193,1193,290
|
|
20230926,103700,47522068,1193,1193,1193,1193,0
|
|
20230926,103600,47522068,1193,1193,1193,1193,56
|
|
20230926,103500,47455260,1193,1193,1193,1193,1
|
|
20230926,103400,47454067,1196,1196,1196,1196,0
|
|
20230926,103300,47454067,1196,1196,1196,1196,31
|
|
20230926,103200,47416991,1196,1196,1196,1196,2
|
|
20230926,103100,47414599,1196,1196,1196,1196,2
|
|
20230926,103000,47412207,1196,1196,1196,1196,0
|
|
20230926,102900,47412207,1196,1196,1196,1196,0
|
|
20230926,102800,47412207,1196,1196,1196,1196,0
|
|
20230926,102700,47412207,1196,1196,1196,1196,0
|
|
20230926,102600,47412207,1196,1196,1196,1196,0
|
|
20230926,102500,47412207,1196,1196,1196,1196,0
|
|
20230926,102400,47412207,1196,1196,1196,1196,0
|
|
20230926,102300,47412207,1196,1196,1196,1196,0
|
|
20230926,102200,47412207,1196,1196,1196,1196,0
|
|
20230926,102100,47412207,1196,1196,1196,1196,160
|
|
20230926,102000,47220847,1196,1196,1196,1196,74
|
|
20230926,101900,47132343,1196,1196,1196,1196,0
|
|
20230926,101800,47132343,1196,1192,1196,1192,4
|
|
20230926,101700,47127571,1196,1196,1196,1196,2
|
|
20230926,101600,47125179,1193,1194,1194,1193,957
|
|
20230926,101500,45983457,1194,1194,1194,1194,40
|
|
20230926,101400,45935697,1196,1196,1196,1196,0
|
|
20230926,101300,45935697,1196,1196,1196,1196,0
|
|
20230926,101200,45935697,1196,1196,1196,1196,0
|
|
20230926,101100,45935697,1196,1196,1196,1196,1900
|
|
20230926,101000,43663297,1196,1196,1196,1196,0
|
|
20230926,100900,43663297,1196,1196,1196,1196,0
|
|
20230926,100800,43663297,1196,1195,1196,1191,1284
|
|
20230926,100700,42132479,1198,1198,1198,1198,0
|
|
20230926,100600,42132479,1198,1198,1198,1198,2
|
|
20230926,100500,42130083,1198,1198,1198,1198,23
|
|
20230926,100400,42102529,1200,1200,1200,1200,0
|
|
20230926,100300,42102529,1200,1200,1200,1200,0
|
|
20230926,100200,42102529,1200,1200,1200,1200,0
|
|
20230926,100100,42102529,1200,1200,1200,1200,0
|
|
20230926,100000,42102529,1200,1199,1200,1198,21
|
|
20230926,095900,42077348,1200,1205,1205,1200,4286
|
|
20230926,095800,36934141,1205,1205,1205,1205,0
|
|
20230926,095700,36934141,1205,1205,1205,1205,0
|
|
20230926,095600,36934141,1205,1205,1205,1205,1
|
|
20230926,095500,36932936,1205,1205,1205,1205,1
|
|
20230926,095400,36931731,1200,1200,1200,1200,2300
|
|
20230926,095300,34171731,1205,1205,1205,1205,0
|
|
20230926,095200,34171731,1205,1201,1205,1201,301
|
|
20230926,095100,33810226,1201,1201,1201,1201,25
|
|
20230926,095000,33780201,1205,1205,1205,1205,0
|
|
20230926,094900,33780201,1205,1204,1205,1200,10242
|
|
20230926,094800,21466367,1205,1204,1205,1204,92
|
|
20230926,094700,21355563,1204,1204,1204,1204,179
|
|
20230926,094600,21140047,1204,1204,1204,1204,12
|
|
20230926,094500,21125599,1203,1203,1203,1203,56
|
|
20230926,094400,21058231,1203,1203,1203,1203,10
|
|
20230926,094300,21046201,1204,1204,1204,1204,0
|
|
20230926,094200,21046201,1204,1203,1204,1203,92
|
|
20230926,094100,20935489,1203,1204,1204,1203,520
|
|
20230926,094000,20309574,1205,1205,1205,1205,15
|
|
20230926,093900,20291499,1205,1205,1205,1205,581
|
|
20230926,093800,19591394,1209,1209,1209,1209,1
|
|
20230926,093700,19590185,1210,1210,1210,1210,400
|
|
20230926,093600,19106185,1210,1205,1210,1205,58
|
|
20230926,093500,19036285,1205,1206,1206,1205,575
|
|
20230926,093400,18343031,1210,1210,1210,1210,0
|
|
20230926,093300,18343031,1210,1210,1210,1210,5
|
|
20230926,093200,18336981,1210,1210,1210,1210,1
|
|
20230926,093100,18335771,1210,1210,1210,1210,502
|
|
20230926,093000,17728351,1210,1210,1210,1210,3
|
|
20230926,092900,17724721,1210,1210,1210,1210,0
|
|
20230926,092800,17724721,1210,1210,1210,1210,0
|
|
20230926,092700,17724721,1210,1210,1210,1210,0
|
|
20230926,092600,17724721,1210,1210,1210,1210,108
|
|
20230926,092500,17594041,1210,1210,1210,1210,0
|
|
20230926,092400,17594041,1210,1210,1210,1210,2
|
|
20230926,092300,17591621,1210,1210,1210,1210,0
|
|
20230926,092200,17591621,1210,1210,1210,1210,1
|
|
20230926,092100,17590411,1210,1210,1210,1210,0
|
|
20230926,092000,17590411,1210,1210,1210,1210,35
|
|
20230926,091900,17548061,1210,1208,1210,1205,15
|
|
20230926,091800,17529957,1210,1210,1210,1210,6
|
|
20230926,091700,17522697,1210,1210,1210,1210,2818
|
|
20230926,091600,14112917,1210,1210,1210,1210,58
|
|
20230926,091500,14042737,1210,1210,1210,1210,26
|
|
20230926,091400,14011277,1210,1216,1216,1210,6
|
|
20230926,091300,14004005,1216,1216,1216,1216,9
|
|
20230926,091200,13993061,1216,1216,1216,1216,0
|
|
20230926,091100,13993061,1216,1210,1216,1203,173
|
|
20230926,091000,13783963,1210,1216,1216,1210,106
|
|
20230926,090900,13655697,1211,1215,1215,1211,2136
|
|
20230926,090800,11067619,1216,1217,1217,1216,83
|
|
20230926,090700,10966609,1217,1216,1217,1216,619
|
|
20230926,090600,10213331,1217,1217,1225,1217,5191
|
|
20230926,090500,3895868,1217,1217,1217,1217,301
|
|
20230926,090400,3529551,1217,1217,1217,1217,0
|
|
20230926,090300,3529551,1217,1217,1217,1217,1
|
|
20230926,090200,3528334,1217,1214,1217,1214,530
|
|
20230926,090100,2883984,1214,1214,1214,1214,1
|
|
20230926,090000,2882770,1210,1217,1217,1210,2371
|