600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,185700,315376401,1472,1472,1472,1472,3957
|
|
20230920,185600,315376401,1472,1472,1472,1472,0
|
|
20230920,185500,315376401,1472,1472,1472,1472,0
|
|
20230920,185400,315376401,1472,1472,1472,1472,0
|
|
20230920,185300,315376401,1472,1472,1472,1472,0
|
|
20230920,185200,315376401,1472,1472,1472,1472,0
|
|
20230920,185100,315376401,1472,1472,1472,1472,0
|
|
20230920,185000,315376401,1472,1472,1472,1472,0
|
|
20230920,184900,315376401,1472,1472,1472,1472,0
|
|
20230920,184800,315376401,1472,1472,1472,1472,0
|
|
20230920,184700,315376401,1472,1472,1472,1472,0
|
|
20230920,184600,315376401,1472,1472,1472,1472,0
|
|
20230920,184500,315376401,1472,1472,1472,1472,0
|
|
20230920,184400,315376401,1472,1472,1472,1472,0
|
|
20230920,184300,315376401,1472,1472,1472,1472,0
|
|
20230920,184200,315376401,1472,1472,1472,1472,0
|
|
20230920,184100,315376401,1472,1472,1472,1472,0
|
|
20230920,184000,315376401,1472,1472,1472,1472,0
|
|
20230920,183900,315376401,1472,1472,1472,1472,0
|
|
20230920,183800,315376401,1472,1472,1472,1472,0
|
|
20230920,183700,315376401,1472,1472,1472,1472,0
|
|
20230920,183600,315376401,1472,1472,1472,1472,0
|
|
20230920,183500,315376401,1472,1472,1472,1472,0
|
|
20230920,183400,315376401,1472,1472,1472,1472,0
|
|
20230920,183300,315376401,1472,1472,1472,1472,0
|
|
20230920,183200,315376401,1472,1472,1472,1472,0
|
|
20230920,183100,315376401,1472,1472,1472,1472,0
|
|
20230920,183000,315376401,1472,1472,1472,1472,0
|
|
20230920,182900,315376401,1472,1472,1472,1472,0
|
|
20230920,182800,315376401,1472,1472,1472,1472,0
|
|
20230920,182700,315376401,1472,1472,1472,1472,3957
|
|
20230920,182600,315376401,1472,1472,1472,1472,0
|
|
20230920,182500,315376401,1472,1472,1472,1472,0
|
|
20230920,182400,315376401,1472,1472,1472,1472,0
|
|
20230920,182300,315376401,1472,1472,1472,1472,0
|
|
20230920,182200,315376401,1472,1472,1472,1472,0
|
|
20230920,182100,315376401,1472,1472,1472,1472,0
|
|
20230920,182000,315376401,1472,1472,1472,1472,0
|
|
20230920,181900,315376401,1472,1472,1472,1472,0
|
|
20230920,181800,315376401,1472,1472,1472,1472,0
|
|
20230920,181700,315376401,1472,1472,1472,1472,0
|
|
20230920,181600,315376401,1472,1472,1472,1472,0
|
|
20230920,181500,315376401,1472,1472,1472,1472,0
|
|
20230920,181400,315376401,1472,1472,1472,1472,0
|
|
20230920,181300,315376401,1472,1472,1472,1472,0
|
|
20230920,181200,315376401,1472,1472,1472,1472,0
|
|
20230920,181100,315376401,1472,1472,1472,1472,0
|
|
20230920,181000,315376401,1472,1472,1472,1472,0
|
|
20230920,180900,315376401,1472,1472,1472,1472,0
|
|
20230920,180800,315376401,1472,1472,1472,1472,0
|
|
20230920,180700,315376401,1472,1472,1472,1472,0
|
|
20230920,180600,315376401,1472,1472,1472,1472,0
|
|
20230920,180500,315376401,1472,1472,1472,1472,0
|
|
20230920,180400,315376401,1472,1472,1472,1472,0
|
|
20230920,180300,315376401,1472,1472,1472,1472,0
|
|
20230920,180200,315376401,1472,1472,1472,1472,0
|
|
20230920,180100,315376401,1472,1472,1472,1472,0
|
|
20230920,180000,315376401,1472,1472,1472,1472,0
|
|
20230920,175900,315376401,1472,1472,1472,1472,0
|
|
20230920,175800,315376401,1472,1472,1472,1472,0
|
|
20230920,175700,315376401,1472,1472,1472,1472,3957
|
|
20230920,175600,315376401,1472,1472,1472,1472,0
|
|
20230920,175500,315376401,1472,1472,1472,1472,0
|
|
20230920,175400,315376401,1472,1472,1472,1472,0
|
|
20230920,175300,315376401,1472,1472,1472,1472,0
|
|
20230920,175200,315376401,1472,1472,1472,1472,0
|
|
20230920,175100,315376401,1472,1472,1472,1472,0
|
|
20230920,175000,315376401,1472,1472,1472,1472,0
|
|
20230920,174900,315376401,1472,1472,1472,1472,0
|
|
20230920,174800,315376401,1472,1472,1472,1472,0
|
|
20230920,174700,315376401,1472,1472,1472,1472,0
|
|
20230920,174600,315376401,1472,1472,1472,1472,0
|
|
20230920,174500,315376401,1472,1472,1472,1472,0
|
|
20230920,174400,315376401,1472,1472,1472,1472,0
|
|
20230920,174300,315376401,1472,1472,1472,1472,0
|
|
20230920,174200,315376401,1472,1472,1472,1472,0
|
|
20230920,174100,315376401,1472,1472,1472,1472,0
|
|
20230920,174000,315376401,1472,1472,1472,1472,0
|
|
20230920,173900,315376401,1472,1472,1472,1472,0
|
|
20230920,173800,315376401,1472,1472,1472,1472,0
|
|
20230920,173700,315376401,1472,1472,1472,1472,0
|
|
20230920,173600,315376401,1472,1472,1472,1472,0
|
|
20230920,173500,315376401,1472,1472,1472,1472,0
|
|
20230920,173400,315376401,1472,1472,1472,1472,0
|
|
20230920,173300,315376401,1472,1472,1472,1472,0
|
|
20230920,173200,315376401,1472,1472,1472,1472,0
|
|
20230920,173100,315376401,1472,1472,1472,1472,0
|
|
20230920,173000,315376401,1472,1472,1472,1472,0
|
|
20230920,172900,315376401,1472,1472,1472,1472,0
|
|
20230920,172800,315376401,1472,1472,1472,1472,0
|
|
20230920,172700,315376401,1472,1472,1472,1472,3957
|
|
20230920,172600,315376401,1472,1472,1472,1472,0
|
|
20230920,172500,315376401,1472,1472,1472,1472,0
|
|
20230920,172400,315376401,1472,1472,1472,1472,0
|
|
20230920,172300,315376401,1472,1472,1472,1472,0
|
|
20230920,172200,315376401,1472,1472,1472,1472,0
|
|
20230920,172100,315376401,1472,1472,1472,1472,0
|
|
20230920,172000,315376401,1472,1472,1472,1472,0
|
|
20230920,171900,315376401,1472,1472,1472,1472,0
|
|
20230920,171800,315376401,1472,1472,1472,1472,0
|
|
20230920,171700,315376401,1472,1472,1472,1472,0
|
|
20230920,171600,315376401,1472,1472,1472,1472,0
|
|
20230920,171500,315376401,1472,1472,1472,1472,0
|
|
20230920,171400,315376401,1472,1472,1472,1472,0
|
|
20230920,171300,315376401,1472,1472,1472,1472,0
|
|
20230920,171200,315376401,1472,1472,1472,1472,0
|
|
20230920,171100,315376401,1472,1472,1472,1472,0
|
|
20230920,171000,315376401,1472,1472,1472,1472,0
|
|
20230920,170900,315376401,1472,1472,1472,1472,0
|
|
20230920,170800,315376401,1472,1472,1472,1472,0
|
|
20230920,170700,315376401,1472,1472,1472,1472,0
|
|
20230920,170600,315376401,1472,1472,1472,1472,0
|
|
20230920,170500,315376401,1472,1472,1472,1472,0
|
|
20230920,170400,315376401,1472,1472,1472,1472,0
|
|
20230920,170300,315376401,1472,1472,1472,1472,0
|
|
20230920,170200,315376401,1472,1472,1472,1472,0
|
|
20230920,170100,315376401,1472,1472,1472,1472,0
|
|
20230920,170000,315376401,1472,1472,1472,1472,0
|
|
20230920,165900,315376401,1472,1472,1472,1472,0
|
|
20230920,165800,315376401,1472,1472,1472,1472,0
|
|
20230920,165700,315376401,1472,1472,1472,1472,3957
|
|
20230920,165600,315376401,1472,1472,1472,1472,0
|
|
20230920,165500,315376401,1472,1472,1472,1472,0
|
|
20230920,165400,315376401,1472,1472,1472,1472,0
|
|
20230920,165300,315376401,1472,1472,1472,1472,0
|
|
20230920,165200,315376401,1472,1472,1472,1472,0
|
|
20230920,165100,315376401,1472,1472,1472,1472,0
|
|
20230920,165000,315376401,1472,1472,1472,1472,0
|
|
20230920,164900,315376401,1472,1472,1472,1472,0
|
|
20230920,164800,315376401,1472,1472,1472,1472,0
|
|
20230920,164700,315376401,1472,1472,1472,1472,0
|
|
20230920,164600,315376401,1472,1472,1472,1472,0
|
|
20230920,164500,315376401,1472,1472,1472,1472,0
|
|
20230920,164400,315376401,1472,1472,1472,1472,0
|
|
20230920,164300,315376401,1472,1472,1472,1472,0
|
|
20230920,164200,315376401,1472,1472,1472,1472,0
|
|
20230920,164100,315376401,1472,1472,1472,1472,0
|
|
20230920,164000,315376401,1472,1472,1472,1472,0
|
|
20230920,163900,315376401,1472,1472,1472,1472,0
|
|
20230920,163800,315376401,1472,1472,1472,1472,0
|
|
20230920,163700,315376401,1472,1472,1472,1472,0
|
|
20230920,163600,315376401,1472,1472,1472,1472,0
|
|
20230920,163500,315376401,1472,1472,1472,1472,0
|
|
20230920,163400,315376401,1472,1472,1472,1472,0
|
|
20230920,163300,315376401,1472,1472,1472,1472,0
|
|
20230920,163200,315376401,1472,1472,1472,1472,0
|
|
20230920,163100,315376401,1472,1472,1472,1472,0
|
|
20230920,163000,315376401,1472,1472,1472,1472,0
|
|
20230920,162900,315376401,1472,1472,1472,1472,0
|
|
20230920,162800,315376401,1472,1472,1472,1472,0
|
|
20230920,162700,315376401,1472,1472,1472,1472,3957
|
|
20230920,162600,315376401,1472,1472,1472,1472,0
|
|
20230920,162500,315376401,1472,1472,1472,1472,0
|
|
20230920,162400,315376401,1472,1472,1472,1472,0
|
|
20230920,162300,315376401,1472,1472,1472,1472,0
|
|
20230920,162200,315376401,1472,1472,1472,1472,0
|
|
20230920,162100,315376401,1472,1472,1472,1472,0
|
|
20230920,162000,315376401,1472,1472,1472,1472,0
|
|
20230920,161900,315376401,1472,1472,1472,1472,0
|
|
20230920,161800,315376401,1472,1472,1472,1472,0
|
|
20230920,161700,315376401,1472,1472,1472,1472,0
|
|
20230920,161600,315376401,1472,1472,1472,1472,0
|
|
20230920,161500,315376401,1472,1472,1472,1472,0
|
|
20230920,161400,315376401,1472,1472,1472,1472,0
|
|
20230920,161300,315376401,1472,1472,1472,1472,0
|
|
20230920,161200,315376401,1472,1472,1472,1472,0
|
|
20230920,161100,315376401,1472,1472,1472,1472,0
|
|
20230920,161000,315376401,1472,1472,1472,1472,0
|
|
20230920,160900,315376401,1472,1472,1472,1472,0
|
|
20230920,160800,315376401,1472,1472,1472,1472,0
|
|
20230920,160700,315376401,1472,1472,1472,1472,0
|
|
20230920,160600,315376401,1472,1472,1472,1472,0
|
|
20230920,160500,315376401,1472,1472,1472,1472,0
|
|
20230920,160400,315376401,1472,1472,1472,1472,0
|
|
20230920,160300,315376401,1472,1472,1472,1472,0
|
|
20230920,160200,315376401,1472,1472,1472,1472,0
|
|
20230920,160100,315376401,1472,1472,1472,1472,0
|
|
20230920,160000,315376401,1472,1472,1472,1472,0
|
|
20230920,155900,315376401,1472,1472,1472,1472,0
|
|
20230920,155800,315376401,1472,1472,1472,1472,0
|
|
20230920,155700,315376401,1472,1472,1472,1472,3957
|
|
20230920,155600,315376401,1472,1472,1472,1472,0
|
|
20230920,155500,315376401,1472,1472,1472,1472,0
|
|
20230920,155400,315376401,1472,1472,1472,1472,0
|
|
20230920,155300,315376401,1472,1472,1472,1472,0
|
|
20230920,155200,315376401,1472,1472,1472,1472,0
|
|
20230920,155100,315376401,1472,1472,1472,1472,0
|
|
20230920,155000,315376401,1472,1472,1472,1472,0
|
|
20230920,154900,315376401,1472,1472,1472,1472,0
|
|
20230920,154800,315376401,1472,1472,1472,1472,0
|
|
20230920,154700,315376401,1472,1472,1472,1472,0
|
|
20230920,154600,315376401,1472,1472,1472,1472,0
|
|
20230920,154500,315376401,1472,1472,1472,1472,0
|
|
20230920,154400,315376401,1472,1472,1472,1472,0
|
|
20230920,154300,315376401,1472,1472,1472,1472,0
|
|
20230920,154200,315376401,1472,1472,1472,1472,0
|
|
20230920,154100,315376401,1472,1472,1472,1472,0
|
|
20230920,154000,315376401,1472,1472,1472,1472,0
|
|
20230920,153900,315376401,1472,1472,1472,1472,0
|
|
20230920,153800,315376401,1472,1472,1472,1472,0
|
|
20230920,153700,315376401,1472,1472,1472,1472,0
|
|
20230920,153600,315376401,1472,1472,1472,1472,0
|
|
20230920,153500,315376401,1472,1472,1472,1472,0
|
|
20230920,153400,315376401,1472,1472,1472,1472,0
|
|
20230920,153300,315376401,1472,1472,1472,1472,0
|
|
20230920,153200,315376401,1472,1472,1472,1472,0
|
|
20230920,153100,315376401,1472,1472,1472,1472,0
|
|
20230920,153000,315376401,1472,1472,1472,1472,3957
|
|
20230920,152900,309551697,1474,1474,1474,1474,0
|
|
20230920,152800,309551697,1474,1474,1474,1474,0
|
|
20230920,152700,309551697,1474,1474,1474,1474,0
|
|
20230920,152600,309551697,1474,1474,1474,1474,0
|
|
20230920,152500,309551697,1474,1474,1474,1474,0
|
|
20230920,152400,309551697,1474,1474,1474,1474,0
|
|
20230920,152300,309551697,1474,1474,1474,1474,0
|
|
20230920,152200,309551697,1474,1474,1474,1474,0
|
|
20230920,152100,309551697,1474,1474,1474,1474,0
|
|
20230920,152000,309551697,1474,1474,1474,1474,0
|
|
20230920,151900,309551697,1474,1474,1474,1474,0
|
|
20230920,151800,309551697,1474,1474,1474,1474,100
|
|
20230920,151700,309404297,1475,1475,1475,1475,0
|
|
20230920,151600,309404297,1475,1475,1475,1475,0
|
|
20230920,151500,309404297,1475,1474,1475,1474,100
|
|
20230920,151400,309256836,1474,1474,1474,1474,1
|
|
20230920,151300,309255362,1471,1472,1472,1471,123
|
|
20230920,151200,309074325,1472,1472,1472,1472,0
|
|
20230920,151100,309074325,1472,1472,1472,1472,16
|
|
20230920,151000,309050773,1472,1472,1472,1472,1169
|
|
20230920,150900,307330005,1472,1472,1472,1472,908
|
|
20230920,150800,305993429,1472,1472,1472,1472,10
|
|
20230920,150700,305978709,1472,1471,1472,1470,1015
|
|
20230920,150600,304485934,1471,1472,1472,1471,97
|
|
20230920,150500,304343152,1472,1472,1472,1472,145
|
|
20230920,150400,304129712,1472,1472,1472,1472,50
|
|
20230920,150300,304056112,1471,1471,1471,1471,1
|
|
20230920,150200,304054641,1472,1472,1472,1472,50
|
|
20230920,150100,303981041,1472,1472,1472,1472,2
|
|
20230920,150000,303978097,1471,1471,1471,1471,0
|
|
20230920,145900,303978097,1471,1471,1471,1471,100
|
|
20230920,145800,303830997,1471,1470,1471,1470,6928
|
|
20230920,145700,293644609,1471,1471,1471,1471,12201
|
|
20230920,145600,275696938,1474,1474,1474,1474,1
|
|
20230920,145500,275695464,1472,1472,1472,1472,106
|
|
20230920,145400,275539432,1474,1472,1474,1472,501
|
|
20230920,145300,274801958,1474,1474,1474,1474,0
|
|
20230920,145200,274801958,1474,1474,1474,1474,1
|
|
20230920,145100,274800484,1472,1472,1472,1472,0
|
|
20230920,145000,274800484,1472,1472,1472,1472,10
|
|
20230920,144900,274785764,1472,1472,1472,1472,828
|
|
20230920,144800,273566948,1472,1472,1472,1472,50
|
|
20230920,144700,273493348,1472,1472,1472,1472,100
|
|
20230920,144600,273346148,1471,1473,1473,1471,32572
|
|
20230920,144500,225384526,1475,1475,1475,1475,113
|
|
20230920,144400,225217851,1474,1474,1474,1474,0
|
|
20230920,144300,225217851,1474,1475,1475,1474,859
|
|
20230920,144200,223951635,1475,1475,1475,1475,301
|
|
20230920,144100,223507660,1475,1475,1475,1475,189
|
|
20230920,144000,223228885,1473,1473,1473,1473,425
|
|
20230920,143900,222602860,1473,1474,1474,1473,5376
|
|
20230920,143800,214682776,1475,1475,1475,1475,2654
|
|
20230920,143700,210768126,1474,1474,1474,1474,0
|
|
20230920,143600,210768126,1474,1474,1474,1474,334
|
|
20230920,143500,210275810,1474,1474,1474,1474,500
|
|
20230920,143400,209538810,1474,1474,1474,1474,200
|
|
20230920,143300,209244010,1474,1474,1474,1474,290
|
|
20230920,143200,208816550,1474,1474,1474,1474,152
|
|
20230920,143100,208592502,1474,1474,1474,1474,1288
|
|
20230920,143000,206693990,1474,1474,1474,1474,0
|
|
20230920,142900,206693990,1474,1474,1474,1474,100
|
|
20230920,142800,206546590,1474,1474,1474,1474,29
|
|
20230920,142700,206503844,1474,1474,1474,1474,21
|
|
20230920,142600,206472890,1474,1474,1474,1474,11
|
|
20230920,142500,206456676,1474,1474,1474,1474,50
|
|
20230920,142400,206382976,1474,1474,1474,1474,33
|
|
20230920,142300,206334334,1474,1474,1474,1474,980
|
|
20230920,142200,204889814,1474,1474,1474,1474,100
|
|
20230920,142100,204742414,1475,1475,1475,1475,100
|
|
20230920,142000,204594914,1475,1475,1475,1475,0
|
|
20230920,141900,204594914,1475,1475,1475,1475,0
|
|
20230920,141800,204594914,1475,1475,1475,1475,1
|
|
20230920,141700,204593439,1474,1474,1474,1474,0
|
|
20230920,141600,204593439,1474,1474,1474,1474,1
|
|
20230920,141500,204591965,1475,1475,1475,1475,1
|
|
20230920,141400,204590490,1473,1475,1475,1473,142
|
|
20230920,141300,204381322,1473,1473,1473,1473,870
|
|
20230920,141200,203099812,1474,1474,1474,1474,67
|
|
20230920,141100,203001054,1474,1475,1475,1474,2620
|
|
20230920,141000,199138924,1475,1475,1475,1475,0
|
|
20230920,140900,199138924,1475,1475,1475,1475,70
|
|
20230920,140800,199035674,1474,1474,1474,1474,5
|
|
20230920,140700,199028304,1475,1475,1475,1475,800
|
|
20230920,140600,197848304,1475,1475,1475,1475,1
|
|
20230920,140500,197846829,1474,1474,1474,1474,26
|
|
20230920,140400,197808505,1475,1475,1475,1475,50
|
|
20230920,140300,197734755,1475,1475,1475,1475,1
|
|
20230920,140200,197733280,1475,1475,1475,1475,10
|
|
20230920,140100,197718530,1475,1475,1475,1475,0
|
|
20230920,140000,197718530,1475,1475,1475,1475,0
|
|
20230920,135900,197718530,1475,1475,1475,1475,0
|
|
20230920,135800,197718530,1475,1475,1475,1475,33
|
|
20230920,135700,197669855,1474,1474,1474,1474,0
|
|
20230920,135600,197669855,1474,1474,1474,1474,91
|
|
20230920,135500,197535721,1474,1474,1474,1474,108
|
|
20230920,135400,197376529,1474,1474,1474,1474,302
|
|
20230920,135300,196931381,1473,1473,1473,1473,0
|
|
20230920,135200,196931381,1473,1473,1473,1473,1000
|
|
20230920,135100,195458381,1474,1474,1474,1474,1
|
|
20230920,135000,195456907,1474,1474,1474,1474,1
|
|
20230920,134900,195455433,1473,1473,1473,1473,1
|
|
20230920,134800,195453960,1473,1473,1473,1473,1030
|
|
20230920,134700,193936770,1473,1473,1473,1473,0
|
|
20230920,134600,193936770,1473,1473,1473,1473,1500
|
|
20230920,134500,191727270,1473,1474,1474,1473,3500
|
|
20230920,134400,186570756,1475,1475,1475,1475,0
|
|
20230920,134300,186570756,1475,1475,1475,1475,0
|
|
20230920,134200,186570756,1475,1475,1475,1475,0
|
|
20230920,134100,186570756,1475,1475,1475,1475,5
|
|
20230920,134000,186563381,1475,1475,1475,1475,0
|
|
20230920,133900,186563381,1475,1475,1475,1475,0
|
|
20230920,133800,186563381,1475,1475,1475,1475,1005
|
|
20230920,133700,185081006,1475,1475,1475,1475,0
|
|
20230920,133600,185081006,1475,1475,1475,1475,1
|
|
20230920,133500,185079531,1475,1475,1475,1475,0
|
|
20230920,133400,185079531,1475,1475,1475,1475,0
|
|
20230920,133300,185079531,1475,1475,1475,1475,1
|
|
20230920,133200,185078056,1472,1473,1473,1472,1000
|
|
20230920,133100,183606051,1475,1475,1475,1475,5
|
|
20230920,133000,183598676,1475,1475,1475,1475,2
|
|
20230920,132900,183595726,1475,1475,1475,1475,11
|
|
20230920,132800,183579501,1474,1474,1474,1474,0
|
|
20230920,132700,183579501,1474,1473,1475,1473,3639
|
|
20230920,132600,178217294,1475,1475,1475,1475,0
|
|
20230920,132500,178217294,1475,1474,1475,1473,303
|
|
20230920,132400,177770967,1473,1473,1473,1473,0
|
|
20230920,132300,177770967,1473,1473,1473,1473,0
|
|
20230920,132200,177770967,1473,1473,1473,1473,100
|
|
20230920,132100,177623667,1473,1473,1473,1473,0
|
|
20230920,132000,177623667,1473,1473,1473,1473,0
|
|
20230920,131900,177623667,1473,1473,1473,1473,0
|
|
20230920,131800,177623667,1473,1473,1473,1473,0
|
|
20230920,131700,177623667,1473,1473,1473,1473,1
|
|
20230920,131600,177622194,1473,1473,1473,1473,300
|
|
20230920,131500,177180294,1473,1474,1475,1473,928
|
|
20230920,131400,175812422,1473,1473,1473,1473,0
|
|
20230920,131300,175812422,1473,1474,1474,1473,106
|
|
20230920,131200,175656278,1474,1474,1474,1474,195
|
|
20230920,131100,175368848,1474,1474,1474,1474,5
|
|
20230920,131000,175361478,1473,1473,1473,1473,0
|
|
20230920,130900,175361478,1473,1473,1473,1473,0
|
|
20230920,130800,175361478,1473,1473,1473,1473,904
|
|
20230920,130700,174029886,1473,1473,1473,1473,0
|
|
20230920,130600,174029886,1473,1473,1473,1473,20
|
|
20230920,130500,174000426,1473,1473,1473,1473,0
|
|
20230920,130400,174000426,1473,1473,1473,1473,0
|
|
20230920,130300,174000426,1473,1473,1473,1472,1064
|
|
20230920,130200,172433419,1472,1472,1472,1472,0
|
|
20230920,130100,172433419,1472,1473,1473,1472,353
|
|
20230920,130000,171913783,1474,1474,1474,1474,1
|
|
20230920,125900,171912309,1472,1472,1472,1472,1
|
|
20230920,125800,171910837,1472,1473,1473,1472,1464
|
|
20230920,125700,169754409,1474,1474,1474,1474,0
|
|
20230920,125600,169754409,1474,1474,1474,1474,0
|
|
20230920,125500,169754409,1474,1474,1474,1474,0
|
|
20230920,125400,169754409,1474,1474,1474,1474,2
|
|
20230920,125300,169751461,1474,1474,1474,1474,20
|
|
20230920,125200,169721981,1474,1474,1474,1474,25
|
|
20230920,125100,169685131,1474,1474,1474,1472,670
|
|
20230920,125000,168698837,1474,1474,1474,1474,20
|
|
20230920,124900,168669357,1474,1474,1474,1474,833
|
|
20230920,124800,167441515,1474,1474,1474,1474,10
|
|
20230920,124700,167426775,1474,1473,1474,1473,721
|
|
20230920,124600,166364521,1474,1473,1474,1473,1465
|
|
20230920,124500,164206556,1474,1474,1474,1474,50
|
|
20230920,124400,164132856,1474,1474,1474,1474,30
|
|
20230920,124300,164088636,1474,1474,1474,1474,30
|
|
20230920,124200,164044416,1474,1474,1474,1474,30
|
|
20230920,124100,164000196,1474,1475,1475,1474,927
|
|
20230920,124000,162633797,1474,1474,1474,1474,0
|
|
20230920,123900,162633797,1474,1474,1474,1474,1
|
|
20230920,123800,162632323,1474,1474,1474,1474,1
|
|
20230920,123700,162630849,1475,1475,1475,1475,0
|
|
20230920,123600,162630849,1475,1475,1475,1475,0
|
|
20230920,123500,162630849,1475,1475,1475,1475,0
|
|
20230920,123400,162630849,1475,1475,1475,1475,2
|
|
20230920,123300,162627899,1475,1475,1475,1475,30
|
|
20230920,123200,162583649,1474,1474,1474,1474,85
|
|
20230920,123100,162458359,1474,1474,1474,1474,1000
|
|
20230920,123000,160984359,1474,1474,1474,1474,0
|
|
20230920,122900,160984359,1474,1474,1474,1473,691
|
|
20230920,122800,159966315,1473,1473,1473,1473,0
|
|
20230920,122700,159966315,1473,1473,1473,1473,30
|
|
20230920,122600,159922125,1473,1473,1473,1473,100
|
|
20230920,122500,159774825,1474,1474,1474,1474,10
|
|
20230920,122400,159760085,1474,1474,1474,1474,0
|
|
20230920,122300,159760085,1474,1474,1474,1474,0
|
|
20230920,122200,159760085,1474,1474,1474,1474,2
|
|
20230920,122100,159757137,1475,1475,1475,1475,125
|
|
20230920,122000,159572762,1475,1475,1475,1475,0
|
|
20230920,121900,159572762,1475,1475,1475,1475,0
|
|
20230920,121800,159572762,1475,1475,1475,1475,0
|
|
20230920,121700,159572762,1475,1475,1475,1475,0
|
|
20230920,121600,159572762,1475,1475,1475,1475,0
|
|
20230920,121500,159572762,1475,1475,1475,1475,308
|
|
20230920,121400,159118462,1475,1475,1475,1475,10
|
|
20230920,121300,159103712,1475,1475,1475,1475,1
|
|
20230920,121200,159102237,1473,1473,1473,1473,1
|
|
20230920,121100,159100764,1473,1473,1473,1473,0
|
|
20230920,121000,159100764,1473,1473,1473,1473,88
|
|
20230920,120900,158971140,1473,1473,1473,1473,60
|
|
20230920,120800,158882760,1472,1472,1472,1472,0
|
|
20230920,120700,158882760,1472,1473,1473,1472,153
|
|
20230920,120600,158657392,1472,1472,1472,1472,0
|
|
20230920,120500,158657392,1472,1477,1477,1472,6818
|
|
20230920,120400,148607735,1478,1478,1478,1478,345
|
|
20230920,120300,148097825,1479,1479,1479,1479,2
|
|
20230920,120200,148094867,1479,1479,1479,1479,0
|
|
20230920,120100,148094867,1479,1478,1479,1477,69
|
|
20230920,120000,147992913,1479,1479,1479,1479,0
|
|
20230920,115900,147992913,1479,1479,1479,1479,4
|
|
20230920,115800,147986997,1479,1479,1479,1479,266
|
|
20230920,115700,147593583,1477,1477,1477,1477,1
|
|
20230920,115600,147592106,1479,1479,1479,1479,0
|
|
20230920,115500,147592106,1479,1477,1479,1477,41
|
|
20230920,115400,147531547,1480,1480,1480,1480,0
|
|
20230920,115300,147531547,1480,1480,1480,1480,60
|
|
20230920,115200,147442747,1480,1480,1480,1480,10
|
|
20230920,115100,147427947,1477,1477,1477,1477,0
|
|
20230920,115000,147427947,1477,1477,1477,1477,0
|
|
20230920,114900,147427947,1477,1477,1477,1477,0
|
|
20230920,114800,147427947,1477,1477,1477,1477,272
|
|
20230920,114700,147026203,1477,1477,1477,1477,0
|
|
20230920,114600,147026203,1477,1477,1477,1477,0
|
|
20230920,114500,147026203,1477,1477,1477,1477,108
|
|
20230920,114400,146866687,1477,1477,1477,1477,50
|
|
20230920,114300,146792837,1477,1477,1477,1477,50
|
|
20230920,114200,146718987,1475,1475,1475,1475,8
|
|
20230920,114100,146707187,1477,1477,1477,1477,7
|
|
20230920,114000,146696848,1477,1478,1478,1475,642
|
|
20230920,113900,145749749,1477,1477,1477,1477,1
|
|
20230920,113800,145748272,1478,1478,1478,1478,2
|
|
20230920,113700,145745316,1477,1477,1477,1477,0
|
|
20230920,113600,145745316,1477,1477,1477,1477,40
|
|
20230920,113500,145686236,1477,1478,1478,1477,203
|
|
20230920,113400,145386205,1478,1478,1478,1478,0
|
|
20230920,113300,145386205,1478,1476,1478,1476,10
|
|
20230920,113200,145371443,1478,1476,1478,1476,2
|
|
20230920,113100,145368489,1476,1476,1476,1476,2
|
|
20230920,113000,145365537,1476,1476,1476,1476,1
|
|
20230920,112900,145364061,1476,1476,1476,1476,53
|
|
20230920,112800,145285833,1476,1476,1476,1476,32
|
|
20230920,112700,145238601,1476,1476,1476,1476,0
|
|
20230920,112600,145238601,1476,1476,1476,1476,11
|
|
20230920,112500,145222365,1475,1475,1475,1475,98
|
|
20230920,112400,145077815,1475,1475,1475,1475,0
|
|
20230920,112300,145077815,1475,1475,1475,1475,0
|
|
20230920,112200,145077815,1475,1475,1475,1475,0
|
|
20230920,112100,145077815,1475,1475,1475,1475,0
|
|
20230920,112000,145077815,1475,1475,1475,1475,2
|
|
20230920,111900,145074865,1474,1474,1474,1474,0
|
|
20230920,111800,145074865,1474,1474,1474,1474,2
|
|
20230920,111700,145071917,1473,1473,1473,1473,0
|
|
20230920,111600,145071917,1473,1473,1473,1472,2020
|
|
20230920,111500,142097457,1473,1473,1473,1473,10
|
|
20230920,111400,142082727,1473,1473,1473,1473,1
|
|
20230920,111300,142081254,1472,1472,1472,1472,0
|
|
20230920,111200,142081254,1472,1473,1473,1472,101
|
|
20230920,111100,141932581,1473,1472,1473,1472,468
|
|
20230920,111000,141243674,1472,1472,1472,1472,239
|
|
20230920,110900,140891866,1472,1472,1472,1472,0
|
|
20230920,110800,140891866,1472,1472,1472,1472,1811
|
|
20230920,110700,138226074,1472,1472,1472,1472,113
|
|
20230920,110600,138059738,1471,1472,1472,1471,151
|
|
20230920,110500,137837467,1472,1472,1472,1472,0
|
|
20230920,110400,137837467,1472,1472,1472,1472,604
|
|
20230920,110300,136948379,1472,1472,1472,1472,201
|
|
20230920,110200,136652507,1472,1472,1472,1472,1
|
|
20230920,110100,136651035,1471,1471,1471,1471,671
|
|
20230920,110000,135663994,1472,1473,1473,1471,259
|
|
20230920,105900,135282746,1473,1473,1473,1473,61
|
|
20230920,105800,135192893,1473,1471,1473,1471,16
|
|
20230920,105700,135169353,1471,1472,1472,1471,580
|
|
20230920,105600,134315716,1472,1472,1472,1472,669
|
|
20230920,105500,133330948,1472,1473,1473,1472,1431
|
|
20230920,105400,131224085,1473,1473,1473,1473,500
|
|
20230920,105300,130487585,1473,1476,1476,1473,2002
|
|
20230920,105200,127537274,1478,1478,1478,1478,17
|
|
20230920,105100,127512148,1478,1480,1480,1478,44
|
|
20230920,105000,127447030,1480,1480,1480,1480,0
|
|
20230920,104900,127447030,1480,1480,1480,1480,10
|
|
20230920,104800,127432230,1480,1480,1480,1480,0
|
|
20230920,104700,127432230,1480,1480,1480,1480,2000
|
|
20230920,104600,124472230,1474,1474,1474,1474,0
|
|
20230920,104500,124472230,1474,1474,1474,1474,600
|
|
20230920,104400,123587830,1473,1474,1474,1473,59
|
|
20230920,104300,123500916,1474,1474,1474,1474,283
|
|
20230920,104200,123083774,1473,1473,1473,1473,690
|
|
20230920,104100,122067404,1473,1473,1473,1473,560
|
|
20230920,104000,121242524,1474,1474,1474,1474,0
|
|
20230920,103900,121242524,1474,1475,1475,1474,4011
|
|
20230920,103800,115330236,1481,1479,1481,1479,731
|
|
20230920,103700,114248465,1474,1474,1474,1474,0
|
|
20230920,103600,114248465,1474,1473,1474,1473,1664
|
|
20230920,103500,111795953,1473,1473,1473,1473,276
|
|
20230920,103400,111389405,1479,1479,1479,1479,3
|
|
20230920,103300,111384968,1473,1475,1475,1473,2801
|
|
20230920,103200,107257732,1475,1479,1479,1475,406
|
|
20230920,103100,106658275,1479,1479,1479,1479,138
|
|
20230920,103000,106454173,1479,1479,1479,1479,10
|
|
20230920,102900,106439383,1480,1480,1480,1480,0
|
|
20230920,102800,106439383,1480,1479,1480,1479,233
|
|
20230920,102700,106094773,1479,1479,1479,1479,50
|
|
20230920,102600,106020823,1479,1479,1479,1479,1
|
|
20230920,102500,106019344,1476,1478,1478,1476,85
|
|
20230920,102400,105893797,1479,1479,1479,1479,702
|
|
20230920,102300,104855539,1479,1479,1479,1479,10
|
|
20230920,102200,104840749,1481,1481,1481,1481,0
|
|
20230920,102100,104840749,1481,1481,1481,1481,1
|
|
20230920,102000,104839268,1474,1481,1481,1474,2001
|
|
20230920,101900,101885551,1480,1480,1480,1480,50
|
|
20230920,101800,101811551,1481,1481,1481,1481,10
|
|
20230920,101700,101796741,1481,1481,1481,1481,28
|
|
20230920,101600,101755273,1481,1481,1485,1481,2736
|
|
20230920,101500,97703218,1481,1480,1481,1480,1038
|
|
20230920,101400,96166910,1481,1481,1481,1481,3
|
|
20230920,101300,96162467,1481,1473,1481,1473,3796
|
|
20230920,101200,90570582,1473,1475,1475,1473,2179
|
|
20230920,101100,87360913,1475,1474,1475,1473,676
|
|
20230920,101000,86364817,1476,1474,1476,1472,805
|
|
20230920,100900,85177847,1476,1478,1478,1474,876
|
|
20230920,100800,83885488,1479,1481,1483,1475,10418
|
|
20230920,100700,68482965,1481,1481,1481,1481,249
|
|
20230920,100600,68114196,1484,1484,1485,1482,334
|
|
20230920,100500,67618715,1485,1485,1485,1485,0
|
|
20230920,100400,67618715,1485,1485,1485,1485,0
|
|
20230920,100300,67618715,1485,1481,1485,1481,803
|
|
20230920,100200,66429467,1481,1481,1481,1481,22
|
|
20230920,100100,66396885,1484,1484,1484,1484,0
|
|
20230920,100000,66396885,1484,1484,1484,1481,2894
|
|
20230920,095900,62110865,1481,1484,1484,1481,212
|
|
20230920,095800,61796495,1484,1484,1484,1484,0
|
|
20230920,095700,61796495,1484,1484,1484,1481,243
|
|
20230920,095600,61436486,1482,1483,1483,1482,905
|
|
20230920,095500,60095271,1485,1484,1485,1483,2324
|
|
20230920,095400,56646966,1485,1485,1485,1485,0
|
|
20230920,095300,56646966,1485,1484,1485,1484,11
|
|
20230920,095200,56630632,1484,1485,1485,1484,52
|
|
20230920,095100,56553457,1485,1487,1487,1485,121
|
|
20230920,095000,56373710,1485,1485,1485,1485,0
|
|
20230920,094900,56373710,1485,1488,1488,1482,3352
|
|
20230920,094800,51395025,1488,1488,1488,1488,20
|
|
20230920,094700,51365265,1488,1488,1488,1488,10
|
|
20230920,094600,51350385,1488,1488,1488,1488,0
|
|
20230920,094500,51350385,1488,1488,1488,1487,3
|
|
20230920,094400,51345922,1487,1487,1487,1487,219
|
|
20230920,094300,51020269,1488,1488,1488,1488,1
|
|
20230920,094200,51018781,1487,1487,1487,1487,401
|
|
20230920,094100,50422494,1487,1487,1487,1486,52
|
|
20230920,094000,50345220,1486,1487,1487,1486,62
|
|
20230920,093900,50253086,1487,1486,1487,1486,190
|
|
20230920,093800,49970741,1486,1486,1486,1486,165
|
|
20230920,093700,49725551,1486,1486,1486,1486,189
|
|
20230920,093600,49444697,1486,1486,1486,1485,256
|
|
20230920,093500,49064531,1486,1487,1487,1486,6
|
|
20230920,093400,49055612,1487,1487,1487,1487,1
|
|
20230920,093300,49054125,1487,1487,1487,1484,18
|
|
20230920,093200,49027377,1487,1486,1487,1486,25
|
|
20230920,093100,48990226,1486,1484,1486,1482,801
|
|
20230920,093000,47802295,1484,1485,1485,1484,2987
|
|
20230920,092900,43367027,1487,1486,1487,1485,2961
|
|
20230920,092800,38969714,1487,1489,1489,1486,2267
|
|
20230920,092700,35598337,1491,1491,1491,1491,100
|
|
20230920,092600,35449237,1491,1488,1491,1488,36
|
|
20230920,092500,35395618,1491,1488,1491,1488,350
|
|
20230920,092400,34873915,1488,1490,1490,1488,121
|
|
20230920,092300,34693807,1490,1490,1490,1487,5
|
|
20230920,092200,34686366,1485,1485,1485,1485,0
|
|
20230920,092100,34686366,1485,1485,1485,1485,417
|
|
20230920,092000,34067121,1485,1485,1485,1485,203
|
|
20230920,091900,33765666,1483,1482,1483,1482,3470
|
|
20230920,091800,28621893,1482,1482,1482,1482,0
|
|
20230920,091700,28621893,1482,1481,1482,1481,281
|
|
20230920,091600,28205518,1482,1482,1482,1482,785
|
|
20230920,091500,27042148,1482,1482,1482,1482,80
|
|
20230920,091400,26923588,1482,1484,1484,1482,1725
|
|
20230920,091300,24366524,1483,1486,1486,1483,942
|
|
20230920,091200,22968509,1485,1488,1488,1485,4037
|
|
20230920,091100,16965529,1488,1491,1491,1488,215
|
|
20230920,091000,16645567,1491,1492,1492,1489,92
|
|
20230920,090900,16508461,1492,1489,1492,1489,16
|
|
20230920,090800,16484634,1493,1489,1493,1489,1810
|
|
20230920,090700,13789524,1488,1488,1488,1488,57
|
|
20230920,090600,13704708,1488,1488,1488,1488,264
|
|
20230920,090500,13311876,1491,1486,1491,1486,2
|
|
20230920,090400,13308899,1486,1493,1493,1486,262
|
|
20230920,090300,12919054,1485,1487,1487,1485,2425
|
|
20230920,090200,9316197,1485,1485,1485,1485,2
|
|
20230920,090100,9313227,1485,1490,1496,1485,423
|
|
20230920,090000,8684592,1500,1482,1500,1482,5860
|