605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,190200,609037178,1408,1408,1408,1408,5374
|
|
20230922,190100,609037178,1408,1408,1408,1408,0
|
|
20230922,190000,609037178,1408,1408,1408,1408,0
|
|
20230922,185900,609037178,1408,1408,1408,1408,0
|
|
20230922,185800,609037178,1408,1408,1408,1408,0
|
|
20230922,185700,609037178,1408,1408,1408,1408,0
|
|
20230922,185600,609037178,1408,1408,1408,1408,0
|
|
20230922,185500,609037178,1408,1408,1408,1408,0
|
|
20230922,185400,609037178,1408,1408,1408,1408,0
|
|
20230922,185300,609037178,1408,1408,1408,1408,0
|
|
20230922,185200,609037178,1408,1408,1408,1408,0
|
|
20230922,185100,609037178,1408,1408,1408,1408,0
|
|
20230922,185000,609037178,1408,1408,1408,1408,0
|
|
20230922,184900,609037178,1408,1408,1408,1408,0
|
|
20230922,184800,609037178,1408,1408,1408,1408,0
|
|
20230922,184700,609037178,1408,1408,1408,1408,0
|
|
20230922,184600,609037178,1408,1408,1408,1408,0
|
|
20230922,184500,609037178,1408,1408,1408,1408,0
|
|
20230922,184400,609037178,1408,1408,1408,1408,0
|
|
20230922,184300,609037178,1408,1408,1408,1408,0
|
|
20230922,184200,609037178,1408,1408,1408,1408,0
|
|
20230922,184100,609037178,1408,1408,1408,1408,0
|
|
20230922,184000,609037178,1408,1408,1408,1408,0
|
|
20230922,183900,609037178,1408,1408,1408,1408,0
|
|
20230922,183800,609037178,1408,1408,1408,1408,0
|
|
20230922,183700,609037178,1408,1408,1408,1408,0
|
|
20230922,183600,609037178,1408,1408,1408,1408,0
|
|
20230922,183500,609037178,1408,1408,1408,1408,0
|
|
20230922,183400,609037178,1408,1408,1408,1408,0
|
|
20230922,183300,609037178,1408,1408,1408,1408,0
|
|
20230922,183200,609037178,1408,1408,1408,1408,5374
|
|
20230922,183100,609037178,1408,1408,1408,1408,0
|
|
20230922,183000,609037178,1408,1408,1408,1408,0
|
|
20230922,182900,609037178,1408,1408,1408,1408,0
|
|
20230922,182800,609037178,1408,1408,1408,1408,0
|
|
20230922,182700,609037178,1408,1408,1408,1408,0
|
|
20230922,182600,609037178,1408,1408,1408,1408,0
|
|
20230922,182500,609037178,1408,1408,1408,1408,0
|
|
20230922,182400,609037178,1408,1408,1408,1408,0
|
|
20230922,182300,609037178,1408,1408,1408,1408,0
|
|
20230922,182200,609037178,1408,1408,1408,1408,0
|
|
20230922,182100,609037178,1408,1408,1408,1408,0
|
|
20230922,182000,609037178,1408,1408,1408,1408,0
|
|
20230922,181900,609037178,1408,1408,1408,1408,0
|
|
20230922,181800,609037178,1408,1408,1408,1408,0
|
|
20230922,181700,609037178,1408,1408,1408,1408,0
|
|
20230922,181600,609037178,1408,1408,1408,1408,0
|
|
20230922,181500,609037178,1408,1408,1408,1408,0
|
|
20230922,181400,609037178,1408,1408,1408,1408,0
|
|
20230922,181300,609037178,1408,1408,1408,1408,0
|
|
20230922,181200,609037178,1408,1408,1408,1408,0
|
|
20230922,181100,609037178,1408,1408,1408,1408,0
|
|
20230922,181000,609037178,1408,1408,1408,1408,0
|
|
20230922,180900,609037178,1408,1408,1408,1408,0
|
|
20230922,180800,609037178,1408,1408,1408,1408,0
|
|
20230922,180700,609037178,1408,1408,1408,1408,0
|
|
20230922,180600,609037178,1408,1408,1408,1408,0
|
|
20230922,180500,609037178,1408,1408,1408,1408,0
|
|
20230922,180400,609037178,1408,1408,1408,1408,0
|
|
20230922,180300,609037178,1408,1408,1408,1408,0
|
|
20230922,180200,609037178,1408,1408,1408,1408,5374
|
|
20230922,180100,609037178,1408,1408,1408,1408,0
|
|
20230922,180000,609037178,1408,1408,1408,1408,0
|
|
20230922,175900,609037178,1408,1408,1408,1408,0
|
|
20230922,175800,609037178,1408,1408,1408,1408,0
|
|
20230922,175700,609037178,1408,1408,1408,1408,0
|
|
20230922,175600,609037178,1408,1408,1408,1408,0
|
|
20230922,175500,609037178,1408,1408,1408,1408,0
|
|
20230922,175400,609037178,1408,1408,1408,1408,0
|
|
20230922,175300,609037178,1408,1408,1408,1408,0
|
|
20230922,175200,609037178,1408,1408,1408,1408,0
|
|
20230922,175100,609037178,1408,1408,1408,1408,0
|
|
20230922,175000,609037178,1408,1408,1408,1408,0
|
|
20230922,174900,609037178,1408,1408,1408,1408,0
|
|
20230922,174800,609037178,1408,1408,1408,1408,0
|
|
20230922,174700,609037178,1408,1408,1408,1408,0
|
|
20230922,174600,609037178,1408,1408,1408,1408,0
|
|
20230922,174500,609037178,1408,1408,1408,1408,0
|
|
20230922,174400,609037178,1408,1408,1408,1408,0
|
|
20230922,174300,609037178,1408,1408,1408,1408,0
|
|
20230922,174200,609037178,1408,1408,1408,1408,0
|
|
20230922,174100,609037178,1408,1408,1408,1408,0
|
|
20230922,174000,609037178,1408,1408,1408,1408,0
|
|
20230922,173900,609037178,1408,1408,1408,1408,0
|
|
20230922,173800,609037178,1408,1408,1408,1408,0
|
|
20230922,173700,609037178,1408,1408,1408,1408,0
|
|
20230922,173600,609037178,1408,1408,1408,1408,0
|
|
20230922,173500,609037178,1408,1408,1408,1408,0
|
|
20230922,173400,609037178,1408,1408,1408,1408,0
|
|
20230922,173300,609037178,1408,1408,1408,1408,0
|
|
20230922,173200,609037178,1408,1408,1408,1408,5374
|
|
20230922,173100,609037178,1408,1408,1408,1408,0
|
|
20230922,173000,609037178,1408,1408,1408,1408,0
|
|
20230922,172900,609037178,1408,1408,1408,1408,0
|
|
20230922,172800,609037178,1408,1408,1408,1408,0
|
|
20230922,172700,609037178,1408,1408,1408,1408,0
|
|
20230922,172600,609037178,1408,1408,1408,1408,0
|
|
20230922,172500,609037178,1408,1408,1408,1408,0
|
|
20230922,172400,609037178,1408,1408,1408,1408,0
|
|
20230922,172300,609037178,1408,1408,1408,1408,0
|
|
20230922,172200,609037178,1408,1408,1408,1408,0
|
|
20230922,172100,609037178,1408,1408,1408,1408,0
|
|
20230922,172000,609037178,1408,1408,1408,1408,0
|
|
20230922,171900,609037178,1408,1408,1408,1408,0
|
|
20230922,171800,609037178,1408,1408,1408,1408,0
|
|
20230922,171700,609037178,1408,1408,1408,1408,0
|
|
20230922,171600,609037178,1408,1408,1408,1408,0
|
|
20230922,171500,609037178,1408,1408,1408,1408,0
|
|
20230922,171400,609037178,1408,1408,1408,1408,0
|
|
20230922,171300,609037178,1408,1408,1408,1408,0
|
|
20230922,171200,609037178,1408,1408,1408,1408,0
|
|
20230922,171100,609037178,1408,1408,1408,1408,0
|
|
20230922,171000,609037178,1408,1408,1408,1408,0
|
|
20230922,170900,609037178,1408,1408,1408,1408,0
|
|
20230922,170800,609037178,1408,1408,1408,1408,0
|
|
20230922,170700,609037178,1408,1408,1408,1408,0
|
|
20230922,170600,609037178,1408,1408,1408,1408,0
|
|
20230922,170500,609037178,1408,1408,1408,1408,0
|
|
20230922,170400,609037178,1408,1408,1408,1408,0
|
|
20230922,170300,609037178,1408,1408,1408,1408,0
|
|
20230922,170200,609037178,1408,1408,1408,1408,5374
|
|
20230922,170100,609037178,1408,1408,1408,1408,0
|
|
20230922,170000,609037178,1408,1408,1408,1408,0
|
|
20230922,165900,609037178,1408,1408,1408,1408,0
|
|
20230922,165800,609037178,1408,1408,1408,1408,0
|
|
20230922,165700,609037178,1408,1408,1408,1408,0
|
|
20230922,165600,609037178,1408,1408,1408,1408,0
|
|
20230922,165500,609037178,1408,1408,1408,1408,0
|
|
20230922,165400,609037178,1408,1408,1408,1408,0
|
|
20230922,165300,609037178,1408,1408,1408,1408,0
|
|
20230922,165200,609037178,1408,1408,1408,1408,0
|
|
20230922,165100,609037178,1408,1408,1408,1408,0
|
|
20230922,165000,609037178,1408,1408,1408,1408,0
|
|
20230922,164900,609037178,1408,1408,1408,1408,0
|
|
20230922,164800,609037178,1408,1408,1408,1408,0
|
|
20230922,164700,609037178,1408,1408,1408,1408,0
|
|
20230922,164600,609037178,1408,1408,1408,1408,0
|
|
20230922,164500,609037178,1408,1408,1408,1408,0
|
|
20230922,164400,609037178,1408,1408,1408,1408,0
|
|
20230922,164300,609037178,1408,1408,1408,1408,0
|
|
20230922,164200,609037178,1408,1408,1408,1408,0
|
|
20230922,164100,609037178,1408,1408,1408,1408,0
|
|
20230922,164000,609037178,1408,1408,1408,1408,0
|
|
20230922,163900,609037178,1408,1408,1408,1408,0
|
|
20230922,163800,609037178,1408,1408,1408,1408,0
|
|
20230922,163700,609037178,1408,1408,1408,1408,0
|
|
20230922,163600,609037178,1408,1408,1408,1408,0
|
|
20230922,163500,609037178,1408,1408,1408,1408,0
|
|
20230922,163400,609037178,1408,1408,1408,1408,0
|
|
20230922,163300,609037178,1408,1408,1408,1408,0
|
|
20230922,163200,609037178,1408,1408,1408,1408,5374
|
|
20230922,163100,609037178,1408,1408,1408,1408,0
|
|
20230922,163000,609037178,1408,1408,1408,1408,0
|
|
20230922,162900,609037178,1408,1408,1408,1408,0
|
|
20230922,162800,609037178,1408,1408,1408,1408,0
|
|
20230922,162700,609037178,1408,1408,1408,1408,0
|
|
20230922,162600,609037178,1408,1408,1408,1408,0
|
|
20230922,162500,609037178,1408,1408,1408,1408,0
|
|
20230922,162400,609037178,1408,1408,1408,1408,0
|
|
20230922,162300,609037178,1408,1408,1408,1408,0
|
|
20230922,162200,609037178,1408,1408,1408,1408,0
|
|
20230922,162100,609037178,1408,1408,1408,1408,0
|
|
20230922,162000,609037178,1408,1408,1408,1408,0
|
|
20230922,161900,609037178,1408,1408,1408,1408,0
|
|
20230922,161800,609037178,1408,1408,1408,1408,0
|
|
20230922,161700,609037178,1408,1408,1408,1408,0
|
|
20230922,161600,609037178,1408,1408,1408,1408,0
|
|
20230922,161500,609037178,1408,1408,1408,1408,0
|
|
20230922,161400,609037178,1408,1408,1408,1408,0
|
|
20230922,161300,609037178,1408,1408,1408,1408,0
|
|
20230922,161200,609037178,1408,1408,1408,1408,0
|
|
20230922,161100,609037178,1408,1408,1408,1408,0
|
|
20230922,161000,609037178,1408,1408,1408,1408,0
|
|
20230922,160900,609037178,1408,1408,1408,1408,0
|
|
20230922,160800,609037178,1408,1408,1408,1408,0
|
|
20230922,160700,609037178,1408,1408,1408,1408,0
|
|
20230922,160600,609037178,1408,1408,1408,1408,0
|
|
20230922,160500,609037178,1408,1408,1408,1408,0
|
|
20230922,160400,609037178,1408,1408,1408,1408,0
|
|
20230922,160300,609037178,1408,1408,1408,1408,0
|
|
20230922,160200,609037178,1408,1408,1408,1408,5374
|
|
20230922,160100,609037178,1408,1408,1408,1408,0
|
|
20230922,160000,609037178,1408,1408,1408,1408,0
|
|
20230922,155900,609037178,1408,1408,1408,1408,0
|
|
20230922,155800,609037178,1408,1408,1408,1408,0
|
|
20230922,155700,609037178,1408,1408,1408,1408,0
|
|
20230922,155600,609037178,1408,1408,1408,1408,0
|
|
20230922,155500,609037178,1408,1408,1408,1408,0
|
|
20230922,155400,609037178,1408,1408,1408,1408,0
|
|
20230922,155300,609037178,1408,1408,1408,1408,0
|
|
20230922,155200,609037178,1408,1408,1408,1408,0
|
|
20230922,155100,609037178,1408,1408,1408,1408,0
|
|
20230922,155000,609037178,1408,1408,1408,1408,0
|
|
20230922,154900,609037178,1408,1408,1408,1408,0
|
|
20230922,154800,609037178,1408,1408,1408,1408,0
|
|
20230922,154700,609037178,1408,1408,1408,1408,0
|
|
20230922,154600,609037178,1408,1408,1408,1408,0
|
|
20230922,154500,609037178,1408,1408,1408,1408,0
|
|
20230922,154400,609037178,1408,1408,1408,1408,0
|
|
20230922,154300,609037178,1408,1408,1408,1408,0
|
|
20230922,154200,609037178,1408,1408,1408,1408,0
|
|
20230922,154100,609037178,1408,1408,1408,1408,0
|
|
20230922,154000,609037178,1408,1408,1408,1408,0
|
|
20230922,153900,609037178,1408,1408,1408,1408,0
|
|
20230922,153800,609037178,1408,1408,1408,1408,0
|
|
20230922,153700,609037178,1408,1408,1408,1408,0
|
|
20230922,153600,609037178,1408,1408,1408,1408,0
|
|
20230922,153500,609037178,1408,1408,1408,1408,0
|
|
20230922,153400,609037178,1408,1408,1408,1408,0
|
|
20230922,153300,609037178,1408,1408,1408,1408,0
|
|
20230922,153200,609037178,1408,1408,1408,1408,5374
|
|
20230922,153100,609037178,1408,1408,1408,1408,0
|
|
20230922,153000,609037178,1408,1408,1408,1408,5374
|
|
20230922,152900,601470586,1401,1401,1401,1401,0
|
|
20230922,152800,601470586,1401,1401,1401,1401,0
|
|
20230922,152700,601470586,1401,1401,1401,1401,0
|
|
20230922,152600,601470586,1401,1401,1401,1401,0
|
|
20230922,152500,601470586,1401,1401,1401,1401,0
|
|
20230922,152400,601470586,1401,1401,1401,1401,0
|
|
20230922,152300,601470586,1401,1401,1401,1401,0
|
|
20230922,152200,601470586,1401,1401,1401,1401,0
|
|
20230922,152100,601470586,1401,1401,1401,1401,0
|
|
20230922,152000,601470586,1401,1401,1401,1401,0
|
|
20230922,151900,601470586,1401,1401,1401,1400,10661
|
|
20230922,151800,586539364,1401,1401,1401,1401,979
|
|
20230922,151700,585167785,1402,1402,1402,1402,21
|
|
20230922,151600,585138343,1403,1403,1403,1403,0
|
|
20230922,151500,585138343,1403,1403,1403,1403,100
|
|
20230922,151400,584998043,1403,1403,1403,1403,301
|
|
20230922,151300,584575740,1403,1403,1403,1403,100
|
|
20230922,151200,584435440,1403,1403,1403,1403,0
|
|
20230922,151100,584435440,1403,1403,1403,1403,200
|
|
20230922,151000,584154840,1403,1401,1403,1401,1301
|
|
20230922,150900,582332137,1400,1400,1400,1400,0
|
|
20230922,150800,582332137,1400,1400,1400,1400,2000
|
|
20230922,150700,579532137,1405,1405,1405,1405,0
|
|
20230922,150600,579532137,1405,1405,1405,1405,0
|
|
20230922,150500,579532137,1405,1405,1405,1405,0
|
|
20230922,150400,579532137,1405,1405,1405,1405,0
|
|
20230922,150300,579532137,1405,1405,1405,1400,173
|
|
20230922,150200,579289082,1400,1404,1405,1400,2099
|
|
20230922,150100,576350017,1401,1401,1401,1401,1000
|
|
20230922,150000,574949017,1403,1403,1403,1403,1
|
|
20230922,145900,574947614,1400,1403,1403,1400,291
|
|
20230922,145800,574540211,1403,1403,1403,1403,2
|
|
20230922,145700,574537405,1403,1401,1403,1401,83
|
|
20230922,145600,574421120,1401,1401,1401,1401,918
|
|
20230922,145500,573135002,1402,1402,1402,1402,2
|
|
20230922,145400,573132198,1401,1401,1401,1401,0
|
|
20230922,145300,573132198,1401,1401,1401,1401,0
|
|
20230922,145200,573132198,1401,1405,1405,1401,869
|
|
20230922,145100,571914708,1401,1401,1401,1401,100
|
|
20230922,145000,571774608,1401,1401,1401,1401,0
|
|
20230922,144900,571774608,1401,1405,1405,1401,229
|
|
20230922,144800,571453679,1405,1405,1405,1405,7
|
|
20230922,144700,571443844,1405,1408,1408,1405,117
|
|
20230922,144600,571279438,1408,1403,1408,1401,2048
|
|
20230922,144500,568409724,1404,1408,1408,1404,192
|
|
20230922,144400,568140128,1404,1404,1404,1404,50
|
|
20230922,144300,568069928,1404,1400,1404,1400,2751
|
|
20230922,144200,564213026,1399,1399,1399,1399,35
|
|
20230922,144100,564164061,1400,1400,1400,1400,8
|
|
20230922,144000,564152861,1399,1400,1400,1399,592
|
|
20230922,143900,563324606,1400,1400,1400,1400,128
|
|
20230922,143800,563145406,1400,1400,1400,1400,200
|
|
20230922,143700,562865406,1400,1400,1400,1400,214
|
|
20230922,143600,562565806,1400,1399,1400,1399,480
|
|
20230922,143500,561894256,1400,1404,1404,1400,3834
|
|
20230922,143400,556526343,1404,1401,1404,1400,6850
|
|
20230922,143300,546931133,1401,1404,1404,1401,307
|
|
20230922,143200,546501005,1404,1404,1404,1403,102
|
|
20230922,143100,546357897,1404,1404,1404,1404,7
|
|
20230922,143000,546348069,1404,1404,1404,1404,0
|
|
20230922,142900,546348069,1404,1404,1404,1404,7
|
|
20230922,142800,546338241,1403,1403,1403,1403,1403
|
|
20230922,142700,544369832,1403,1400,1403,1400,107
|
|
20230922,142600,544220011,1403,1403,1403,1403,260
|
|
20230922,142500,543855231,1404,1405,1409,1404,1150
|
|
20230922,142400,542239457,1405,1400,1405,1400,5397
|
|
20230922,142300,534682340,1400,1400,1400,1400,10
|
|
20230922,142200,534668340,1399,1399,1399,1399,483
|
|
20230922,142100,533992623,1399,1399,1399,1399,409
|
|
20230922,142000,533420432,1400,1400,1400,1400,9
|
|
20230922,141900,533407832,1400,1399,1400,1399,916
|
|
20230922,141800,532126109,1399,1399,1399,1399,500
|
|
20230922,141700,531426609,1397,1396,1397,1395,7686
|
|
20230922,141600,520701024,1397,1397,1397,1397,376
|
|
20230922,141500,520175752,1399,1399,1399,1399,7
|
|
20230922,141400,520165959,1397,1397,1397,1397,80
|
|
20230922,141300,520054199,1397,1397,1399,1397,968
|
|
20230922,141200,518701881,1399,1399,1399,1397,321
|
|
20230922,141100,518253402,1400,1397,1400,1397,797
|
|
20230922,141000,517139972,1397,1397,1397,1397,300
|
|
20230922,140900,516720872,1398,1398,1398,1397,957
|
|
20230922,140800,515383033,1399,1399,1399,1399,0
|
|
20230922,140700,515383033,1399,1399,1399,1399,1253
|
|
20230922,140600,513630086,1400,1400,1400,1400,46
|
|
20230922,140500,513565686,1402,1402,1402,1402,7
|
|
20230922,140400,513555872,1399,1402,1402,1399,1401
|
|
20230922,140300,511594519,1403,1401,1403,1401,454
|
|
20230922,140200,510958431,1401,1401,1401,1401,107
|
|
20230922,140100,510808524,1401,1401,1401,1401,7
|
|
20230922,140000,510798717,1401,1401,1401,1401,0
|
|
20230922,135900,510798717,1401,1400,1401,1400,437
|
|
20230922,135800,510186910,1400,1401,1401,1400,500
|
|
20230922,135700,509486810,1401,1401,1402,1401,1662
|
|
20230922,135600,507158341,1401,1401,1401,1401,57
|
|
20230922,135500,507078484,1401,1402,1402,1401,50
|
|
20230922,135400,507008427,1403,1403,1403,1403,0
|
|
20230922,135300,507008427,1403,1403,1403,1403,14
|
|
20230922,135200,506988785,1404,1404,1404,1404,0
|
|
20230922,135100,506988785,1404,1404,1404,1404,0
|
|
20230922,135000,506988785,1404,1401,1404,1400,2001
|
|
20230922,134900,504186793,1400,1400,1400,1400,0
|
|
20230922,134800,504186793,1400,1400,1400,1400,1483
|
|
20230922,134700,502110593,1400,1399,1400,1399,6261
|
|
20230922,134600,493346193,1398,1401,1401,1398,1881
|
|
20230922,134500,490713107,1405,1405,1405,1405,1
|
|
20230922,134400,490711702,1400,1405,1405,1400,5092
|
|
20230922,134300,483579838,1406,1405,1406,1404,2003
|
|
20230922,134200,480766091,1406,1406,1406,1406,133
|
|
20230922,134100,480579093,1406,1406,1406,1406,101
|
|
20230922,134000,480437087,1406,1406,1406,1406,101
|
|
20230922,133900,480295081,1407,1407,1407,1407,1
|
|
20230922,133800,480293674,1407,1407,1407,1407,0
|
|
20230922,133700,480293674,1407,1407,1407,1407,0
|
|
20230922,133600,480293674,1407,1407,1407,1407,0
|
|
20230922,133500,480293674,1407,1407,1407,1407,783
|
|
20230922,133400,479191993,1408,1408,1408,1408,15
|
|
20230922,133300,479170873,1408,1408,1408,1408,0
|
|
20230922,133200,479170873,1408,1409,1409,1408,152
|
|
20230922,133100,478956822,1409,1409,1409,1409,0
|
|
20230922,133000,478956822,1409,1409,1409,1409,38
|
|
20230922,132900,478903280,1408,1409,1409,1408,141
|
|
20230922,132800,478704702,1413,1413,1413,1413,1
|
|
20230922,132700,478703289,1414,1410,1414,1410,196
|
|
20230922,132600,478426365,1407,1407,1407,1407,0
|
|
20230922,132500,478426365,1407,1407,1407,1407,0
|
|
20230922,132400,478426365,1407,1406,1407,1406,10237
|
|
20230922,132300,464033137,1407,1409,1409,1407,344
|
|
20230922,132200,463548808,1409,1409,1409,1409,0
|
|
20230922,132100,463548808,1409,1410,1410,1409,448
|
|
20230922,132000,462917419,1415,1415,1415,1415,0
|
|
20230922,131900,462917419,1415,1415,1415,1415,0
|
|
20230922,131800,462917419,1415,1415,1415,1415,2
|
|
20230922,131700,462914589,1409,1411,1411,1409,300
|
|
20230922,131600,462491751,1412,1410,1412,1410,828
|
|
20230922,131500,461324269,1411,1414,1414,1410,10341
|
|
20230922,131400,446732342,1417,1414,1417,1414,414
|
|
20230922,131300,446146943,1417,1417,1417,1417,0
|
|
20230922,131200,446146943,1417,1417,1417,1417,2
|
|
20230922,131100,446144109,1417,1417,1417,1417,106
|
|
20230922,131000,445993907,1414,1417,1417,1414,12
|
|
20230922,130900,445976933,1417,1415,1417,1415,541
|
|
20230922,130800,445211416,1416,1417,1417,1416,244
|
|
20230922,130700,444865812,1417,1417,1417,1417,1
|
|
20230922,130600,444864395,1415,1415,1415,1415,0
|
|
20230922,130500,444864395,1415,1415,1415,1415,632
|
|
20230922,130400,443970115,1415,1415,1415,1415,0
|
|
20230922,130300,443970115,1415,1415,1415,1415,175
|
|
20230922,130200,443722490,1415,1415,1415,1415,0
|
|
20230922,130100,443722490,1415,1415,1415,1415,96
|
|
20230922,130000,443586650,1415,1415,1415,1415,0
|
|
20230922,125900,443586650,1415,1417,1417,1415,33
|
|
20230922,125800,443539901,1417,1417,1417,1417,5
|
|
20230922,125700,443532816,1417,1417,1417,1417,3
|
|
20230922,125600,443528565,1417,1417,1417,1417,0
|
|
20230922,125500,443528565,1417,1417,1417,1417,53
|
|
20230922,125400,443453464,1417,1417,1417,1417,20
|
|
20230922,125300,443425124,1417,1417,1417,1417,15
|
|
20230922,125200,443403869,1417,1417,1417,1417,0
|
|
20230922,125100,443403869,1417,1415,1417,1415,646
|
|
20230922,125000,442489775,1417,1417,1417,1417,0
|
|
20230922,124900,442489775,1417,1415,1419,1415,5198
|
|
20230922,124800,435133805,1415,1415,1415,1415,0
|
|
20230922,124700,435133805,1415,1414,1415,1414,1211
|
|
20230922,124600,433420840,1415,1415,1415,1415,0
|
|
20230922,124500,433420840,1415,1415,1415,1415,50
|
|
20230922,124400,433350090,1415,1415,1415,1414,7
|
|
20230922,124300,433340190,1414,1415,1415,1414,113
|
|
20230922,124200,433180406,1415,1415,1415,1415,0
|
|
20230922,124100,433180406,1415,1413,1415,1413,1060
|
|
20230922,124000,431681520,1414,1414,1414,1414,100
|
|
20230922,123900,431540120,1414,1414,1414,1414,55
|
|
20230922,123800,431462350,1413,1413,1413,1413,2
|
|
20230922,123700,431459524,1414,1414,1414,1414,0
|
|
20230922,123600,431459524,1414,1415,1415,1413,261
|
|
20230922,123500,431090434,1415,1417,1417,1415,1675
|
|
20230922,123400,428719875,1418,1417,1418,1417,47
|
|
20230922,123300,428653275,1419,1419,1419,1419,0
|
|
20230922,123200,428653275,1419,1419,1419,1419,0
|
|
20230922,123100,428653275,1419,1417,1419,1417,101
|
|
20230922,123000,428510156,1419,1418,1419,1418,126
|
|
20230922,122900,428331487,1419,1419,1419,1419,0
|
|
20230922,122800,428331487,1419,1419,1419,1418,764
|
|
20230922,122700,427248133,1420,1420,1420,1420,0
|
|
20230922,122600,427248133,1420,1420,1420,1420,7
|
|
20230922,122500,427238193,1420,1420,1420,1420,175
|
|
20230922,122400,426989693,1420,1420,1420,1420,501
|
|
20230922,122300,426278273,1420,1420,1420,1420,1
|
|
20230922,122200,426276853,1420,1420,1420,1420,60
|
|
20230922,122100,426191653,1420,1420,1420,1420,1
|
|
20230922,122000,426190233,1419,1420,1420,1419,121
|
|
20230922,121900,426018533,1419,1420,1420,1419,67
|
|
20230922,121800,425923403,1420,1420,1420,1420,1000
|
|
20230922,121700,424503403,1420,1424,1424,1420,13458
|
|
20230922,121600,405364888,1425,1425,1425,1425,181
|
|
20230922,121500,405106963,1426,1426,1426,1426,0
|
|
20230922,121400,405106963,1426,1426,1426,1426,10
|
|
20230922,121300,405092703,1426,1426,1426,1426,0
|
|
20230922,121200,405092703,1426,1426,1426,1426,0
|
|
20230922,121100,405092703,1426,1426,1426,1426,0
|
|
20230922,121000,405092703,1426,1426,1426,1426,0
|
|
20230922,120900,405092703,1426,1426,1426,1426,0
|
|
20230922,120800,405092703,1426,1426,1426,1426,0
|
|
20230922,120700,405092703,1426,1426,1426,1426,0
|
|
20230922,120600,405092703,1426,1426,1426,1426,0
|
|
20230922,120500,405092703,1426,1426,1426,1426,0
|
|
20230922,120400,405092703,1426,1426,1426,1426,0
|
|
20230922,120300,405092703,1426,1426,1426,1426,0
|
|
20230922,120200,405092703,1426,1426,1426,1426,0
|
|
20230922,120100,405092703,1426,1426,1426,1424,222
|
|
20230922,120000,404776512,1427,1427,1427,1427,17
|
|
20230922,115900,404752253,1427,1427,1427,1427,0
|
|
20230922,115800,404752253,1427,1427,1427,1427,1
|
|
20230922,115700,404750826,1424,1424,1424,1424,1385
|
|
20230922,115600,402778586,1425,1425,1425,1425,76
|
|
20230922,115500,402670286,1425,1425,1425,1425,0
|
|
20230922,115400,402670286,1425,1425,1425,1425,0
|
|
20230922,115300,402670286,1425,1425,1425,1425,0
|
|
20230922,115200,402670286,1425,1425,1425,1425,1066
|
|
20230922,115100,401151236,1425,1425,1425,1425,500
|
|
20230922,115000,400438736,1425,1425,1425,1425,100
|
|
20230922,114900,400296236,1425,1425,1425,1425,2
|
|
20230922,114800,400293386,1425,1425,1425,1425,1
|
|
20230922,114700,400291961,1425,1425,1425,1425,150
|
|
20230922,114600,400078211,1425,1425,1425,1425,26
|
|
20230922,114500,400041161,1425,1425,1425,1425,29
|
|
20230922,114400,399999836,1425,1426,1426,1425,51
|
|
20230922,114300,399927111,1428,1428,1428,1428,2
|
|
20230922,114200,399924255,1428,1428,1428,1428,17
|
|
20230922,114100,399899979,1422,1422,1422,1422,0
|
|
20230922,114000,399899979,1422,1422,1422,1422,0
|
|
20230922,113900,399899979,1422,1422,1422,1422,2000
|
|
20230922,113800,397055979,1421,1421,1421,1421,0
|
|
20230922,113700,397055979,1421,1421,1421,1421,421
|
|
20230922,113600,396457738,1418,1419,1419,1418,1001
|
|
20230922,113500,395038289,1421,1418,1421,1418,528
|
|
20230922,113400,394289132,1418,1418,1418,1418,37
|
|
20230922,113300,394236666,1418,1418,1418,1418,0
|
|
20230922,113200,394236666,1418,1418,1418,1418,1
|
|
20230922,113100,394235248,1421,1422,1422,1421,27
|
|
20230922,113000,394196879,1422,1423,1423,1422,165
|
|
20230922,112900,393962199,1423,1423,1423,1423,0
|
|
20230922,112800,393962199,1423,1423,1423,1423,0
|
|
20230922,112700,393962199,1423,1425,1425,1423,71
|
|
20230922,112600,393861058,1426,1429,1429,1426,2435
|
|
20230922,112500,390384867,1431,1431,1431,1431,0
|
|
20230922,112400,390384867,1431,1431,1431,1431,0
|
|
20230922,112300,390384867,1431,1431,1431,1431,101
|
|
20230922,112200,390240336,1431,1431,1431,1431,0
|
|
20230922,112100,390240336,1431,1431,1431,1431,51
|
|
20230922,112000,390167355,1431,1431,1431,1431,160
|
|
20230922,111900,389938395,1431,1431,1431,1431,15
|
|
20230922,111800,389916930,1431,1428,1431,1428,953
|
|
20230922,111700,388555068,1431,1431,1431,1431,0
|
|
20230922,111600,388555068,1431,1431,1431,1431,0
|
|
20230922,111500,388555068,1431,1431,1431,1431,65
|
|
20230922,111400,388462053,1431,1431,1431,1431,300
|
|
20230922,111300,388032753,1432,1432,1432,1432,19
|
|
20230922,111200,388005545,1432,1433,1433,1431,1668
|
|
20230922,111100,385616990,1432,1432,1432,1432,104
|
|
20230922,111000,385468062,1431,1431,1431,1431,4057
|
|
20230922,110900,379662495,1431,1431,1431,1431,3
|
|
20230922,110800,379658202,1431,1431,1431,1431,0
|
|
20230922,110700,379658202,1431,1428,1431,1428,3034
|
|
20230922,110600,375322065,1428,1427,1428,1427,4
|
|
20230922,110500,375316356,1428,1426,1428,1426,3095
|
|
20230922,110400,370899730,1426,1426,1427,1426,888
|
|
20230922,110300,369633441,1426,1424,1426,1424,2533
|
|
20230922,110200,366026445,1423,1422,1423,1422,1496
|
|
20230922,110100,363899023,1420,1421,1421,1420,1432
|
|
20230922,110000,361864167,1421,1421,1422,1420,646
|
|
20230922,105900,360946018,1420,1418,1420,1418,1120
|
|
20230922,105800,359355678,1419,1417,1419,1416,577
|
|
20230922,105700,358537218,1417,1418,1418,1415,752
|
|
20230922,105600,357471428,1418,1415,1419,1415,964
|
|
20230922,105500,356104446,1415,1414,1415,1414,162
|
|
20230922,105400,355875259,1411,1410,1411,1410,696
|
|
20230922,105300,354893305,1410,1410,1410,1410,101
|
|
20230922,105200,354750895,1410,1410,1410,1410,0
|
|
20230922,105100,354750895,1410,1410,1410,1410,2
|
|
20230922,105000,354748075,1410,1410,1410,1410,104
|
|
20230922,104900,354601435,1410,1410,1411,1405,710
|
|
20230922,104800,353601946,1410,1410,1410,1410,10
|
|
20230922,104700,353587846,1411,1411,1411,1411,46
|
|
20230922,104600,353522940,1411,1412,1412,1411,60
|
|
20230922,104500,353438250,1414,1414,1414,1414,1
|
|
20230922,104400,353436836,1411,1413,1414,1411,148
|
|
20230922,104300,353227783,1413,1413,1413,1413,42
|
|
20230922,104200,353168437,1413,1412,1413,1412,372
|
|
20230922,104100,352642965,1412,1412,1412,1412,2
|
|
20230922,104000,352640141,1412,1413,1413,1412,60
|
|
20230922,103900,352555371,1411,1411,1411,1411,1
|
|
20230922,103800,352553960,1411,1412,1412,1410,1365
|
|
20230922,103700,350627429,1413,1406,1414,1406,7654
|
|
20230922,103600,339846860,1406,1404,1406,1404,1658
|
|
20230922,103500,337519026,1404,1404,1404,1404,3
|
|
20230922,103400,337514814,1404,1404,1404,1404,10
|
|
20230922,103300,337500774,1405,1401,1405,1401,5
|
|
20230922,103200,337493762,1400,1399,1400,1399,4086
|
|
20230922,103100,331775735,1390,1400,1407,1390,31317
|
|
20230922,103000,288034406,1399,1399,1399,1399,1573
|
|
20230922,102900,285833779,1400,1400,1400,1400,0
|
|
20230922,102800,285833779,1400,1395,1400,1395,145
|
|
20230922,102700,285631254,1390,1400,1400,1390,10027
|
|
20230922,102600,271686290,1400,1400,1400,1400,0
|
|
20230922,102500,271686290,1400,1394,1400,1391,7591
|
|
20230922,102400,261089146,1393,1393,1393,1393,300
|
|
20230922,102300,260671246,1391,1391,1391,1391,0
|
|
20230922,102200,260671246,1391,1391,1391,1391,3838
|
|
20230922,102100,255332588,1390,1390,1390,1390,105
|
|
20230922,102000,255186638,1390,1394,1394,1390,1457
|
|
20230922,101900,253159119,1394,1396,1396,1394,507
|
|
20230922,101800,252451645,1396,1397,1397,1396,4
|
|
20230922,101700,252446060,1397,1398,1398,1392,5
|
|
20230922,101600,252439079,1398,1400,1400,1390,20136
|
|
20230922,101500,224409414,1400,1400,1400,1400,1
|
|
20230922,101400,224408014,1397,1399,1399,1397,11
|
|
20230922,101300,224392645,1396,1396,1396,1396,0
|
|
20230922,101200,224392645,1396,1396,1397,1396,2156
|
|
20230922,101100,221382295,1391,1390,1391,1390,1685
|
|
20230922,101000,219038648,1390,1394,1394,1390,9812
|
|
20230922,100900,205387929,1398,1399,1399,1392,701
|
|
20230922,100800,204410731,1399,1399,1399,1399,2
|
|
20230922,100700,204407933,1391,1391,1391,1391,500
|
|
20230922,100600,203712433,1390,1399,1399,1390,20518
|
|
20230922,100500,175140495,1399,1401,1401,1399,39
|
|
20230922,100400,175085932,1398,1399,1399,1398,671
|
|
20230922,100300,174147353,1402,1405,1405,1402,327
|
|
20230922,100200,173688896,1400,1405,1405,1400,4
|
|
20230922,100100,173683281,1405,1401,1405,1400,1986
|
|
20230922,100000,170902376,1405,1405,1405,1405,1
|
|
20230922,095900,170900971,1400,1402,1405,1400,4226
|
|
20230922,095800,164977954,1406,1406,1406,1406,2
|
|
20230922,095700,164975142,1402,1406,1406,1402,3
|
|
20230922,095600,164970932,1402,1406,1406,1402,506
|
|
20230922,095500,164261486,1401,1401,1401,1401,377
|
|
20230922,095400,163733309,1407,1407,1407,1407,10
|
|
20230922,095300,163719239,1407,1407,1407,1407,35
|
|
20230922,095200,163669994,1407,1407,1407,1407,10
|
|
20230922,095100,163655924,1401,1401,1401,1401,0
|
|
20230922,095000,163655924,1401,1409,1409,1401,11794
|
|
20230922,094900,147119295,1414,1411,1414,1411,66
|
|
20230922,094800,147025981,1411,1412,1415,1411,101
|
|
20230922,094700,146883277,1409,1419,1420,1409,1377
|
|
20230922,094600,144930117,1419,1410,1419,1410,1510
|
|
20230922,094500,142791875,1410,1405,1410,1405,2000
|
|
20230922,094400,139977253,1405,1406,1406,1401,1226
|
|
20230922,094300,138258939,1406,1406,1406,1406,90
|
|
20230922,094200,138132399,1401,1401,1401,1401,0
|
|
20230922,094100,138132399,1401,1403,1403,1401,1000
|
|
20230922,094000,136731270,1406,1402,1406,1400,4589
|
|
20230922,093900,130295681,1404,1403,1404,1402,170
|
|
20230922,093800,130057327,1405,1408,1408,1405,213
|
|
20230922,093700,129757937,1408,1402,1408,1400,5002
|
|
20230922,093600,122751716,1408,1403,1408,1403,1766
|
|
20230922,093500,120273665,1403,1403,1403,1403,10
|
|
20230922,093400,120259635,1403,1401,1403,1398,2048
|
|
20230922,093300,117393671,1404,1404,1404,1404,101
|
|
20230922,093200,117251867,1401,1404,1404,1401,1108
|
|
20230922,093100,115699235,1404,1404,1404,1393,6884
|
|
20230922,093000,106078631,1400,1401,1402,1400,3042
|
|
20230922,092900,101818772,1401,1401,1401,1401,1877
|
|
20230922,092800,99189095,1401,1402,1402,1401,431
|
|
20230922,092700,98585069,1403,1403,1403,1403,210
|
|
20230922,092600,98290439,1400,1410,1410,1400,3136
|
|
20230922,092500,93889686,1408,1408,1410,1408,1305
|
|
20230922,092400,92052206,1408,1411,1411,1408,624
|
|
20230922,092300,91173300,1412,1413,1413,1411,155
|
|
20230922,092200,90954445,1412,1413,1413,1412,7
|
|
20230922,092100,90944560,1412,1413,1413,1412,294
|
|
20230922,092000,90529338,1413,1408,1413,1408,1255
|
|
20230922,091900,88761535,1407,1407,1407,1407,0
|
|
20230922,091800,88761535,1407,1404,1407,1404,319
|
|
20230922,091700,88313328,1405,1405,1405,1405,0
|
|
20230922,091600,88313328,1405,1404,1405,1400,1484
|
|
20230922,091500,86234752,1403,1403,1403,1401,525
|
|
20230922,091400,85498439,1403,1401,1403,1392,10843
|
|
20230922,091300,70337427,1402,1404,1405,1400,12257
|
|
20230922,091200,53170932,1409,1409,1409,1403,3030
|
|
20230922,091100,48913531,1409,1410,1410,1400,475
|
|
20230922,091000,48248323,1410,1414,1414,1400,4070
|
|
20230922,090900,42544333,1414,1413,1414,1409,18
|
|
20230922,090800,42518925,1415,1402,1415,1400,10152
|
|
20230922,090700,28303502,1414,1408,1414,1401,6204
|
|
20230922,090600,19589925,1408,1405,1408,1405,1520
|
|
20230922,090500,17453289,1406,1405,1407,1404,1941
|
|
20230922,090400,14725968,1407,1410,1410,1405,1281
|
|
20230922,090300,12921445,1410,1414,1414,1410,26
|
|
20230922,090200,12884781,1412,1418,1423,1412,894
|
|
20230922,090100,11618379,1424,1426,1426,1415,551
|
|
20230922,090000,10836177,1426,1410,1431,1410,7667
|