600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,185700,866423628,1639,1639,1639,1639,3398
|
|
20230922,185600,866423628,1639,1639,1639,1639,0
|
|
20230922,185500,866423628,1639,1639,1639,1639,0
|
|
20230922,185400,866423628,1639,1639,1639,1639,0
|
|
20230922,185300,866423628,1639,1639,1639,1639,0
|
|
20230922,185200,866423628,1639,1639,1639,1639,0
|
|
20230922,185100,866423628,1639,1639,1639,1639,0
|
|
20230922,185000,866423628,1639,1639,1639,1639,0
|
|
20230922,184900,866423628,1639,1639,1639,1639,0
|
|
20230922,184800,866423628,1639,1639,1639,1639,0
|
|
20230922,184700,866423628,1639,1639,1639,1639,0
|
|
20230922,184600,866423628,1639,1639,1639,1639,0
|
|
20230922,184500,866423628,1639,1639,1639,1639,0
|
|
20230922,184400,866423628,1639,1639,1639,1639,0
|
|
20230922,184300,866423628,1639,1639,1639,1639,0
|
|
20230922,184200,866423628,1639,1639,1639,1639,0
|
|
20230922,184100,866423628,1639,1639,1639,1639,0
|
|
20230922,184000,866423628,1639,1639,1639,1639,0
|
|
20230922,183900,866423628,1639,1639,1639,1639,0
|
|
20230922,183800,866423628,1639,1639,1639,1639,0
|
|
20230922,183700,866423628,1639,1639,1639,1639,0
|
|
20230922,183600,866423628,1639,1639,1639,1639,0
|
|
20230922,183500,866423628,1639,1639,1639,1639,0
|
|
20230922,183400,866423628,1639,1639,1639,1639,0
|
|
20230922,183300,866423628,1639,1639,1639,1639,0
|
|
20230922,183200,866423628,1639,1639,1639,1639,0
|
|
20230922,183100,866423628,1639,1639,1639,1639,0
|
|
20230922,183000,866423628,1639,1639,1639,1639,0
|
|
20230922,182900,866423628,1639,1639,1639,1639,0
|
|
20230922,182800,866423628,1639,1639,1639,1639,0
|
|
20230922,182700,866423628,1639,1639,1639,1639,3398
|
|
20230922,182600,866423628,1639,1639,1639,1639,0
|
|
20230922,182500,866423628,1639,1639,1639,1639,0
|
|
20230922,182400,866423628,1639,1639,1639,1639,0
|
|
20230922,182300,866423628,1639,1639,1639,1639,0
|
|
20230922,182200,866423628,1639,1639,1639,1639,0
|
|
20230922,182100,866423628,1639,1639,1639,1639,0
|
|
20230922,182000,866423628,1639,1639,1639,1639,0
|
|
20230922,181900,866423628,1639,1639,1639,1639,0
|
|
20230922,181800,866423628,1639,1639,1639,1639,0
|
|
20230922,181700,866423628,1639,1639,1639,1639,0
|
|
20230922,181600,866423628,1639,1639,1639,1639,0
|
|
20230922,181500,866423628,1639,1639,1639,1639,0
|
|
20230922,181400,866423628,1639,1639,1639,1639,0
|
|
20230922,181300,866423628,1639,1639,1639,1639,0
|
|
20230922,181200,866423628,1639,1639,1639,1639,0
|
|
20230922,181100,866423628,1639,1639,1639,1639,0
|
|
20230922,181000,866423628,1639,1639,1639,1639,0
|
|
20230922,180900,866423628,1639,1639,1639,1639,0
|
|
20230922,180800,866423628,1639,1639,1639,1639,0
|
|
20230922,180700,866423628,1639,1639,1639,1639,0
|
|
20230922,180600,866423628,1639,1639,1639,1639,0
|
|
20230922,180500,866423628,1639,1639,1639,1639,0
|
|
20230922,180400,866423628,1639,1639,1639,1639,0
|
|
20230922,180300,866423628,1639,1639,1639,1639,0
|
|
20230922,180200,866423628,1639,1639,1639,1639,0
|
|
20230922,180100,866423628,1639,1639,1639,1639,0
|
|
20230922,180000,866423628,1639,1639,1639,1639,0
|
|
20230922,175900,866423628,1639,1639,1639,1639,0
|
|
20230922,175800,866423628,1639,1639,1639,1639,0
|
|
20230922,175700,866423628,1639,1639,1639,1639,3398
|
|
20230922,175600,866423628,1639,1639,1639,1639,0
|
|
20230922,175500,866423628,1639,1639,1639,1639,0
|
|
20230922,175400,866423628,1639,1639,1639,1639,0
|
|
20230922,175300,866423628,1639,1639,1639,1639,0
|
|
20230922,175200,866423628,1639,1639,1639,1639,0
|
|
20230922,175100,866423628,1639,1639,1639,1639,0
|
|
20230922,175000,866423628,1639,1639,1639,1639,0
|
|
20230922,174900,866423628,1639,1639,1639,1639,0
|
|
20230922,174800,866423628,1639,1639,1639,1639,0
|
|
20230922,174700,866423628,1639,1639,1639,1639,0
|
|
20230922,174600,866423628,1639,1639,1639,1639,0
|
|
20230922,174500,866423628,1639,1639,1639,1639,0
|
|
20230922,174400,866423628,1639,1639,1639,1639,0
|
|
20230922,174300,866423628,1639,1639,1639,1639,0
|
|
20230922,174200,866423628,1639,1639,1639,1639,0
|
|
20230922,174100,866423628,1639,1639,1639,1639,0
|
|
20230922,174000,866423628,1639,1639,1639,1639,0
|
|
20230922,173900,866423628,1639,1639,1639,1639,0
|
|
20230922,173800,866423628,1639,1639,1639,1639,0
|
|
20230922,173700,866423628,1639,1639,1639,1639,0
|
|
20230922,173600,866423628,1639,1639,1639,1639,0
|
|
20230922,173500,866423628,1639,1639,1639,1639,0
|
|
20230922,173400,866423628,1639,1639,1639,1639,0
|
|
20230922,173300,866423628,1639,1639,1639,1639,0
|
|
20230922,173200,866423628,1639,1639,1639,1639,0
|
|
20230922,173100,866423628,1639,1639,1639,1639,0
|
|
20230922,173000,866423628,1639,1639,1639,1639,0
|
|
20230922,172900,866423628,1639,1639,1639,1639,0
|
|
20230922,172800,866423628,1639,1639,1639,1639,0
|
|
20230922,172700,866423628,1639,1639,1639,1639,3398
|
|
20230922,172600,866423628,1639,1639,1639,1639,0
|
|
20230922,172500,866423628,1639,1639,1639,1639,0
|
|
20230922,172400,866423628,1639,1639,1639,1639,0
|
|
20230922,172300,866423628,1639,1639,1639,1639,0
|
|
20230922,172200,866423628,1639,1639,1639,1639,0
|
|
20230922,172100,866423628,1639,1639,1639,1639,0
|
|
20230922,172000,866423628,1639,1639,1639,1639,0
|
|
20230922,171900,866423628,1639,1639,1639,1639,0
|
|
20230922,171800,866423628,1639,1639,1639,1639,0
|
|
20230922,171700,866423628,1639,1639,1639,1639,0
|
|
20230922,171600,866423628,1639,1639,1639,1639,0
|
|
20230922,171500,866423628,1639,1639,1639,1639,0
|
|
20230922,171400,866423628,1639,1639,1639,1639,0
|
|
20230922,171300,866423628,1639,1639,1639,1639,0
|
|
20230922,171200,866423628,1639,1639,1639,1639,0
|
|
20230922,171100,866423628,1639,1639,1639,1639,0
|
|
20230922,171000,866423628,1639,1639,1639,1639,0
|
|
20230922,170900,866423628,1639,1639,1639,1639,0
|
|
20230922,170800,866423628,1639,1639,1639,1639,0
|
|
20230922,170700,866423628,1639,1639,1639,1639,0
|
|
20230922,170600,866423628,1639,1639,1639,1639,0
|
|
20230922,170500,866423628,1639,1639,1639,1639,0
|
|
20230922,170400,866423628,1639,1639,1639,1639,0
|
|
20230922,170300,866423628,1639,1639,1639,1639,0
|
|
20230922,170200,866423628,1639,1639,1639,1639,0
|
|
20230922,170100,866423628,1639,1639,1639,1639,0
|
|
20230922,170000,866423628,1639,1639,1639,1639,0
|
|
20230922,165900,866423628,1639,1639,1639,1639,0
|
|
20230922,165800,866423628,1639,1639,1639,1639,0
|
|
20230922,165700,866423628,1639,1639,1639,1639,3398
|
|
20230922,165600,866423628,1639,1639,1639,1639,0
|
|
20230922,165500,866423628,1639,1639,1639,1639,0
|
|
20230922,165400,866423628,1639,1639,1639,1639,0
|
|
20230922,165300,866423628,1639,1639,1639,1639,0
|
|
20230922,165200,866423628,1639,1639,1639,1639,0
|
|
20230922,165100,866423628,1639,1639,1639,1639,0
|
|
20230922,165000,866423628,1639,1639,1639,1639,0
|
|
20230922,164900,866423628,1639,1639,1639,1639,0
|
|
20230922,164800,866423628,1639,1639,1639,1639,0
|
|
20230922,164700,866423628,1639,1639,1639,1639,0
|
|
20230922,164600,866423628,1639,1639,1639,1639,0
|
|
20230922,164500,866423628,1639,1639,1639,1639,0
|
|
20230922,164400,866423628,1639,1639,1639,1639,0
|
|
20230922,164300,866423628,1639,1639,1639,1639,0
|
|
20230922,164200,866423628,1639,1639,1639,1639,0
|
|
20230922,164100,866423628,1639,1639,1639,1639,0
|
|
20230922,164000,866423628,1639,1639,1639,1639,0
|
|
20230922,163900,866423628,1639,1639,1639,1639,0
|
|
20230922,163800,866423628,1639,1639,1639,1639,0
|
|
20230922,163700,866423628,1639,1639,1639,1639,0
|
|
20230922,163600,866423628,1639,1639,1639,1639,0
|
|
20230922,163500,866423628,1639,1639,1639,1639,0
|
|
20230922,163400,866423628,1639,1639,1639,1639,0
|
|
20230922,163300,866423628,1639,1639,1639,1639,0
|
|
20230922,163200,866423628,1639,1639,1639,1639,0
|
|
20230922,163100,866423628,1639,1639,1639,1639,0
|
|
20230922,163000,866423628,1639,1639,1639,1639,0
|
|
20230922,162900,866423628,1639,1639,1639,1639,0
|
|
20230922,162800,866423628,1639,1639,1639,1639,0
|
|
20230922,162700,866423628,1639,1639,1639,1639,3398
|
|
20230922,162600,866423628,1639,1639,1639,1639,0
|
|
20230922,162500,866423628,1639,1639,1639,1639,0
|
|
20230922,162400,866423628,1639,1639,1639,1639,0
|
|
20230922,162300,866423628,1639,1639,1639,1639,0
|
|
20230922,162200,866423628,1639,1639,1639,1639,0
|
|
20230922,162100,866423628,1639,1639,1639,1639,0
|
|
20230922,162000,866423628,1639,1639,1639,1639,0
|
|
20230922,161900,866423628,1639,1639,1639,1639,0
|
|
20230922,161800,866423628,1639,1639,1639,1639,0
|
|
20230922,161700,866423628,1639,1639,1639,1639,0
|
|
20230922,161600,866423628,1639,1639,1639,1639,0
|
|
20230922,161500,866423628,1639,1639,1639,1639,0
|
|
20230922,161400,866423628,1639,1639,1639,1639,0
|
|
20230922,161300,866423628,1639,1639,1639,1639,0
|
|
20230922,161200,866423628,1639,1639,1639,1639,0
|
|
20230922,161100,866423628,1639,1639,1639,1639,0
|
|
20230922,161000,866423628,1639,1639,1639,1639,0
|
|
20230922,160900,866423628,1639,1639,1639,1639,0
|
|
20230922,160800,866423628,1639,1639,1639,1639,0
|
|
20230922,160700,866423628,1639,1639,1639,1639,0
|
|
20230922,160600,866423628,1639,1639,1639,1639,0
|
|
20230922,160500,866423628,1639,1639,1639,1639,0
|
|
20230922,160400,866423628,1639,1639,1639,1639,0
|
|
20230922,160300,866423628,1639,1639,1639,1639,0
|
|
20230922,160200,866423628,1639,1639,1639,1639,0
|
|
20230922,160100,866423628,1639,1639,1639,1639,0
|
|
20230922,160000,866423628,1639,1639,1639,1639,0
|
|
20230922,155900,866423628,1639,1639,1639,1639,0
|
|
20230922,155800,866423628,1639,1639,1639,1639,0
|
|
20230922,155700,866423628,1639,1639,1639,1639,3398
|
|
20230922,155600,866423628,1639,1639,1639,1639,0
|
|
20230922,155500,866423628,1639,1639,1639,1639,0
|
|
20230922,155400,866423628,1639,1639,1639,1639,0
|
|
20230922,155300,866423628,1639,1639,1639,1639,0
|
|
20230922,155200,866423628,1639,1639,1639,1639,0
|
|
20230922,155100,866423628,1639,1639,1639,1639,0
|
|
20230922,155000,866423628,1639,1639,1639,1639,0
|
|
20230922,154900,866423628,1639,1639,1639,1639,0
|
|
20230922,154800,866423628,1639,1639,1639,1639,0
|
|
20230922,154700,866423628,1639,1639,1639,1639,0
|
|
20230922,154600,866423628,1639,1639,1639,1639,0
|
|
20230922,154500,866423628,1639,1639,1639,1639,0
|
|
20230922,154400,866423628,1639,1639,1639,1639,0
|
|
20230922,154300,866423628,1639,1639,1639,1639,0
|
|
20230922,154200,866423628,1639,1639,1639,1639,0
|
|
20230922,154100,866423628,1639,1639,1639,1639,0
|
|
20230922,154000,866423628,1639,1639,1639,1639,0
|
|
20230922,153900,866423628,1639,1639,1639,1639,0
|
|
20230922,153800,866423628,1639,1639,1639,1639,0
|
|
20230922,153700,866423628,1639,1639,1639,1639,0
|
|
20230922,153600,866423628,1639,1639,1639,1639,0
|
|
20230922,153500,866423628,1639,1639,1639,1639,0
|
|
20230922,153400,866423628,1639,1639,1639,1639,0
|
|
20230922,153300,866423628,1639,1639,1639,1639,0
|
|
20230922,153200,866423628,1639,1639,1639,1639,0
|
|
20230922,153100,866423628,1639,1639,1639,1639,0
|
|
20230922,153000,866423628,1639,1639,1639,1639,3398
|
|
20230922,152900,860854306,1645,1645,1645,1645,0
|
|
20230922,152800,860854306,1645,1645,1645,1645,0
|
|
20230922,152700,860854306,1645,1645,1645,1645,0
|
|
20230922,152600,860854306,1645,1645,1645,1645,0
|
|
20230922,152500,860854306,1645,1645,1645,1645,0
|
|
20230922,152400,860854306,1645,1645,1645,1645,0
|
|
20230922,152300,860854306,1645,1645,1645,1645,0
|
|
20230922,152200,860854306,1645,1645,1645,1645,0
|
|
20230922,152100,860854306,1645,1645,1645,1645,0
|
|
20230922,152000,860854306,1645,1645,1645,1645,0
|
|
20230922,151900,860854306,1645,1641,1645,1640,1522
|
|
20230922,151800,858358169,1644,1640,1645,1640,10
|
|
20230922,151700,858341748,1645,1645,1645,1645,0
|
|
20230922,151600,858341748,1645,1641,1645,1640,133
|
|
20230922,151500,858123378,1642,1640,1642,1640,1092
|
|
20230922,151400,856331961,1641,1641,1641,1640,2813
|
|
20230922,151300,851717006,1641,1641,1642,1641,437
|
|
20230922,151200,850999888,1642,1641,1642,1641,6
|
|
20230922,151100,850990037,1641,1642,1642,1641,401
|
|
20230922,151000,850331695,1642,1642,1642,1642,7
|
|
20230922,150900,850320201,1641,1642,1642,1641,58
|
|
20230922,150800,850224971,1642,1642,1642,1642,0
|
|
20230922,150700,850224971,1642,1642,1642,1642,4656
|
|
20230922,150600,842579819,1648,1644,1648,1642,3151
|
|
20230922,150500,837404525,1648,1648,1648,1647,608
|
|
20230922,150400,836402830,1648,1648,1648,1648,0
|
|
20230922,150300,836402830,1648,1650,1650,1646,16
|
|
20230922,150200,836376462,1650,1649,1650,1649,199
|
|
20230922,150100,836048202,1650,1645,1650,1645,57
|
|
20230922,150000,835954347,1642,1640,1642,1640,630
|
|
20230922,145900,834920505,1640,1642,1642,1640,1015
|
|
20230922,145800,833254888,1645,1645,1645,1645,201
|
|
20230922,145700,832924243,1641,1641,1641,1641,2000
|
|
20230922,145600,829642243,1647,1646,1647,1646,440
|
|
20230922,145500,828917944,1646,1642,1647,1640,585
|
|
20230922,145400,827958059,1643,1646,1648,1643,8100
|
|
20230922,145300,814627812,1647,1648,1648,1647,19
|
|
20230922,145200,814596518,1647,1647,1647,1647,609
|
|
20230922,145100,813593495,1648,1648,1648,1648,1
|
|
20230922,145000,813591847,1647,1650,1650,1647,1131
|
|
20230922,144900,811728571,1648,1649,1649,1648,1169
|
|
20230922,144800,809802052,1649,1650,1650,1649,19
|
|
20230922,144700,809770711,1647,1647,1647,1647,1
|
|
20230922,144600,809769064,1647,1647,1647,1647,50
|
|
20230922,144500,809686714,1648,1650,1650,1648,69
|
|
20230922,144400,809572984,1650,1650,1650,1650,42
|
|
20230922,144300,809503684,1650,1650,1650,1650,2
|
|
20230922,144200,809500384,1647,1647,1647,1647,500
|
|
20230922,144100,808676884,1647,1648,1648,1647,1771
|
|
20230922,144000,805760025,1650,1647,1650,1647,1296
|
|
20230922,143900,803624373,1649,1649,1649,1649,0
|
|
20230922,143800,803624373,1649,1649,1649,1649,1
|
|
20230922,143700,803622724,1646,1646,1646,1646,0
|
|
20230922,143600,803622724,1646,1648,1649,1646,681
|
|
20230922,143500,802501584,1649,1649,1649,1649,62
|
|
20230922,143400,802399346,1649,1649,1649,1649,52
|
|
20230922,143300,802313598,1650,1648,1650,1646,371
|
|
20230922,143200,801702600,1648,1648,1648,1648,1
|
|
20230922,143100,801700952,1650,1648,1650,1647,754
|
|
20230922,143000,800459048,1649,1650,1650,1647,1282
|
|
20230922,142900,798347012,1650,1651,1651,1648,305
|
|
20230922,142800,797843800,1652,1650,1652,1650,310
|
|
20230922,142700,797332280,1653,1648,1653,1648,577
|
|
20230922,142600,796381289,1648,1655,1656,1648,3186
|
|
20230922,142500,791124562,1655,1650,1655,1650,441
|
|
20230922,142400,790396857,1656,1657,1657,1649,1564
|
|
20230922,142300,787816775,1657,1658,1660,1650,5332
|
|
20230922,142200,779007743,1657,1662,1683,1657,4569
|
|
20230922,142100,771381205,1662,1660,1662,1654,5883
|
|
20230922,142000,761628413,1668,1664,1674,1654,7229
|
|
20230922,141900,749623282,1686,1670,1693,1661,21210
|
|
20230922,141800,713936530,1670,1655,1671,1655,16057
|
|
20230922,141700,687204934,1653,1652,1653,1652,2310
|
|
20230922,141600,683388559,1649,1650,1654,1649,197
|
|
20230922,141500,683063696,1654,1654,1654,1650,9
|
|
20230922,141400,683048834,1649,1649,1649,1649,32
|
|
20230922,141300,682996066,1656,1650,1656,1650,93
|
|
20230922,141200,682842198,1650,1650,1650,1650,1585
|
|
20230922,141100,680226948,1650,1650,1650,1650,17
|
|
20230922,141000,680198898,1650,1650,1650,1650,307
|
|
20230922,140900,679692348,1650,1651,1651,1650,510
|
|
20230922,140800,678850521,1653,1653,1653,1653,100
|
|
20230922,140700,678685221,1653,1653,1653,1653,12
|
|
20230922,140600,678665385,1653,1653,1653,1653,0
|
|
20230922,140500,678665385,1653,1653,1653,1653,10
|
|
20230922,140400,678648855,1653,1653,1653,1653,60
|
|
20230922,140300,678549675,1653,1653,1653,1653,11
|
|
20230922,140200,678531492,1653,1653,1653,1653,1038
|
|
20230922,140100,676815678,1653,1653,1653,1653,0
|
|
20230922,140000,676815678,1653,1653,1653,1653,1
|
|
20230922,135900,676814025,1651,1651,1651,1651,10
|
|
20230922,135800,676797515,1651,1651,1651,1651,142
|
|
20230922,135700,676563073,1653,1653,1653,1653,0
|
|
20230922,135600,676563073,1653,1653,1653,1653,0
|
|
20230922,135500,676563073,1653,1653,1653,1653,0
|
|
20230922,135400,676563073,1653,1653,1653,1653,2
|
|
20230922,135300,676559767,1654,1653,1654,1653,103
|
|
20230922,135200,676389407,1655,1655,1655,1655,0
|
|
20230922,135100,676389407,1655,1655,1655,1655,0
|
|
20230922,135000,676389407,1655,1650,1655,1650,12
|
|
20230922,134900,676369577,1649,1649,1649,1649,62
|
|
20230922,134800,676267339,1649,1649,1649,1649,0
|
|
20230922,134700,676267339,1649,1649,1649,1649,0
|
|
20230922,134600,676267339,1649,1649,1649,1649,0
|
|
20230922,134500,676267339,1649,1646,1649,1646,11
|
|
20230922,134400,676249230,1646,1646,1646,1646,195
|
|
20230922,134300,675928260,1646,1649,1650,1646,11
|
|
20230922,134200,675910136,1650,1650,1650,1649,178
|
|
20230922,134100,675616440,1649,1646,1649,1640,1890
|
|
20230922,134000,672514680,1647,1647,1647,1647,17
|
|
20230922,133900,672486681,1647,1642,1647,1641,3004
|
|
20230922,133800,667557065,1642,1646,1646,1642,3000
|
|
20230922,133700,662623511,1647,1647,1647,1647,107
|
|
20230922,133600,662447282,1647,1647,1647,1647,440
|
|
20230922,133500,661722602,1648,1648,1648,1648,55
|
|
20230922,133400,661631962,1651,1650,1651,1649,58
|
|
20230922,133300,661536270,1647,1647,1647,1647,159
|
|
20230922,133200,661274397,1647,1648,1648,1647,717
|
|
20230922,133100,660093281,1648,1649,1655,1647,816
|
|
20230922,133000,658748180,1654,1654,1654,1650,358
|
|
20230922,132900,658156256,1657,1651,1657,1651,305
|
|
20230922,132800,657651041,1651,1651,1651,1651,0
|
|
20230922,132700,657651041,1651,1650,1651,1647,25431
|
|
20230922,132600,615702368,1651,1653,1656,1650,12959
|
|
20230922,132500,594302519,1656,1654,1656,1653,276
|
|
20230922,132400,593845620,1656,1657,1657,1653,509
|
|
20230922,132300,593003440,1653,1653,1653,1653,8
|
|
20230922,132200,592990216,1653,1654,1654,1653,126
|
|
20230922,132100,592781817,1657,1658,1658,1657,102
|
|
20230922,132000,592612703,1659,1659,1659,1659,0
|
|
20230922,131900,592612703,1659,1659,1659,1659,0
|
|
20230922,131800,592612703,1659,1655,1659,1653,243
|
|
20230922,131700,592210784,1653,1657,1658,1652,8194
|
|
20230922,131600,578658577,1659,1657,1659,1657,318
|
|
20230922,131500,578131131,1657,1658,1659,1657,1369
|
|
20230922,131400,575862467,1659,1658,1659,1657,235
|
|
20230922,131300,575472829,1657,1658,1658,1657,1133
|
|
20230922,131200,573594320,1658,1658,1658,1658,7
|
|
20230922,131100,573582714,1658,1659,1659,1658,190
|
|
20230922,131000,573267507,1658,1659,1659,1658,14
|
|
20230922,130900,573244283,1659,1659,1659,1659,302
|
|
20230922,130800,572743265,1659,1660,1660,1659,109
|
|
20230922,130700,572562347,1660,1660,1660,1659,167
|
|
20230922,130600,572285160,1659,1662,1662,1659,363
|
|
20230922,130500,571682479,1660,1663,1663,1660,321
|
|
20230922,130400,571149465,1660,1660,1660,1660,53
|
|
20230922,130300,571061485,1660,1660,1660,1660,415
|
|
20230922,130200,570372585,1661,1664,1664,1661,1051
|
|
20230922,130100,568625232,1666,1666,1666,1666,0
|
|
20230922,130000,568625232,1666,1666,1666,1666,0
|
|
20230922,125900,568625232,1666,1664,1666,1664,1438
|
|
20230922,125800,566229552,1664,1664,1664,1664,3
|
|
20230922,125700,566224560,1664,1664,1667,1664,111
|
|
20230922,125600,566039838,1657,1657,1657,1657,0
|
|
20230922,125500,566039838,1657,1661,1662,1657,2192
|
|
20230922,125400,562402144,1662,1661,1662,1661,40
|
|
20230922,125300,562335674,1662,1663,1663,1662,143
|
|
20230922,125200,562097888,1663,1660,1663,1660,138
|
|
20230922,125100,561868802,1657,1657,1657,1657,573
|
|
20230922,125000,560919341,1657,1662,1669,1657,1531
|
|
20230922,124900,558368675,1656,1658,1658,1656,9
|
|
20230922,124800,558353764,1655,1655,1655,1655,0
|
|
20230922,124700,558353764,1655,1655,1655,1655,0
|
|
20230922,124600,558353764,1655,1660,1664,1655,447
|
|
20230922,124500,557612356,1665,1665,1665,1660,325
|
|
20230922,124400,557071846,1666,1667,1667,1666,300
|
|
20230922,124300,556571946,1667,1667,1667,1667,4
|
|
20230922,124200,556565278,1668,1668,1668,1668,0
|
|
20230922,124100,556565278,1668,1667,1668,1667,103
|
|
20230922,124000,556393575,1669,1660,1669,1658,1886
|
|
20230922,123900,553261919,1660,1656,1660,1654,7257
|
|
20230922,123800,541247827,1660,1660,1660,1660,200
|
|
20230922,123700,540915827,1659,1660,1660,1659,4670
|
|
20230922,123600,533163693,1660,1663,1664,1660,5263
|
|
20230922,123500,524422401,1663,1663,1663,1663,200
|
|
20230922,123400,524089801,1663,1663,1663,1663,0
|
|
20230922,123300,524089801,1663,1663,1663,1663,200
|
|
20230922,123200,523757201,1663,1663,1663,1663,93
|
|
20230922,123100,523602542,1663,1664,1664,1663,746
|
|
20230922,123000,522361869,1664,1669,1669,1664,508
|
|
20230922,122900,521515752,1669,1669,1669,1669,207
|
|
20230922,122800,521170269,1669,1669,1669,1669,0
|
|
20230922,122700,521170269,1669,1671,1671,1669,5
|
|
20230922,122600,521161918,1671,1671,1671,1671,10
|
|
20230922,122500,521145208,1671,1671,1671,1671,17
|
|
20230922,122400,521116801,1671,1671,1671,1671,250
|
|
20230922,122300,520699051,1671,1671,1671,1671,221
|
|
20230922,122200,520329760,1671,1669,1671,1669,4
|
|
20230922,122100,520323082,1671,1671,1671,1671,0
|
|
20230922,122000,520323082,1671,1671,1671,1671,0
|
|
20230922,121900,520323082,1671,1671,1671,1671,100
|
|
20230922,121800,520155982,1672,1672,1672,1672,0
|
|
20230922,121700,520155982,1672,1672,1672,1672,3
|
|
20230922,121600,520150966,1672,1672,1672,1672,0
|
|
20230922,121500,520150966,1672,1672,1672,1672,0
|
|
20230922,121400,520150966,1672,1672,1672,1672,0
|
|
20230922,121300,520150966,1672,1672,1672,1672,10
|
|
20230922,121200,520134246,1673,1673,1673,1673,0
|
|
20230922,121100,520134246,1673,1673,1673,1673,0
|
|
20230922,121000,520134246,1673,1670,1673,1670,1647
|
|
20230922,120900,517381611,1670,1670,1670,1669,6614
|
|
20230922,120800,506336343,1670,1673,1673,1670,1003
|
|
20230922,120700,504659435,1674,1674,1674,1674,1000
|
|
20230922,120600,502985435,1677,1663,1677,1662,2013
|
|
20230922,120500,499613183,1669,1669,1669,1669,0
|
|
20230922,120400,499613183,1669,1669,1669,1669,0
|
|
20230922,120300,499613183,1669,1669,1669,1669,0
|
|
20230922,120200,499613183,1669,1669,1669,1669,0
|
|
20230922,120100,499613183,1669,1669,1669,1669,150
|
|
20230922,120000,499362833,1669,1669,1669,1669,1
|
|
20230922,115900,499361164,1661,1664,1664,1661,115
|
|
20230922,115800,499170119,1664,1664,1664,1664,0
|
|
20230922,115700,499170119,1664,1664,1664,1664,0
|
|
20230922,115600,499170119,1664,1664,1664,1664,235
|
|
20230922,115500,498779079,1664,1664,1664,1660,2702
|
|
20230922,115400,494290043,1664,1664,1664,1664,20
|
|
20230922,115300,494256763,1664,1664,1664,1664,211
|
|
20230922,115200,493905659,1663,1664,1664,1663,18
|
|
20230922,115100,493875723,1665,1665,1665,1665,61
|
|
20230922,115000,493774158,1667,1667,1667,1667,0
|
|
20230922,114900,493774158,1667,1667,1667,1667,20
|
|
20230922,114800,493740818,1667,1667,1667,1667,111
|
|
20230922,114700,493555781,1667,1667,1667,1667,1116
|
|
20230922,114600,491695409,1667,1667,1667,1667,1110
|
|
20230922,114500,489845039,1667,1668,1668,1667,1061
|
|
20230922,114400,488075352,1670,1670,1670,1670,112
|
|
20230922,114300,487888312,1668,1672,1672,1668,8706
|
|
20230922,114200,473341693,1677,1671,1677,1671,12798
|
|
20230922,114100,451955857,1671,1673,1673,1671,2750
|
|
20230922,114000,447357862,1673,1673,1673,1673,315
|
|
20230922,113900,446830867,1674,1674,1674,1674,4
|
|
20230922,113800,446824171,1673,1673,1673,1673,0
|
|
20230922,113700,446824171,1673,1676,1676,1673,515
|
|
20230922,113600,445962000,1677,1677,1677,1677,83
|
|
20230922,113500,445822809,1678,1678,1678,1678,2
|
|
20230922,113400,445819453,1678,1678,1678,1678,0
|
|
20230922,113300,445819453,1678,1678,1678,1678,50
|
|
20230922,113200,445735553,1678,1678,1678,1678,112
|
|
20230922,113100,445547617,1677,1680,1680,1677,3970
|
|
20230922,113000,438882002,1680,1680,1680,1680,0
|
|
20230922,112900,438882002,1680,1680,1680,1680,0
|
|
20230922,112800,438882002,1680,1680,1680,1680,82
|
|
20230922,112700,438744242,1680,1680,1680,1680,29
|
|
20230922,112600,438695522,1679,1685,1685,1679,2139
|
|
20230922,112500,435098141,1685,1685,1685,1685,100
|
|
20230922,112400,434929641,1685,1684,1685,1684,2
|
|
20230922,112300,434926272,1681,1684,1684,1681,42
|
|
20230922,112200,434855664,1685,1687,1687,1685,11
|
|
20230922,112100,434837109,1687,1687,1687,1687,10
|
|
20230922,112000,434820239,1686,1687,1687,1686,7
|
|
20230922,111900,434808431,1683,1683,1683,1683,0
|
|
20230922,111800,434808431,1683,1682,1683,1682,2119
|
|
20230922,111700,431242326,1682,1677,1682,1672,10800
|
|
20230922,111600,413170324,1677,1677,1677,1677,0
|
|
20230922,111500,413170324,1677,1677,1677,1677,0
|
|
20230922,111400,413170324,1677,1677,1677,1677,0
|
|
20230922,111300,413170324,1677,1677,1677,1677,0
|
|
20230922,111200,413170324,1677,1677,1677,1677,0
|
|
20230922,111100,413170324,1677,1677,1677,1677,500
|
|
20230922,111000,412331824,1677,1678,1678,1677,2
|
|
20230922,110900,412328469,1677,1677,1677,1677,0
|
|
20230922,110800,412328469,1677,1677,1677,1677,0
|
|
20230922,110700,412328469,1677,1677,1677,1677,50
|
|
20230922,110600,412244619,1676,1676,1676,1676,0
|
|
20230922,110500,412244619,1676,1676,1676,1676,0
|
|
20230922,110400,412244619,1676,1676,1676,1676,0
|
|
20230922,110300,412244619,1676,1678,1678,1676,5482
|
|
20230922,110200,403055968,1687,1687,1687,1687,30
|
|
20230922,110100,403005358,1680,1688,1688,1680,630
|
|
20230922,110000,401946798,1683,1690,1690,1683,540
|
|
20230922,105900,401037278,1690,1685,1690,1685,494
|
|
20230922,105800,400203741,1683,1683,1683,1683,1360
|
|
20230922,105700,397914861,1681,1681,1681,1681,910
|
|
20230922,105600,396385151,1681,1681,1681,1681,0
|
|
20230922,105500,396385151,1681,1681,1681,1681,0
|
|
20230922,105400,396385151,1681,1681,1681,1681,12
|
|
20230922,105300,396364979,1681,1681,1681,1681,0
|
|
20230922,105200,396364979,1681,1676,1681,1676,17
|
|
20230922,105100,396336432,1676,1676,1676,1676,400
|
|
20230922,105000,395666032,1676,1676,1676,1676,0
|
|
20230922,104900,395666032,1676,1677,1677,1676,200
|
|
20230922,104800,395330819,1676,1673,1676,1673,1799
|
|
20230922,104700,392319387,1671,1671,1671,1671,0
|
|
20230922,104600,392319387,1671,1671,1671,1671,0
|
|
20230922,104500,392319387,1671,1671,1671,1671,5
|
|
20230922,104400,392311032,1671,1671,1671,1670,115
|
|
20230922,104300,392118877,1673,1669,1673,1668,498
|
|
20230922,104200,391288025,1666,1668,1668,1666,5127
|
|
20230922,104100,382740945,1667,1670,1670,1667,50
|
|
20230922,104000,382657520,1670,1670,1670,1670,25
|
|
20230922,103900,382615770,1670,1674,1674,1670,9
|
|
20230922,103800,382600724,1674,1674,1674,1674,5
|
|
20230922,103700,382592354,1668,1668,1668,1668,100
|
|
20230922,103600,382425554,1675,1675,1675,1675,0
|
|
20230922,103500,382425554,1675,1675,1675,1675,10
|
|
20230922,103400,382408804,1675,1675,1675,1675,0
|
|
20230922,103300,382408804,1675,1675,1675,1670,1074
|
|
20230922,103200,380614854,1675,1675,1675,1675,18
|
|
20230922,103100,380584704,1670,1668,1670,1668,895
|
|
20230922,103000,379091059,1658,1659,1659,1658,2000
|
|
20230922,102900,375775041,1658,1658,1658,1658,0
|
|
20230922,102800,375775041,1658,1658,1658,1658,501
|
|
20230922,102700,374944383,1658,1658,1658,1658,1
|
|
20230922,102600,374942725,1661,1651,1661,1651,494
|
|
20230922,102500,374126148,1651,1660,1664,1651,6825
|
|
20230922,102400,362852409,1660,1665,1669,1660,236
|
|
20230922,102300,362458674,1669,1666,1669,1666,400
|
|
20230922,102200,361791284,1670,1670,1670,1670,0
|
|
20230922,102100,361791284,1670,1670,1670,1670,100
|
|
20230922,102000,361624284,1670,1654,1670,1654,1321
|
|
20230922,101900,359423897,1654,1655,1655,1654,3436
|
|
20230922,101800,353738819,1655,1655,1655,1655,4
|
|
20230922,101700,353732199,1670,1654,1670,1654,5011
|
|
20230922,101600,345376105,1654,1654,1654,1654,100
|
|
20230922,101500,345210705,1667,1667,1667,1667,3
|
|
20230922,101400,345205704,1653,1653,1653,1653,0
|
|
20230922,101300,345205704,1653,1653,1653,1653,10
|
|
20230922,101200,345189174,1653,1654,1654,1653,602
|
|
20230922,101100,344194063,1653,1666,1666,1653,32
|
|
20230922,101000,344141115,1653,1653,1653,1653,0
|
|
20230922,100900,344141115,1653,1653,1653,1653,101
|
|
20230922,100800,343974162,1653,1653,1653,1653,7
|
|
20230922,100700,343962591,1661,1661,1661,1661,0
|
|
20230922,100600,343962591,1661,1661,1661,1661,3087
|
|
20230922,100500,338835084,1652,1655,1655,1652,5317
|
|
20230922,100400,330037630,1655,1656,1656,1655,500
|
|
20230922,100300,329210055,1656,1656,1656,1656,375
|
|
20230922,100200,328589055,1656,1660,1660,1655,4225
|
|
20230922,100100,321588963,1665,1666,1666,1665,550
|
|
20230922,100000,320672713,1664,1666,1666,1664,55
|
|
20230922,095900,320581087,1670,1666,1670,1665,116
|
|
20230922,095800,320387869,1674,1674,1674,1674,0
|
|
20230922,095700,320387869,1674,1664,1675,1664,1101
|
|
20230922,095600,318555157,1664,1664,1664,1664,0
|
|
20230922,095500,318555157,1664,1664,1664,1664,21
|
|
20230922,095400,318520213,1664,1657,1664,1656,724
|
|
20230922,095300,317321061,1657,1663,1663,1657,1323
|
|
20230922,095200,315128844,1656,1664,1664,1656,1630
|
|
20230922,095100,312426179,1664,1664,1664,1664,287
|
|
20230922,095000,311948611,1656,1660,1660,1656,2599
|
|
20230922,094900,307642528,1665,1660,1665,1660,91
|
|
20230922,094800,307491343,1660,1660,1660,1660,742
|
|
20230922,094700,306259623,1661,1663,1663,1661,112
|
|
20230922,094600,306073390,1668,1663,1670,1658,4058
|
|
20230922,094500,299333413,1663,1665,1665,1662,1002
|
|
20230922,094400,297665501,1670,1673,1673,1670,1716
|
|
20230922,094300,294796427,1676,1676,1676,1676,100
|
|
20230922,094200,294628827,1676,1679,1679,1676,1212
|
|
20230922,094100,292595156,1687,1687,1687,1687,39
|
|
20230922,094000,292529363,1678,1678,1678,1678,0
|
|
20230922,093900,292529363,1678,1679,1679,1678,195
|
|
20230922,093800,292202056,1679,1680,1690,1679,2884
|
|
20230922,093700,287356976,1679,1679,1679,1679,1420
|
|
20230922,093600,284972796,1679,1679,1679,1679,1171
|
|
20230922,093500,283006687,1678,1672,1678,1672,3859
|
|
20230922,093400,276538065,1672,1661,1672,1660,6280
|
|
20230922,093300,266112002,1660,1661,1663,1660,655
|
|
20230922,093200,265024299,1660,1666,1673,1660,5005
|
|
20230922,093100,256705687,1673,1667,1673,1667,322
|
|
20230922,093000,256168811,1667,1668,1668,1667,2640
|
|
20230922,092900,251767875,1675,1668,1675,1667,1406
|
|
20230922,092800,249422365,1676,1668,1676,1667,148
|
|
20230922,092700,249175589,1667,1680,1680,1667,1453
|
|
20230922,092600,246738014,1680,1684,1687,1680,10718
|
|
20230922,092500,228700076,1683,1687,1687,1683,1511
|
|
20230922,092400,226156711,1685,1683,1685,1683,995
|
|
20230922,092300,224482052,1684,1685,1685,1684,12
|
|
20230922,092200,224461843,1685,1686,1686,1685,112
|
|
20230922,092100,224273063,1690,1690,1690,1690,60
|
|
20230922,092000,224171663,1690,1671,1690,1665,888
|
|
20230922,091900,222689321,1661,1681,1685,1661,6766
|
|
20230922,091800,211344684,1681,1683,1683,1681,2052
|
|
20230922,091700,207894427,1683,1687,1687,1683,1442
|
|
20230922,091600,205465335,1686,1689,1690,1686,750
|
|
20230922,091500,204199877,1690,1690,1690,1690,12
|
|
20230922,091400,204179597,1690,1690,1690,1686,1177
|
|
20230922,091300,202190507,1690,1681,1690,1681,1090
|
|
20230922,091200,200357119,1681,1682,1697,1679,3030
|
|
20230922,091100,195247926,1682,1695,1695,1682,1642
|
|
20230922,091000,192476155,1695,1680,1695,1675,4378
|
|
20230922,090900,185101777,1680,1671,1682,1671,1307
|
|
20230922,090800,182915015,1680,1677,1680,1671,5191
|
|
20230922,090700,174230629,1674,1667,1674,1667,5977
|
|
20230922,090600,164243064,1667,1658,1667,1658,1540
|
|
20230922,090500,161687992,1655,1655,1665,1654,12366
|
|
20230922,090400,141144553,1655,1660,1666,1655,16021
|
|
20230922,090300,114573789,1660,1652,1666,1652,7300
|
|
20230922,090200,102445999,1653,1650,1660,1645,20342
|
|
20230922,090100,68824170,1648,1630,1649,1630,8148
|
|
20230922,090000,55420573,1630,1626,1653,1625,34051
|