600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,185700,313647364,1504,1504,1504,1504,15516
|
|
20230918,185600,313647364,1504,1504,1504,1504,0
|
|
20230918,185500,313647364,1504,1504,1504,1504,0
|
|
20230918,185400,313647364,1504,1504,1504,1504,0
|
|
20230918,185300,313647364,1504,1504,1504,1504,0
|
|
20230918,185200,313647364,1504,1504,1504,1504,0
|
|
20230918,185100,313647364,1504,1504,1504,1504,0
|
|
20230918,185000,313647364,1504,1504,1504,1504,0
|
|
20230918,184900,313647364,1504,1504,1504,1504,0
|
|
20230918,184800,313647364,1504,1504,1504,1504,0
|
|
20230918,184700,313647364,1504,1504,1504,1504,0
|
|
20230918,184600,313647364,1504,1504,1504,1504,0
|
|
20230918,184500,313647364,1504,1504,1504,1504,0
|
|
20230918,184400,313647364,1504,1504,1504,1504,0
|
|
20230918,184300,313647364,1504,1504,1504,1504,0
|
|
20230918,184200,313647364,1504,1504,1504,1504,0
|
|
20230918,184100,313647364,1504,1504,1504,1504,0
|
|
20230918,184000,313647364,1504,1504,1504,1504,0
|
|
20230918,183900,313647364,1504,1504,1504,1504,0
|
|
20230918,183800,313647364,1504,1504,1504,1504,0
|
|
20230918,183700,313647364,1504,1504,1504,1504,0
|
|
20230918,183600,313647364,1504,1504,1504,1504,0
|
|
20230918,183500,313647364,1504,1504,1504,1504,0
|
|
20230918,183400,313647364,1504,1504,1504,1504,0
|
|
20230918,183300,313647364,1504,1504,1504,1504,0
|
|
20230918,183200,313647364,1504,1504,1504,1504,0
|
|
20230918,183100,313647364,1504,1504,1504,1504,0
|
|
20230918,183000,313647364,1504,1504,1504,1504,0
|
|
20230918,182900,313647364,1504,1504,1504,1504,0
|
|
20230918,182800,313647364,1504,1504,1504,1504,0
|
|
20230918,182700,313647364,1504,1504,1504,1504,15516
|
|
20230918,182600,313647364,1504,1504,1504,1504,0
|
|
20230918,182500,313647364,1504,1504,1504,1504,0
|
|
20230918,182400,313647364,1504,1504,1504,1504,0
|
|
20230918,182300,313647364,1504,1504,1504,1504,0
|
|
20230918,182200,313647364,1504,1504,1504,1504,0
|
|
20230918,182100,313647364,1504,1504,1504,1504,0
|
|
20230918,182000,313647364,1504,1504,1504,1504,0
|
|
20230918,181900,313647364,1504,1504,1504,1504,0
|
|
20230918,181800,313647364,1504,1504,1504,1504,0
|
|
20230918,181700,313647364,1504,1504,1504,1504,0
|
|
20230918,181600,313647364,1504,1504,1504,1504,0
|
|
20230918,181500,313647364,1504,1504,1504,1504,0
|
|
20230918,181400,313647364,1504,1504,1504,1504,0
|
|
20230918,181300,313647364,1504,1504,1504,1504,0
|
|
20230918,181200,313647364,1504,1504,1504,1504,0
|
|
20230918,181100,313647364,1504,1504,1504,1504,0
|
|
20230918,181000,313647364,1504,1504,1504,1504,0
|
|
20230918,180900,313647364,1504,1504,1504,1504,0
|
|
20230918,180800,313647364,1504,1504,1504,1504,0
|
|
20230918,180700,313647364,1504,1504,1504,1504,0
|
|
20230918,180600,313647364,1504,1504,1504,1504,0
|
|
20230918,180500,313647364,1504,1504,1504,1504,0
|
|
20230918,180400,313647364,1504,1504,1504,1504,0
|
|
20230918,180300,313647364,1504,1504,1504,1504,0
|
|
20230918,180200,313647364,1504,1504,1504,1504,0
|
|
20230918,180100,313647364,1504,1504,1504,1504,0
|
|
20230918,180000,313647364,1504,1504,1504,1504,0
|
|
20230918,175900,313647364,1504,1504,1504,1504,0
|
|
20230918,175800,313647364,1504,1504,1504,1504,0
|
|
20230918,175700,313647364,1504,1504,1504,1504,15516
|
|
20230918,175600,313647364,1504,1504,1504,1504,0
|
|
20230918,175500,313647364,1504,1504,1504,1504,0
|
|
20230918,175400,313647364,1504,1504,1504,1504,0
|
|
20230918,175300,313647364,1504,1504,1504,1504,0
|
|
20230918,175200,313647364,1504,1504,1504,1504,0
|
|
20230918,175100,313647364,1504,1504,1504,1504,0
|
|
20230918,175000,313647364,1504,1504,1504,1504,0
|
|
20230918,174900,313647364,1504,1504,1504,1504,0
|
|
20230918,174800,313647364,1504,1504,1504,1504,0
|
|
20230918,174700,313647364,1504,1504,1504,1504,0
|
|
20230918,174600,313647364,1504,1504,1504,1504,0
|
|
20230918,174500,313647364,1504,1504,1504,1504,0
|
|
20230918,174400,313647364,1504,1504,1504,1504,0
|
|
20230918,174300,313647364,1504,1504,1504,1504,0
|
|
20230918,174200,313647364,1504,1504,1504,1504,0
|
|
20230918,174100,313647364,1504,1504,1504,1504,0
|
|
20230918,174000,313647364,1504,1504,1504,1504,0
|
|
20230918,173900,313647364,1504,1504,1504,1504,0
|
|
20230918,173800,313647364,1504,1504,1504,1504,0
|
|
20230918,173700,313647364,1504,1504,1504,1504,0
|
|
20230918,173600,313647364,1504,1504,1504,1504,0
|
|
20230918,173500,313647364,1504,1504,1504,1504,0
|
|
20230918,173400,313647364,1504,1504,1504,1504,0
|
|
20230918,173300,313647364,1504,1504,1504,1504,0
|
|
20230918,173200,313647364,1504,1504,1504,1504,0
|
|
20230918,173100,313647364,1504,1504,1504,1504,0
|
|
20230918,173000,313647364,1504,1504,1504,1504,0
|
|
20230918,172900,313647364,1504,1504,1504,1504,0
|
|
20230918,172800,313647364,1504,1504,1504,1504,0
|
|
20230918,172700,313647364,1504,1504,1504,1504,15516
|
|
20230918,172600,313647364,1504,1504,1504,1504,0
|
|
20230918,172500,313647364,1504,1504,1504,1504,0
|
|
20230918,172400,313647364,1504,1504,1504,1504,0
|
|
20230918,172300,313647364,1504,1504,1504,1504,0
|
|
20230918,172200,313647364,1504,1504,1504,1504,0
|
|
20230918,172100,313647364,1504,1504,1504,1504,0
|
|
20230918,172000,313647364,1504,1504,1504,1504,0
|
|
20230918,171900,313647364,1504,1504,1504,1504,0
|
|
20230918,171800,313647364,1504,1504,1504,1504,0
|
|
20230918,171700,313647364,1504,1504,1504,1504,0
|
|
20230918,171600,313647364,1504,1504,1504,1504,0
|
|
20230918,171500,313647364,1504,1504,1504,1504,0
|
|
20230918,171400,313647364,1504,1504,1504,1504,0
|
|
20230918,171300,313647364,1504,1504,1504,1504,0
|
|
20230918,171200,313647364,1504,1504,1504,1504,0
|
|
20230918,171100,313647364,1504,1504,1504,1504,0
|
|
20230918,171000,313647364,1504,1504,1504,1504,0
|
|
20230918,170900,313647364,1504,1504,1504,1504,0
|
|
20230918,170800,313647364,1504,1504,1504,1504,0
|
|
20230918,170700,313647364,1504,1504,1504,1504,0
|
|
20230918,170600,313647364,1504,1504,1504,1504,0
|
|
20230918,170500,313647364,1504,1504,1504,1504,0
|
|
20230918,170400,313647364,1504,1504,1504,1504,0
|
|
20230918,170300,313647364,1504,1504,1504,1504,0
|
|
20230918,170200,313647364,1504,1504,1504,1504,0
|
|
20230918,170100,313647364,1504,1504,1504,1504,0
|
|
20230918,170000,313647364,1504,1504,1504,1504,0
|
|
20230918,165900,313647364,1504,1504,1504,1504,0
|
|
20230918,165800,313647364,1504,1504,1504,1504,0
|
|
20230918,165700,313647364,1504,1504,1504,1504,15516
|
|
20230918,165600,313647364,1504,1504,1504,1504,0
|
|
20230918,165500,313647364,1504,1504,1504,1504,0
|
|
20230918,165400,313647364,1504,1504,1504,1504,0
|
|
20230918,165300,313647364,1504,1504,1504,1504,0
|
|
20230918,165200,313647364,1504,1504,1504,1504,0
|
|
20230918,165100,313647364,1504,1504,1504,1504,0
|
|
20230918,165000,313647364,1504,1504,1504,1504,0
|
|
20230918,164900,313647364,1504,1504,1504,1504,0
|
|
20230918,164800,313647364,1504,1504,1504,1504,0
|
|
20230918,164700,313647364,1504,1504,1504,1504,0
|
|
20230918,164600,313647364,1504,1504,1504,1504,0
|
|
20230918,164500,313647364,1504,1504,1504,1504,0
|
|
20230918,164400,313647364,1504,1504,1504,1504,0
|
|
20230918,164300,313647364,1504,1504,1504,1504,0
|
|
20230918,164200,313647364,1504,1504,1504,1504,0
|
|
20230918,164100,313647364,1504,1504,1504,1504,0
|
|
20230918,164000,313647364,1504,1504,1504,1504,0
|
|
20230918,163900,313647364,1504,1504,1504,1504,0
|
|
20230918,163800,313647364,1504,1504,1504,1504,0
|
|
20230918,163700,313647364,1504,1504,1504,1504,0
|
|
20230918,163600,313647364,1504,1504,1504,1504,0
|
|
20230918,163500,313647364,1504,1504,1504,1504,0
|
|
20230918,163400,313647364,1504,1504,1504,1504,0
|
|
20230918,163300,313647364,1504,1504,1504,1504,0
|
|
20230918,163200,313647364,1504,1504,1504,1504,0
|
|
20230918,163100,313647364,1504,1504,1504,1504,0
|
|
20230918,163000,313647364,1504,1504,1504,1504,0
|
|
20230918,162900,313647364,1504,1504,1504,1504,0
|
|
20230918,162800,313647364,1504,1504,1504,1504,0
|
|
20230918,162700,313647364,1504,1504,1504,1504,15516
|
|
20230918,162600,313647364,1504,1504,1504,1504,0
|
|
20230918,162500,313647364,1504,1504,1504,1504,0
|
|
20230918,162400,313647364,1504,1504,1504,1504,0
|
|
20230918,162300,313647364,1504,1504,1504,1504,0
|
|
20230918,162200,313647364,1504,1504,1504,1504,0
|
|
20230918,162100,313647364,1504,1504,1504,1504,0
|
|
20230918,162000,313647364,1504,1504,1504,1504,0
|
|
20230918,161900,313647364,1504,1504,1504,1504,0
|
|
20230918,161800,313647364,1504,1504,1504,1504,0
|
|
20230918,161700,313647364,1504,1504,1504,1504,0
|
|
20230918,161600,313647364,1504,1504,1504,1504,0
|
|
20230918,161500,313647364,1504,1504,1504,1504,0
|
|
20230918,161400,313647364,1504,1504,1504,1504,0
|
|
20230918,161300,313647364,1504,1504,1504,1504,0
|
|
20230918,161200,313647364,1504,1504,1504,1504,0
|
|
20230918,161100,313647364,1504,1504,1504,1504,0
|
|
20230918,161000,313647364,1504,1504,1504,1504,0
|
|
20230918,160900,313647364,1504,1504,1504,1504,0
|
|
20230918,160800,313647364,1504,1504,1504,1504,0
|
|
20230918,160700,313647364,1504,1504,1504,1504,0
|
|
20230918,160600,313647364,1504,1504,1504,1504,0
|
|
20230918,160500,313647364,1504,1504,1504,1504,0
|
|
20230918,160400,313647364,1504,1504,1504,1504,0
|
|
20230918,160300,313647364,1504,1504,1504,1504,0
|
|
20230918,160200,313647364,1504,1504,1504,1504,0
|
|
20230918,160100,313647364,1504,1504,1504,1504,0
|
|
20230918,160000,313647364,1504,1504,1504,1504,0
|
|
20230918,155900,313647364,1504,1504,1504,1504,0
|
|
20230918,155800,313647364,1504,1504,1504,1504,0
|
|
20230918,155700,313647364,1504,1504,1504,1504,15516
|
|
20230918,155600,313647364,1504,1504,1504,1504,0
|
|
20230918,155500,313647364,1504,1504,1504,1504,0
|
|
20230918,155400,313647364,1504,1504,1504,1504,0
|
|
20230918,155300,313647364,1504,1504,1504,1504,0
|
|
20230918,155200,313647364,1504,1504,1504,1504,0
|
|
20230918,155100,313647364,1504,1504,1504,1504,0
|
|
20230918,155000,313647364,1504,1504,1504,1504,0
|
|
20230918,154900,313647364,1504,1504,1504,1504,0
|
|
20230918,154800,313647364,1504,1504,1504,1504,0
|
|
20230918,154700,313647364,1504,1504,1504,1504,0
|
|
20230918,154600,313647364,1504,1504,1504,1504,0
|
|
20230918,154500,313647364,1504,1504,1504,1504,0
|
|
20230918,154400,313647364,1504,1504,1504,1504,0
|
|
20230918,154300,313647364,1504,1504,1504,1504,0
|
|
20230918,154200,313647364,1504,1504,1504,1504,0
|
|
20230918,154100,313647364,1504,1504,1504,1504,0
|
|
20230918,154000,313647364,1504,1504,1504,1504,0
|
|
20230918,153900,313647364,1504,1504,1504,1504,0
|
|
20230918,153800,313647364,1504,1504,1504,1504,0
|
|
20230918,153700,313647364,1504,1504,1504,1504,0
|
|
20230918,153600,313647364,1504,1504,1504,1504,0
|
|
20230918,153500,313647364,1504,1504,1504,1504,0
|
|
20230918,153400,313647364,1504,1504,1504,1504,0
|
|
20230918,153300,313647364,1504,1504,1504,1504,0
|
|
20230918,153200,313647364,1504,1504,1504,1504,0
|
|
20230918,153100,313647364,1504,1504,1504,1504,0
|
|
20230918,153000,313647364,1504,1504,1504,1504,15516
|
|
20230918,152900,290311300,1512,1512,1512,1512,0
|
|
20230918,152800,290311300,1512,1512,1512,1512,0
|
|
20230918,152700,290311300,1512,1512,1512,1512,0
|
|
20230918,152600,290311300,1512,1512,1512,1512,0
|
|
20230918,152500,290311300,1512,1512,1512,1512,0
|
|
20230918,152400,290311300,1512,1512,1512,1512,0
|
|
20230918,152300,290311300,1512,1512,1512,1512,0
|
|
20230918,152200,290311300,1512,1512,1512,1512,0
|
|
20230918,152100,290311300,1512,1512,1512,1512,0
|
|
20230918,152000,290311300,1512,1512,1512,1512,0
|
|
20230918,151900,290311300,1512,1510,1512,1510,2
|
|
20230918,151800,290308278,1510,1511,1511,1510,5133
|
|
20230918,151700,282554859,1512,1512,1512,1512,369
|
|
20230918,151600,281996931,1513,1513,1513,1512,3
|
|
20230918,151500,281992393,1513,1513,1513,1513,26
|
|
20230918,151400,281953055,1513,1513,1513,1512,402
|
|
20230918,151300,281345229,1512,1512,1512,1512,1290
|
|
20230918,151200,279394749,1512,1513,1513,1512,95
|
|
20230918,151100,279251108,1513,1513,1513,1513,1000
|
|
20230918,151000,277738108,1514,1514,1514,1514,53
|
|
20230918,150900,277657866,1514,1514,1514,1514,5
|
|
20230918,150800,277650296,1514,1514,1514,1514,0
|
|
20230918,150700,277650296,1514,1514,1514,1514,0
|
|
20230918,150600,277650296,1514,1514,1514,1514,1
|
|
20230918,150500,277648782,1511,1511,1511,1511,0
|
|
20230918,150400,277648782,1511,1511,1511,1511,0
|
|
20230918,150300,277648782,1511,1511,1511,1511,1176
|
|
20230918,150200,275871846,1511,1512,1512,1511,1119
|
|
20230918,150100,274179974,1514,1514,1514,1514,300
|
|
20230918,150000,273725774,1514,1514,1514,1514,0
|
|
20230918,145900,273725774,1514,1514,1514,1514,20
|
|
20230918,145800,273695494,1514,1514,1514,1514,0
|
|
20230918,145700,273695494,1514,1512,1514,1512,6
|
|
20230918,145600,273686412,1511,1511,1511,1511,825
|
|
20230918,145500,272439837,1514,1514,1514,1514,0
|
|
20230918,145400,272439837,1514,1514,1514,1514,0
|
|
20230918,145300,272439837,1514,1514,1514,1514,0
|
|
20230918,145200,272439837,1514,1514,1514,1514,0
|
|
20230918,145100,272439837,1514,1514,1514,1514,0
|
|
20230918,145000,272439837,1514,1514,1514,1514,0
|
|
20230918,144900,272439837,1514,1512,1514,1510,1040
|
|
20230918,144800,270869201,1510,1516,1516,1510,1695
|
|
20230918,144700,268306967,1516,1516,1516,1511,1122
|
|
20230918,144600,266611370,1512,1514,1514,1512,183
|
|
20230918,144500,266334402,1517,1515,1517,1515,2438
|
|
20230918,144400,262640732,1517,1516,1517,1516,6
|
|
20230918,144300,262631635,1517,1517,1517,1517,100
|
|
20230918,144200,262479935,1516,1517,1517,1516,50
|
|
20230918,144100,262404115,1517,1517,1517,1517,13
|
|
20230918,144000,262384394,1517,1517,1517,1517,0
|
|
20230918,143900,262384394,1517,1516,1517,1516,1003
|
|
20230918,143800,260863746,1516,1516,1516,1516,49
|
|
20230918,143700,260789462,1517,1517,1517,1517,103
|
|
20230918,143600,260633211,1517,1517,1517,1517,150
|
|
20230918,143500,260405661,1517,1517,1517,1517,10
|
|
20230918,143400,260390491,1517,1517,1517,1517,50
|
|
20230918,143300,260314641,1516,1516,1516,1516,0
|
|
20230918,143200,260314641,1516,1516,1516,1516,0
|
|
20230918,143100,260314641,1516,1516,1516,1516,0
|
|
20230918,143000,260314641,1516,1517,1517,1516,351
|
|
20230918,142900,259782475,1517,1518,1518,1517,1003
|
|
20230918,142800,258260529,1520,1520,1520,1520,392
|
|
20230918,142700,257664689,1520,1520,1520,1520,54
|
|
20230918,142600,257582609,1521,1521,1521,1521,0
|
|
20230918,142500,257582609,1521,1518,1521,1518,3752
|
|
20230918,142400,251878681,1518,1518,1518,1518,500
|
|
20230918,142300,251119681,1520,1520,1520,1520,292
|
|
20230918,142200,250675841,1517,1518,1518,1517,314
|
|
20230918,142100,250199242,1518,1518,1518,1518,52
|
|
20230918,142000,250120306,1518,1518,1518,1518,0
|
|
20230918,141900,250120306,1518,1517,1518,1517,600
|
|
20230918,141800,249209906,1517,1517,1517,1517,29
|
|
20230918,141700,249165913,1517,1517,1517,1517,2
|
|
20230918,141600,249162879,1515,1517,1517,1515,651
|
|
20230918,141500,248175476,1517,1516,1517,1516,1801
|
|
20230918,141400,245443959,1516,1516,1516,1516,100
|
|
20230918,141300,245292359,1514,1515,1515,1514,1062
|
|
20230918,141200,243683491,1513,1513,1513,1513,471
|
|
20230918,141100,242970868,1513,1513,1513,1513,105
|
|
20230918,141000,242812003,1513,1513,1513,1513,0
|
|
20230918,140900,242812003,1513,1512,1513,1512,18
|
|
20230918,140800,242784773,1513,1513,1513,1513,0
|
|
20230918,140700,242784773,1513,1513,1513,1513,4
|
|
20230918,140600,242778721,1511,1511,1511,1511,1
|
|
20230918,140500,242777210,1510,1510,1510,1510,0
|
|
20230918,140400,242777210,1510,1510,1510,1510,0
|
|
20230918,140300,242777210,1510,1510,1510,1510,0
|
|
20230918,140200,242777210,1510,1510,1510,1510,0
|
|
20230918,140100,242777210,1510,1510,1510,1510,0
|
|
20230918,140000,242777210,1510,1512,1512,1510,549
|
|
20230918,135900,241947553,1512,1512,1512,1512,740
|
|
20230918,135800,240828673,1511,1511,1511,1511,0
|
|
20230918,135700,240828673,1511,1511,1511,1511,64
|
|
20230918,135600,240731969,1511,1511,1511,1511,0
|
|
20230918,135500,240731969,1511,1511,1511,1511,206
|
|
20230918,135400,240420703,1511,1511,1511,1511,0
|
|
20230918,135300,240420703,1511,1511,1513,1511,185
|
|
20230918,135200,240141148,1512,1512,1512,1512,100
|
|
20230918,135100,239989948,1512,1511,1512,1511,15
|
|
20230918,135000,239967282,1511,1511,1511,1511,19
|
|
20230918,134900,239938573,1512,1512,1512,1512,1
|
|
20230918,134800,239937061,1511,1511,1511,1511,375
|
|
20230918,134700,239370436,1512,1512,1512,1512,100
|
|
20230918,134600,239219236,1512,1512,1512,1512,5
|
|
20230918,134500,239211676,1512,1512,1512,1512,35
|
|
20230918,134400,239158756,1512,1512,1512,1512,0
|
|
20230918,134300,239158756,1512,1512,1512,1512,0
|
|
20230918,134200,239158756,1512,1512,1512,1512,350
|
|
20230918,134100,238629556,1512,1512,1512,1512,221
|
|
20230918,134000,238295404,1512,1512,1512,1512,0
|
|
20230918,133900,238295404,1512,1512,1513,1511,916
|
|
20230918,133800,236911090,1513,1513,1513,1513,0
|
|
20230918,133700,236911090,1513,1513,1513,1513,146
|
|
20230918,133600,236690192,1513,1513,1513,1513,0
|
|
20230918,133500,236690192,1513,1514,1514,1513,509
|
|
20230918,133400,235920072,1514,1514,1514,1514,1327
|
|
20230918,133300,233910994,1514,1514,1514,1514,0
|
|
20230918,133200,233910994,1514,1514,1514,1514,0
|
|
20230918,133100,233910994,1514,1514,1514,1514,3
|
|
20230918,133000,233906452,1513,1513,1513,1513,0
|
|
20230918,132900,233906452,1513,1513,1513,1513,21
|
|
20230918,132800,233874679,1513,1513,1513,1513,0
|
|
20230918,132700,233874679,1513,1513,1513,1513,0
|
|
20230918,132600,233874679,1513,1516,1516,1513,2130
|
|
20230918,132500,230646055,1516,1516,1516,1516,0
|
|
20230918,132400,230646055,1516,1516,1516,1516,100
|
|
20230918,132300,230494455,1516,1513,1516,1513,35
|
|
20230918,132200,230441401,1513,1513,1513,1513,0
|
|
20230918,132100,230441401,1513,1513,1513,1513,7
|
|
20230918,132000,230430810,1516,1513,1516,1513,201
|
|
20230918,131900,230126364,1516,1516,1516,1516,1
|
|
20230918,131800,230124848,1513,1511,1516,1510,1209
|
|
20230918,131700,228297859,1513,1513,1513,1513,10
|
|
20230918,131600,228282729,1513,1513,1513,1513,302
|
|
20230918,131500,227825803,1513,1513,1513,1513,0
|
|
20230918,131400,227825803,1513,1513,1513,1513,2
|
|
20230918,131300,227822777,1510,1513,1513,1510,504
|
|
20230918,131200,227061725,1510,1512,1512,1510,1805
|
|
20230918,131100,224334369,1512,1512,1512,1512,157
|
|
20230918,131000,224096985,1512,1512,1512,1512,0
|
|
20230918,130900,224096985,1512,1512,1512,1512,0
|
|
20230918,130800,224096985,1512,1512,1512,1512,0
|
|
20230918,130700,224096985,1512,1512,1512,1512,200
|
|
20230918,130600,223794585,1512,1512,1512,1512,267
|
|
20230918,130500,223390881,1513,1512,1513,1512,40
|
|
20230918,130400,223330391,1512,1512,1512,1512,112
|
|
20230918,130300,223161047,1512,1511,1512,1511,1013
|
|
20230918,130200,221630077,1512,1512,1512,1512,0
|
|
20230918,130100,221630077,1512,1512,1512,1512,812
|
|
20230918,130000,220402333,1512,1512,1512,1512,0
|
|
20230918,125900,220402333,1512,1512,1512,1512,103
|
|
20230918,125800,220246597,1511,1512,1512,1511,105
|
|
20230918,125700,220087940,1511,1511,1511,1511,1249
|
|
20230918,125600,218200701,1511,1512,1512,1511,2940
|
|
20230918,125500,213758115,1512,1512,1512,1512,57
|
|
20230918,125400,213671931,1512,1517,1517,1512,5597
|
|
20230918,125300,205191776,1517,1517,1517,1517,34
|
|
20230918,125200,205140198,1517,1517,1517,1517,1
|
|
20230918,125100,205138681,1517,1517,1517,1517,0
|
|
20230918,125000,205138681,1517,1517,1517,1517,8
|
|
20230918,124900,205126545,1517,1517,1517,1517,1
|
|
20230918,124800,205125028,1516,1516,1516,1516,51
|
|
20230918,124700,205047712,1516,1516,1516,1516,0
|
|
20230918,124600,205047712,1516,1517,1517,1516,350
|
|
20230918,124500,204517111,1517,1517,1517,1517,0
|
|
20230918,124400,204517111,1517,1517,1517,1517,200
|
|
20230918,124300,204213711,1518,1518,1518,1518,0
|
|
20230918,124200,204213711,1518,1518,1518,1518,0
|
|
20230918,124100,204213711,1518,1516,1518,1515,363
|
|
20230918,124000,203663738,1518,1518,1518,1518,0
|
|
20230918,123900,203663738,1518,1518,1518,1518,0
|
|
20230918,123800,203663738,1518,1518,1518,1518,1
|
|
20230918,123700,203662220,1515,1515,1515,1515,0
|
|
20230918,123600,203662220,1515,1517,1520,1515,2457
|
|
20230918,123500,199938201,1517,1517,1517,1517,1498
|
|
20230918,123400,197665735,1518,1521,1521,1518,2587
|
|
20230918,123300,193737275,1521,1520,1521,1520,57
|
|
20230918,123200,193650634,1519,1519,1519,1519,0
|
|
20230918,123100,193650634,1519,1521,1521,1519,33
|
|
20230918,123000,193600505,1519,1521,1521,1519,59
|
|
20230918,122900,193510844,1521,1521,1521,1521,0
|
|
20230918,122800,193510844,1521,1519,1521,1519,1040
|
|
20230918,122700,191929006,1520,1520,1520,1520,0
|
|
20230918,122600,191929006,1520,1521,1521,1520,41
|
|
20230918,122500,191866685,1521,1518,1521,1518,720
|
|
20230918,122400,190773722,1519,1519,1519,1519,238
|
|
20230918,122300,190412200,1519,1519,1519,1519,77
|
|
20230918,122200,190295237,1520,1520,1520,1520,0
|
|
20230918,122100,190295237,1520,1520,1520,1520,1117
|
|
20230918,122000,188597397,1521,1522,1522,1521,360
|
|
20230918,121900,188049836,1522,1522,1522,1522,21
|
|
20230918,121800,188017874,1522,1522,1522,1522,0
|
|
20230918,121700,188017874,1522,1523,1523,1522,207
|
|
20230918,121600,187702621,1525,1525,1525,1525,0
|
|
20230918,121500,187702621,1525,1525,1525,1525,10
|
|
20230918,121400,187687371,1523,1524,1524,1523,1469
|
|
20230918,121300,185449478,1525,1525,1525,1525,10
|
|
20230918,121200,185434228,1525,1525,1525,1525,7
|
|
20230918,121100,185423553,1524,1524,1524,1524,503
|
|
20230918,121000,184656981,1525,1525,1525,1525,50
|
|
20230918,120900,184580731,1525,1525,1525,1525,295
|
|
20230918,120800,184130856,1526,1526,1526,1526,70
|
|
20230918,120700,184024036,1526,1526,1526,1526,0
|
|
20230918,120600,184024036,1526,1526,1526,1526,33
|
|
20230918,120500,183973678,1526,1526,1526,1526,10
|
|
20230918,120400,183958418,1526,1526,1526,1526,1
|
|
20230918,120300,183956892,1526,1526,1526,1526,11
|
|
20230918,120200,183940106,1526,1526,1526,1526,3
|
|
20230918,120100,183935528,1526,1526,1526,1526,3
|
|
20230918,120000,183930950,1526,1526,1526,1526,0
|
|
20230918,115900,183930950,1526,1526,1526,1526,5
|
|
20230918,115800,183923320,1526,1526,1526,1526,0
|
|
20230918,115700,183923320,1526,1526,1526,1526,1
|
|
20230918,115600,183921794,1525,1525,1525,1525,2008
|
|
20230918,115500,180859594,1526,1526,1526,1526,0
|
|
20230918,115400,180859594,1526,1526,1526,1526,0
|
|
20230918,115300,180859594,1526,1526,1526,1526,42
|
|
20230918,115200,180795502,1527,1527,1527,1527,6
|
|
20230918,115100,180786340,1526,1526,1526,1526,0
|
|
20230918,115000,180786340,1526,1526,1526,1526,2725
|
|
20230918,114900,176627990,1526,1526,1526,1526,0
|
|
20230918,114800,176627990,1526,1526,1526,1526,7
|
|
20230918,114700,176617308,1527,1527,1527,1527,1
|
|
20230918,114600,176615781,1527,1527,1527,1527,0
|
|
20230918,114500,176615781,1527,1527,1527,1527,0
|
|
20230918,114400,176615781,1527,1528,1528,1527,989
|
|
20230918,114300,175104674,1527,1527,1527,1527,0
|
|
20230918,114200,175104674,1527,1527,1527,1527,26
|
|
20230918,114100,175064972,1528,1527,1528,1527,36
|
|
20230918,114000,175009998,1527,1527,1527,1527,290
|
|
20230918,113900,174567168,1527,1527,1527,1527,1221
|
|
20230918,113800,172702701,1527,1527,1527,1527,4
|
|
20230918,113700,172696593,1527,1527,1527,1527,35
|
|
20230918,113600,172643148,1526,1526,1526,1526,34
|
|
20230918,113500,172591264,1527,1527,1527,1527,237
|
|
20230918,113400,172229365,1527,1527,1527,1527,7
|
|
20230918,113300,172218676,1527,1527,1527,1527,10
|
|
20230918,113200,172203406,1527,1527,1527,1527,0
|
|
20230918,113100,172203406,1527,1526,1527,1526,274
|
|
20230918,113000,171785208,1526,1526,1526,1526,316
|
|
20230918,112900,171302992,1526,1526,1526,1526,0
|
|
20230918,112800,171302992,1526,1526,1526,1526,894
|
|
20230918,112700,169938748,1527,1527,1527,1527,0
|
|
20230918,112600,169938748,1527,1527,1527,1527,0
|
|
20230918,112500,169938748,1527,1526,1527,1526,1055
|
|
20230918,112400,168328816,1526,1523,1526,1523,41
|
|
20230918,112300,168266370,1523,1523,1523,1523,0
|
|
20230918,112200,168266370,1523,1523,1523,1523,0
|
|
20230918,112100,168266370,1523,1523,1523,1523,450
|
|
20230918,112000,167581020,1526,1526,1526,1526,1
|
|
20230918,111900,167579494,1526,1526,1526,1526,0
|
|
20230918,111800,167579494,1526,1526,1526,1526,50
|
|
20230918,111700,167503194,1526,1526,1526,1526,0
|
|
20230918,111600,167503194,1526,1523,1526,1523,11
|
|
20230918,111500,167486438,1523,1525,1525,1523,389
|
|
20230918,111400,166893851,1525,1525,1525,1525,6
|
|
20230918,111300,166884701,1525,1525,1525,1525,0
|
|
20230918,111200,166884701,1525,1525,1525,1525,327
|
|
20230918,111100,166386026,1525,1525,1525,1525,170
|
|
20230918,111000,166126776,1525,1525,1525,1525,5
|
|
20230918,110900,166119151,1525,1525,1525,1525,2
|
|
20230918,110800,166116101,1520,1520,1520,1520,0
|
|
20230918,110700,166116101,1520,1520,1520,1520,0
|
|
20230918,110600,166116101,1520,1520,1520,1520,0
|
|
20230918,110500,166116101,1520,1525,1525,1520,4000
|
|
20230918,110400,160032882,1525,1527,1527,1525,13
|
|
20230918,110300,160013053,1526,1525,1526,1525,1747
|
|
20230918,110200,157348868,1526,1527,1527,1526,196
|
|
20230918,110100,157049717,1527,1527,1527,1527,0
|
|
20230918,110000,157049717,1527,1527,1527,1527,804
|
|
20230918,105900,155822009,1527,1526,1527,1526,234
|
|
20230918,105800,155464920,1527,1527,1527,1527,0
|
|
20230918,105700,155464920,1527,1527,1527,1527,500
|
|
20230918,105600,154701420,1527,1527,1527,1527,0
|
|
20230918,105500,154701420,1527,1524,1527,1524,30
|
|
20230918,105400,154655682,1527,1528,1528,1527,135
|
|
20230918,105300,154449407,1528,1528,1528,1528,4
|
|
20230918,105200,154443295,1528,1528,1528,1528,2
|
|
20230918,105100,154440239,1528,1528,1528,1528,0
|
|
20230918,105000,154440239,1528,1524,1528,1524,5
|
|
20230918,104900,154432615,1524,1524,1524,1524,1200
|
|
20230918,104800,152603815,1524,1524,1524,1524,100
|
|
20230918,104700,152451415,1524,1521,1524,1521,239
|
|
20230918,104600,152087893,1521,1521,1521,1521,109
|
|
20230918,104500,151922104,1521,1521,1521,1521,2
|
|
20230918,104400,151919062,1521,1519,1521,1519,98
|
|
20230918,104300,151770188,1521,1521,1521,1521,0
|
|
20230918,104200,151770188,1521,1521,1521,1521,32
|
|
20230918,104100,151721516,1521,1521,1521,1521,0
|
|
20230918,104000,151721516,1521,1521,1521,1520,1465
|
|
20230918,103900,149494465,1520,1520,1520,1520,500
|
|
20230918,103800,148734465,1521,1521,1521,1521,888
|
|
20230918,103700,147383817,1521,1522,1522,1521,68
|
|
20230918,103600,147280374,1522,1523,1526,1522,2394
|
|
20230918,103500,143635708,1526,1528,1528,1524,42
|
|
20230918,103400,143571694,1523,1523,1523,1523,0
|
|
20230918,103300,143571694,1523,1523,1523,1523,109
|
|
20230918,103200,143405687,1522,1524,1524,1522,566
|
|
20230918,103100,142544135,1522,1527,1527,1522,7577
|
|
20230918,103000,130988092,1529,1529,1529,1529,1
|
|
20230918,102900,130986563,1527,1528,1528,1527,7
|
|
20230918,102800,130975868,1527,1527,1527,1527,0
|
|
20230918,102700,130975868,1527,1527,1527,1527,0
|
|
20230918,102600,130975868,1527,1529,1529,1527,142
|
|
20230918,102500,130758902,1530,1530,1530,1529,786
|
|
20230918,102400,129556985,1530,1532,1532,1530,2
|
|
20230918,102300,129553923,1532,1532,1532,1532,0
|
|
20230918,102200,129553923,1532,1532,1532,1532,336
|
|
20230918,102100,129039171,1532,1532,1532,1532,0
|
|
20230918,102000,129039171,1532,1531,1532,1530,1560
|
|
20230918,101900,126651146,1532,1532,1532,1532,0
|
|
20230918,101800,126651146,1532,1533,1533,1532,23
|
|
20230918,101700,126615890,1533,1533,1533,1533,73
|
|
20230918,101600,126503981,1533,1533,1534,1533,6796
|
|
20230918,101500,116085675,1533,1536,1536,1533,947
|
|
20230918,101400,114633408,1536,1534,1536,1534,362
|
|
20230918,101300,114077386,1534,1536,1536,1533,5
|
|
20230918,101200,114069713,1536,1536,1536,1536,1
|
|
20230918,101100,114068177,1532,1537,1537,1532,100
|
|
20230918,101000,113914922,1537,1537,1537,1531,5023
|
|
20230918,100900,106222325,1537,1537,1537,1537,0
|
|
20230918,100800,106222325,1537,1537,1537,1537,0
|
|
20230918,100700,106222325,1537,1537,1537,1537,8
|
|
20230918,100600,106210029,1537,1537,1537,1537,1
|
|
20230918,100500,106208492,1537,1537,1537,1537,0
|
|
20230918,100400,106208492,1537,1536,1537,1536,43
|
|
20230918,100300,106142443,1537,1537,1537,1537,24
|
|
20230918,100200,106105555,1533,1534,1537,1533,36
|
|
20230918,100100,106050330,1536,1536,1536,1536,448
|
|
20230918,100000,105362202,1536,1536,1536,1536,516
|
|
20230918,095900,104569626,1536,1534,1536,1534,2724
|
|
20230918,095800,100388379,1535,1535,1535,1532,102
|
|
20230918,095700,100231812,1535,1535,1535,1532,318
|
|
20230918,095600,99743712,1531,1531,1531,1531,1037
|
|
20230918,095500,98156065,1535,1535,1535,1535,4
|
|
20230918,095400,98149925,1535,1535,1535,1535,1
|
|
20230918,095300,98148390,1532,1535,1535,1531,1544
|
|
20230918,095200,95782682,1536,1536,1536,1536,15
|
|
20230918,095100,95759642,1536,1532,1536,1532,880
|
|
20230918,095000,94410790,1532,1535,1535,1532,2010
|
|
20230918,094900,91330914,1535,1535,1535,1535,200
|
|
20230918,094800,91023914,1535,1535,1535,1535,1246
|
|
20230918,094700,89111304,1537,1537,1537,1537,0
|
|
20230918,094600,89111304,1537,1537,1537,1537,10
|
|
20230918,094500,89095934,1534,1536,1536,1534,1675
|
|
20230918,094400,86525098,1540,1540,1541,1540,112
|
|
20230918,094300,86352617,1538,1535,1539,1535,1646
|
|
20230918,094200,83825991,1534,1532,1534,1532,3064
|
|
20230918,094100,79131261,1532,1532,1532,1532,57
|
|
20230918,094000,79043937,1532,1532,1532,1532,16
|
|
20230918,093900,79019425,1532,1532,1532,1532,3
|
|
20230918,093800,79014829,1532,1530,1532,1530,215
|
|
20230918,093700,78685680,1530,1528,1530,1527,5071
|
|
20230918,093600,70937190,1528,1530,1530,1528,1431
|
|
20230918,093500,68749922,1531,1531,1531,1531,128
|
|
20230918,093400,68553954,1531,1531,1531,1531,6
|
|
20230918,093300,68544768,1531,1531,1531,1531,2020
|
|
20230918,093200,65452148,1531,1531,1531,1531,0
|
|
20230918,093100,65452148,1531,1531,1531,1531,11
|
|
20230918,093000,65435307,1531,1530,1531,1530,588
|
|
20230918,092900,64535657,1530,1530,1530,1530,5
|
|
20230918,092800,64528007,1530,1528,1530,1528,392
|
|
20230918,092700,63929029,1521,1521,1521,1521,1
|
|
20230918,092600,63927508,1520,1520,1528,1519,8343
|
|
20230918,092500,51246127,1520,1521,1521,1520,20
|
|
20230918,092400,51215725,1520,1526,1526,1520,4534
|
|
20230918,092300,44301939,1528,1526,1528,1526,228
|
|
20230918,092200,43954009,1526,1526,1526,1526,100
|
|
20230918,092100,43801409,1528,1526,1528,1526,306
|
|
20230918,092000,43334438,1526,1525,1526,1525,110
|
|
20230918,091900,43166685,1525,1525,1525,1525,690
|
|
20230918,091800,42114435,1527,1526,1527,1522,5350
|
|
20230918,091700,33955649,1527,1527,1527,1527,20
|
|
20230918,091600,33925109,1527,1526,1527,1526,61
|
|
20230918,091500,33832022,1526,1525,1526,1525,169
|
|
20230918,091400,33574196,1523,1526,1526,1523,2872
|
|
20230918,091300,29194550,1526,1526,1526,1526,199
|
|
20230918,091200,28890876,1525,1525,1526,1525,2478
|
|
20230918,091100,25111925,1525,1526,1527,1524,292
|
|
20230918,091000,24666395,1526,1527,1527,1526,75
|
|
20230918,090900,24551912,1529,1530,1530,1527,3214
|
|
20230918,090800,19643988,1531,1531,1531,1531,27
|
|
20230918,090700,19602651,1533,1533,1534,1532,2193
|
|
20230918,090600,16240873,1533,1530,1533,1527,1222
|
|
20230918,090500,14373431,1534,1534,1534,1534,178
|
|
20230918,090400,14100379,1534,1528,1534,1528,791
|
|
20230918,090300,12891501,1528,1521,1528,1521,890
|
|
20230918,090200,11533869,1529,1528,1529,1516,1863
|
|
20230918,090100,8690368,1529,1530,1530,1529,140
|
|
20230918,090000,8476304,1534,1540,1540,1530,5145
|