601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,185800,464722169,1370,1370,1370,1370,4105
|
|
20230925,185700,464722169,1370,1370,1370,1370,0
|
|
20230925,185600,464722169,1370,1370,1370,1370,0
|
|
20230925,185500,464722169,1370,1370,1370,1370,0
|
|
20230925,185400,464722169,1370,1370,1370,1370,0
|
|
20230925,185300,464722169,1370,1370,1370,1370,0
|
|
20230925,185200,464722169,1370,1370,1370,1370,0
|
|
20230925,185100,464722169,1370,1370,1370,1370,0
|
|
20230925,185000,464722169,1370,1370,1370,1370,0
|
|
20230925,184900,464722169,1370,1370,1370,1370,0
|
|
20230925,184800,464722169,1370,1370,1370,1370,0
|
|
20230925,184700,464722169,1370,1370,1370,1370,0
|
|
20230925,184600,464722169,1370,1370,1370,1370,0
|
|
20230925,184500,464722169,1370,1370,1370,1370,0
|
|
20230925,184400,464722169,1370,1370,1370,1370,0
|
|
20230925,184300,464722169,1370,1370,1370,1370,0
|
|
20230925,184200,464722169,1370,1370,1370,1370,0
|
|
20230925,184100,464722169,1370,1370,1370,1370,0
|
|
20230925,184000,464722169,1370,1370,1370,1370,0
|
|
20230925,183900,464722169,1370,1370,1370,1370,0
|
|
20230925,183800,464722169,1370,1370,1370,1370,0
|
|
20230925,183700,464722169,1370,1370,1370,1370,0
|
|
20230925,183600,464722169,1370,1370,1370,1370,0
|
|
20230925,183500,464722169,1370,1370,1370,1370,0
|
|
20230925,183400,464722169,1370,1370,1370,1370,0
|
|
20230925,183300,464722169,1370,1370,1370,1370,0
|
|
20230925,183200,464722169,1370,1370,1370,1370,0
|
|
20230925,183100,464722169,1370,1370,1370,1370,0
|
|
20230925,183000,464722169,1370,1370,1370,1370,0
|
|
20230925,182900,464722169,1370,1370,1370,1370,0
|
|
20230925,182800,464722169,1370,1370,1370,1370,4105
|
|
20230925,182700,464722169,1370,1370,1370,1370,0
|
|
20230925,182600,464722169,1370,1370,1370,1370,0
|
|
20230925,182500,464722169,1370,1370,1370,1370,0
|
|
20230925,182400,464722169,1370,1370,1370,1370,0
|
|
20230925,182300,464722169,1370,1370,1370,1370,0
|
|
20230925,182200,464722169,1370,1370,1370,1370,0
|
|
20230925,182100,464722169,1370,1370,1370,1370,0
|
|
20230925,182000,464722169,1370,1370,1370,1370,0
|
|
20230925,181900,464722169,1370,1370,1370,1370,0
|
|
20230925,181800,464722169,1370,1370,1370,1370,0
|
|
20230925,181700,464722169,1370,1370,1370,1370,0
|
|
20230925,181600,464722169,1370,1370,1370,1370,0
|
|
20230925,181500,464722169,1370,1370,1370,1370,0
|
|
20230925,181400,464722169,1370,1370,1370,1370,0
|
|
20230925,181300,464722169,1370,1370,1370,1370,0
|
|
20230925,181200,464722169,1370,1370,1370,1370,0
|
|
20230925,181100,464722169,1370,1370,1370,1370,0
|
|
20230925,181000,464722169,1370,1370,1370,1370,0
|
|
20230925,180900,464722169,1370,1370,1370,1370,0
|
|
20230925,180800,464722169,1370,1370,1370,1370,0
|
|
20230925,180700,464722169,1370,1370,1370,1370,0
|
|
20230925,180600,464722169,1370,1370,1370,1370,0
|
|
20230925,180500,464722169,1370,1370,1370,1370,0
|
|
20230925,180400,464722169,1370,1370,1370,1370,0
|
|
20230925,180300,464722169,1370,1370,1370,1370,0
|
|
20230925,180200,464722169,1370,1370,1370,1370,0
|
|
20230925,180100,464722169,1370,1370,1370,1370,0
|
|
20230925,180000,464722169,1370,1370,1370,1370,0
|
|
20230925,175900,464722169,1370,1370,1370,1370,0
|
|
20230925,175800,464722169,1370,1370,1370,1370,4105
|
|
20230925,175700,464722169,1370,1370,1370,1370,0
|
|
20230925,175600,464722169,1370,1370,1370,1370,0
|
|
20230925,175500,464722169,1370,1370,1370,1370,0
|
|
20230925,175400,464722169,1370,1370,1370,1370,0
|
|
20230925,175300,464722169,1370,1370,1370,1370,0
|
|
20230925,175200,464722169,1370,1370,1370,1370,0
|
|
20230925,175100,464722169,1370,1370,1370,1370,0
|
|
20230925,175000,464722169,1370,1370,1370,1370,0
|
|
20230925,174900,464722169,1370,1370,1370,1370,0
|
|
20230925,174800,464722169,1370,1370,1370,1370,0
|
|
20230925,174700,464722169,1370,1370,1370,1370,0
|
|
20230925,174600,464722169,1370,1370,1370,1370,0
|
|
20230925,174500,464722169,1370,1370,1370,1370,0
|
|
20230925,174400,464722169,1370,1370,1370,1370,0
|
|
20230925,174300,464722169,1370,1370,1370,1370,0
|
|
20230925,174200,464722169,1370,1370,1370,1370,0
|
|
20230925,174100,464722169,1370,1370,1370,1370,0
|
|
20230925,174000,464722169,1370,1370,1370,1370,0
|
|
20230925,173900,464722169,1370,1370,1370,1370,0
|
|
20230925,173800,464722169,1370,1370,1370,1370,0
|
|
20230925,173700,464722169,1370,1370,1370,1370,0
|
|
20230925,173600,464722169,1370,1370,1370,1370,0
|
|
20230925,173500,464722169,1370,1370,1370,1370,0
|
|
20230925,173400,464722169,1370,1370,1370,1370,0
|
|
20230925,173300,464722169,1370,1370,1370,1370,0
|
|
20230925,173200,464722169,1370,1370,1370,1370,0
|
|
20230925,173100,464722169,1370,1370,1370,1370,0
|
|
20230925,173000,464722169,1370,1370,1370,1370,0
|
|
20230925,172900,464722169,1370,1370,1370,1370,0
|
|
20230925,172800,464722169,1370,1370,1370,1370,4105
|
|
20230925,172700,464722169,1370,1370,1370,1370,0
|
|
20230925,172600,464722169,1370,1370,1370,1370,0
|
|
20230925,172500,464722169,1370,1370,1370,1370,0
|
|
20230925,172400,464722169,1370,1370,1370,1370,0
|
|
20230925,172300,464722169,1370,1370,1370,1370,0
|
|
20230925,172200,464722169,1370,1370,1370,1370,0
|
|
20230925,172100,464722169,1370,1370,1370,1370,0
|
|
20230925,172000,464722169,1370,1370,1370,1370,0
|
|
20230925,171900,464722169,1370,1370,1370,1370,0
|
|
20230925,171800,464722169,1370,1370,1370,1370,0
|
|
20230925,171700,464722169,1370,1370,1370,1370,0
|
|
20230925,171600,464722169,1370,1370,1370,1370,0
|
|
20230925,171500,464722169,1370,1370,1370,1370,0
|
|
20230925,171400,464722169,1370,1370,1370,1370,0
|
|
20230925,171300,464722169,1370,1370,1370,1370,0
|
|
20230925,171200,464722169,1370,1370,1370,1370,0
|
|
20230925,171100,464722169,1370,1370,1370,1370,0
|
|
20230925,171000,464722169,1370,1370,1370,1370,0
|
|
20230925,170900,464722169,1370,1370,1370,1370,0
|
|
20230925,170800,464722169,1370,1370,1370,1370,0
|
|
20230925,170700,464722169,1370,1370,1370,1370,0
|
|
20230925,170600,464722169,1370,1370,1370,1370,0
|
|
20230925,170500,464722169,1370,1370,1370,1370,0
|
|
20230925,170400,464722169,1370,1370,1370,1370,0
|
|
20230925,170300,464722169,1370,1370,1370,1370,0
|
|
20230925,170200,464722169,1370,1370,1370,1370,0
|
|
20230925,170100,464722169,1370,1370,1370,1370,0
|
|
20230925,170000,464722169,1370,1370,1370,1370,0
|
|
20230925,165900,464722169,1370,1370,1370,1370,0
|
|
20230925,165800,464722169,1370,1370,1370,1370,4105
|
|
20230925,165700,464722169,1370,1370,1370,1370,0
|
|
20230925,165600,464722169,1370,1370,1370,1370,0
|
|
20230925,165500,464722169,1370,1370,1370,1370,0
|
|
20230925,165400,464722169,1370,1370,1370,1370,0
|
|
20230925,165300,464722169,1370,1370,1370,1370,0
|
|
20230925,165200,464722169,1370,1370,1370,1370,0
|
|
20230925,165100,464722169,1370,1370,1370,1370,0
|
|
20230925,165000,464722169,1370,1370,1370,1370,0
|
|
20230925,164900,464722169,1370,1370,1370,1370,0
|
|
20230925,164800,464722169,1370,1370,1370,1370,0
|
|
20230925,164700,464722169,1370,1370,1370,1370,0
|
|
20230925,164600,464722169,1370,1370,1370,1370,0
|
|
20230925,164500,464722169,1370,1370,1370,1370,0
|
|
20230925,164400,464722169,1370,1370,1370,1370,0
|
|
20230925,164300,464722169,1370,1370,1370,1370,0
|
|
20230925,164200,464722169,1370,1370,1370,1370,0
|
|
20230925,164100,464722169,1370,1370,1370,1370,0
|
|
20230925,164000,464722169,1370,1370,1370,1370,0
|
|
20230925,163900,464722169,1370,1370,1370,1370,0
|
|
20230925,163800,464722169,1370,1370,1370,1370,0
|
|
20230925,163700,464722169,1370,1370,1370,1370,0
|
|
20230925,163600,464722169,1370,1370,1370,1370,0
|
|
20230925,163500,464722169,1370,1370,1370,1370,0
|
|
20230925,163400,464722169,1370,1370,1370,1370,0
|
|
20230925,163300,464722169,1370,1370,1370,1370,0
|
|
20230925,163200,464722169,1370,1370,1370,1370,0
|
|
20230925,163100,464722169,1370,1370,1370,1370,0
|
|
20230925,163000,464722169,1370,1370,1370,1370,0
|
|
20230925,162900,464722169,1370,1370,1370,1370,0
|
|
20230925,162800,464722169,1370,1370,1370,1370,4105
|
|
20230925,162700,464722169,1370,1370,1370,1370,0
|
|
20230925,162600,464722169,1370,1370,1370,1370,0
|
|
20230925,162500,464722169,1370,1370,1370,1370,0
|
|
20230925,162400,464722169,1370,1370,1370,1370,0
|
|
20230925,162300,464722169,1370,1370,1370,1370,0
|
|
20230925,162200,464722169,1370,1370,1370,1370,0
|
|
20230925,162100,464722169,1370,1370,1370,1370,0
|
|
20230925,162000,464722169,1370,1370,1370,1370,0
|
|
20230925,161900,464722169,1370,1370,1370,1370,0
|
|
20230925,161800,464722169,1370,1370,1370,1370,0
|
|
20230925,161700,464722169,1370,1370,1370,1370,0
|
|
20230925,161600,464722169,1370,1370,1370,1370,0
|
|
20230925,161500,464722169,1370,1370,1370,1370,0
|
|
20230925,161400,464722169,1370,1370,1370,1370,0
|
|
20230925,161300,464722169,1370,1370,1370,1370,0
|
|
20230925,161200,464722169,1370,1370,1370,1370,0
|
|
20230925,161100,464722169,1370,1370,1370,1370,0
|
|
20230925,161000,464722169,1370,1370,1370,1370,0
|
|
20230925,160900,464722169,1370,1370,1370,1370,0
|
|
20230925,160800,464722169,1370,1370,1370,1370,0
|
|
20230925,160700,464722169,1370,1370,1370,1370,0
|
|
20230925,160600,464722169,1370,1370,1370,1370,0
|
|
20230925,160500,464722169,1370,1370,1370,1370,0
|
|
20230925,160400,464722169,1370,1370,1370,1370,0
|
|
20230925,160300,464722169,1370,1370,1370,1370,0
|
|
20230925,160200,464722169,1370,1370,1370,1370,0
|
|
20230925,160100,464722169,1370,1370,1370,1370,0
|
|
20230925,160000,464722169,1370,1370,1370,1370,0
|
|
20230925,155900,464722169,1370,1370,1370,1370,0
|
|
20230925,155800,464722169,1370,1370,1370,1370,4105
|
|
20230925,155700,464722169,1370,1370,1370,1370,0
|
|
20230925,155600,464722169,1370,1370,1370,1370,0
|
|
20230925,155500,464722169,1370,1370,1370,1370,0
|
|
20230925,155400,464722169,1370,1370,1370,1370,0
|
|
20230925,155300,464722169,1370,1370,1370,1370,0
|
|
20230925,155200,464722169,1370,1370,1370,1370,0
|
|
20230925,155100,464722169,1370,1370,1370,1370,0
|
|
20230925,155000,464722169,1370,1370,1370,1370,0
|
|
20230925,154900,464722169,1370,1370,1370,1370,0
|
|
20230925,154800,464722169,1370,1370,1370,1370,0
|
|
20230925,154700,464722169,1370,1370,1370,1370,0
|
|
20230925,154600,464722169,1370,1370,1370,1370,0
|
|
20230925,154500,464722169,1370,1370,1370,1370,0
|
|
20230925,154400,464722169,1370,1370,1370,1370,0
|
|
20230925,154300,464722169,1370,1370,1370,1370,0
|
|
20230925,154200,464722169,1370,1370,1370,1370,0
|
|
20230925,154100,464722169,1370,1370,1370,1370,0
|
|
20230925,154000,464722169,1370,1370,1370,1370,0
|
|
20230925,153900,464722169,1370,1370,1370,1370,0
|
|
20230925,153800,464722169,1370,1370,1370,1370,0
|
|
20230925,153700,464722169,1370,1370,1370,1370,0
|
|
20230925,153600,464722169,1370,1370,1370,1370,0
|
|
20230925,153500,464722169,1370,1370,1370,1370,0
|
|
20230925,153400,464722169,1370,1370,1370,1370,0
|
|
20230925,153300,464722169,1370,1370,1370,1370,0
|
|
20230925,153200,464722169,1370,1370,1370,1370,0
|
|
20230925,153100,464722169,1370,1370,1370,1370,0
|
|
20230925,153000,464722169,1370,1370,1370,1370,4105
|
|
20230925,152900,459098319,1372,1372,1372,1372,0
|
|
20230925,152800,459098319,1372,1372,1372,1372,0
|
|
20230925,152700,459098319,1372,1372,1372,1372,0
|
|
20230925,152600,459098319,1372,1372,1372,1372,0
|
|
20230925,152500,459098319,1372,1372,1372,1372,0
|
|
20230925,152400,459098319,1372,1372,1372,1372,0
|
|
20230925,152300,459098319,1372,1372,1372,1372,0
|
|
20230925,152200,459098319,1372,1372,1372,1372,0
|
|
20230925,152100,459098319,1372,1372,1372,1372,0
|
|
20230925,152000,459098319,1372,1372,1372,1372,0
|
|
20230925,151900,459098319,1372,1373,1373,1371,772
|
|
20230925,151800,458038439,1373,1373,1373,1373,200
|
|
20230925,151700,457763839,1373,1374,1374,1373,297
|
|
20230925,151600,457356056,1375,1375,1375,1375,1000
|
|
20230925,151500,455981056,1375,1375,1375,1375,1000
|
|
20230925,151400,454606056,1375,1375,1375,1375,73
|
|
20230925,151300,454505681,1375,1375,1375,1375,50
|
|
20230925,151200,454436931,1375,1375,1375,1375,11
|
|
20230925,151100,454421806,1375,1375,1375,1375,50
|
|
20230925,151000,454353056,1375,1374,1375,1374,5079
|
|
20230925,150900,447374509,1374,1371,1374,1371,105
|
|
20230925,150800,447230539,1375,1375,1375,1375,36
|
|
20230925,150700,447181039,1375,1375,1375,1375,500
|
|
20230925,150600,446493539,1375,1370,1375,1370,11
|
|
20230925,150500,446478464,1375,1370,1375,1370,587
|
|
20230925,150400,445674269,1370,1369,1370,1369,2
|
|
20230925,150300,445671530,1370,1370,1370,1370,3
|
|
20230925,150200,445667420,1368,1368,1368,1368,0
|
|
20230925,150100,445667420,1368,1370,1370,1368,1821
|
|
20230925,150000,443175361,1370,1370,1370,1370,542
|
|
20230925,145900,442432821,1370,1370,1370,1370,0
|
|
20230925,145800,442432821,1370,1370,1370,1370,0
|
|
20230925,145700,442432821,1370,1370,1370,1370,150
|
|
20230925,145600,442227321,1370,1370,1370,1370,100
|
|
20230925,145500,442090321,1370,1370,1370,1370,101
|
|
20230925,145400,441951951,1370,1370,1370,1370,69
|
|
20230925,145300,441857421,1370,1370,1370,1369,1632
|
|
20230925,145200,439622309,1370,1370,1370,1370,0
|
|
20230925,145100,439622309,1370,1371,1371,1370,127
|
|
20230925,145000,439448265,1375,1370,1375,1370,1659
|
|
20230925,144900,437173700,1371,1371,1371,1371,1500
|
|
20230925,144800,435117200,1370,1371,1371,1370,5909
|
|
20230925,144700,427020669,1372,1372,1372,1372,203
|
|
20230925,144600,426742153,1372,1372,1372,1372,102
|
|
20230925,144500,426602209,1372,1372,1372,1372,10
|
|
20230925,144400,426588489,1372,1372,1372,1372,10
|
|
20230925,144300,426574769,1372,1372,1372,1372,20
|
|
20230925,144200,426547329,1372,1372,1372,1372,60
|
|
20230925,144100,426465009,1372,1371,1372,1371,401
|
|
20230925,144000,425915237,1372,1372,1372,1370,302
|
|
20230925,143900,425501493,1370,1370,1370,1370,163
|
|
20230925,143800,425278183,1372,1371,1372,1370,176
|
|
20230925,143700,425037050,1371,1371,1371,1371,127
|
|
20230925,143600,424862933,1372,1372,1372,1372,1
|
|
20230925,143500,424861561,1372,1372,1372,1372,1
|
|
20230925,143400,424860189,1372,1372,1372,1372,10
|
|
20230925,143300,424846469,1372,1368,1372,1367,3730
|
|
20230925,143200,419746860,1371,1371,1371,1369,543
|
|
20230925,143100,419003427,1370,1371,1371,1370,269
|
|
20230925,143000,418634839,1371,1371,1371,1371,1
|
|
20230925,142900,418633468,1368,1368,1368,1368,0
|
|
20230925,142800,418633468,1368,1368,1368,1368,611
|
|
20230925,142700,417797620,1367,1367,1367,1367,1310
|
|
20230925,142600,416006850,1367,1372,1372,1367,2137
|
|
20230925,142500,413083524,1369,1369,1370,1369,302
|
|
20230925,142400,412670085,1372,1370,1372,1368,712
|
|
20230925,142300,411695269,1373,1373,1373,1373,73
|
|
20230925,142200,411595040,1373,1375,1375,1373,105
|
|
20230925,142100,411450866,1375,1375,1375,1375,10
|
|
20230925,142000,411437116,1375,1372,1375,1368,19534
|
|
20230925,141900,384673902,1375,1375,1375,1375,31
|
|
20230925,141800,384631277,1375,1375,1375,1375,0
|
|
20230925,141700,384631277,1375,1375,1375,1375,0
|
|
20230925,141600,384631277,1375,1375,1375,1375,2
|
|
20230925,141500,384628527,1375,1375,1375,1375,158
|
|
20230925,141400,384411277,1375,1375,1375,1375,2
|
|
20230925,141300,384408527,1375,1375,1375,1375,3
|
|
20230925,141200,384404402,1376,1376,1376,1376,0
|
|
20230925,141100,384404402,1376,1376,1376,1376,0
|
|
20230925,141000,384404402,1376,1376,1376,1376,101
|
|
20230925,140900,384265426,1376,1376,1376,1376,1
|
|
20230925,140800,384264050,1372,1376,1376,1372,3973
|
|
20230925,140700,378809616,1375,1376,1376,1375,503
|
|
20230925,140600,378117908,1376,1374,1376,1374,1042
|
|
20230925,140500,376685716,1376,1376,1376,1376,100
|
|
20230925,140400,376548116,1377,1377,1377,1377,0
|
|
20230925,140300,376548116,1377,1377,1377,1377,0
|
|
20230925,140200,376548116,1377,1377,1377,1377,2
|
|
20230925,140100,376545362,1377,1377,1377,1377,5
|
|
20230925,140000,376538477,1374,1377,1377,1374,233
|
|
20230925,135900,376218253,1377,1377,1377,1377,241
|
|
20230925,135800,375886396,1375,1375,1375,1375,0
|
|
20230925,135700,375886396,1375,1375,1375,1375,0
|
|
20230925,135600,375886396,1375,1375,1375,1375,300
|
|
20230925,135500,375473896,1377,1377,1377,1377,6
|
|
20230925,135400,375465634,1374,1377,1377,1374,300
|
|
20230925,135300,375053134,1377,1377,1377,1377,0
|
|
20230925,135200,375053134,1377,1377,1377,1377,100
|
|
20230925,135100,374915434,1377,1377,1377,1377,1
|
|
20230925,135000,374914057,1372,1372,1372,1372,0
|
|
20230925,134900,374914057,1372,1372,1372,1372,0
|
|
20230925,134800,374914057,1372,1372,1372,1372,0
|
|
20230925,134700,374914057,1372,1372,1372,1372,0
|
|
20230925,134600,374914057,1372,1374,1374,1372,6467
|
|
20230925,134500,366039331,1372,1378,1378,1372,13516
|
|
20230925,134400,347471786,1379,1378,1379,1378,68
|
|
20230925,134300,347378080,1379,1379,1379,1379,0
|
|
20230925,134200,347378080,1379,1379,1379,1379,0
|
|
20230925,134100,347378080,1379,1379,1379,1379,382
|
|
20230925,134000,346851302,1379,1379,1379,1379,200
|
|
20230925,133900,346575502,1379,1378,1379,1375,3201
|
|
20230925,133800,342172274,1378,1378,1378,1378,1
|
|
20230925,133700,342170896,1382,1382,1382,1382,1
|
|
20230925,133600,342169514,1376,1376,1376,1376,0
|
|
20230925,133500,342169514,1376,1377,1378,1376,3100
|
|
20230925,133400,337901485,1377,1384,1384,1377,2019
|
|
20230925,133300,335117517,1384,1384,1384,1384,0
|
|
20230925,133200,335117517,1384,1380,1384,1380,2176
|
|
20230925,133100,332114633,1380,1380,1380,1380,401
|
|
20230925,133000,331561253,1383,1383,1383,1383,2
|
|
20230925,132900,331558487,1383,1383,1383,1383,218
|
|
20230925,132800,331256993,1383,1383,1383,1383,1
|
|
20230925,132700,331255610,1379,1381,1381,1379,1000
|
|
20230925,132600,329876357,1383,1383,1383,1383,0
|
|
20230925,132500,329876357,1383,1383,1383,1383,4
|
|
20230925,132400,329870825,1383,1383,1383,1383,2
|
|
20230925,132300,329868059,1383,1383,1383,1383,100
|
|
20230925,132200,329729759,1383,1383,1383,1383,3
|
|
20230925,132100,329725610,1383,1383,1383,1383,5
|
|
20230925,132000,329718695,1383,1383,1383,1383,1
|
|
20230925,131900,329717312,1380,1380,1380,1380,0
|
|
20230925,131800,329717312,1380,1380,1380,1380,0
|
|
20230925,131700,329717312,1380,1380,1380,1380,0
|
|
20230925,131600,329717312,1380,1380,1380,1380,720
|
|
20230925,131500,328723712,1383,1383,1383,1383,1
|
|
20230925,131400,328722329,1379,1379,1379,1379,0
|
|
20230925,131300,328722329,1379,1381,1381,1379,2000
|
|
20230925,131200,325961717,1383,1383,1383,1383,0
|
|
20230925,131100,325961717,1383,1383,1383,1383,1
|
|
20230925,131000,325960334,1380,1380,1380,1380,0
|
|
20230925,130900,325960334,1380,1380,1380,1380,0
|
|
20230925,130800,325960334,1380,1380,1380,1380,1809
|
|
20230925,130700,323463914,1380,1380,1380,1380,0
|
|
20230925,130600,323463914,1380,1380,1380,1380,0
|
|
20230925,130500,323463914,1380,1383,1383,1380,2792
|
|
20230925,130400,319607406,1383,1383,1383,1383,527
|
|
20230925,130300,318878565,1383,1383,1383,1383,0
|
|
20230925,130200,318878565,1383,1383,1383,1383,0
|
|
20230925,130100,318878565,1383,1383,1383,1383,106
|
|
20230925,130000,318731967,1383,1383,1383,1383,239
|
|
20230925,125900,318401430,1382,1382,1382,1382,250
|
|
20230925,125800,318055930,1383,1383,1383,1382,3154
|
|
20230925,125700,313696767,1383,1383,1383,1383,1000
|
|
20230925,125600,312313767,1384,1384,1384,1384,298
|
|
20230925,125500,311901335,1384,1385,1385,1384,1719
|
|
20230925,125400,309520795,1385,1385,1385,1385,1
|
|
20230925,125300,309519410,1385,1385,1385,1385,50
|
|
20230925,125200,309450160,1385,1385,1385,1385,0
|
|
20230925,125100,309450160,1385,1385,1385,1385,100
|
|
20230925,125000,309311660,1386,1386,1386,1386,0
|
|
20230925,124900,309311660,1386,1386,1386,1386,0
|
|
20230925,124800,309311660,1386,1386,1386,1386,2
|
|
20230925,124700,309308888,1386,1386,1386,1386,1
|
|
20230925,124600,309307502,1382,1385,1385,1382,300
|
|
20230925,124500,308892230,1385,1385,1385,1385,200
|
|
20230925,124400,308615230,1385,1384,1385,1384,300
|
|
20230925,124300,308199765,1383,1383,1383,1383,0
|
|
20230925,124200,308199765,1383,1383,1383,1383,925
|
|
20230925,124100,306920490,1383,1382,1384,1382,5599
|
|
20230925,124000,299178537,1382,1382,1382,1382,30
|
|
20230925,123900,299137077,1382,1382,1382,1382,45
|
|
20230925,123800,299074887,1382,1383,1383,1382,957
|
|
20230925,123700,297752082,1383,1383,1383,1383,300
|
|
20230925,123600,297337182,1383,1383,1383,1383,100
|
|
20230925,123500,297198882,1383,1383,1383,1383,350
|
|
20230925,123400,296714832,1383,1383,1383,1383,0
|
|
20230925,123300,296714832,1383,1383,1383,1383,0
|
|
20230925,123200,296714832,1383,1383,1383,1383,2
|
|
20230925,123100,296712066,1382,1382,1382,1382,0
|
|
20230925,123000,296712066,1382,1383,1383,1382,2
|
|
20230925,122900,296709301,1383,1383,1383,1383,100
|
|
20230925,122800,296571001,1383,1383,1383,1383,15
|
|
20230925,122700,296550256,1383,1383,1383,1383,1
|
|
20230925,122600,296548873,1382,1382,1382,1382,100
|
|
20230925,122500,296410673,1382,1382,1382,1382,0
|
|
20230925,122400,296410673,1382,1382,1382,1382,0
|
|
20230925,122300,296410673,1382,1382,1382,1382,0
|
|
20230925,122200,296410673,1382,1382,1382,1382,0
|
|
20230925,122100,296410673,1382,1382,1382,1382,0
|
|
20230925,122000,296410673,1382,1382,1382,1382,0
|
|
20230925,121900,296410673,1382,1382,1382,1382,900
|
|
20230925,121800,295166873,1382,1382,1382,1382,544
|
|
20230925,121700,294415065,1382,1382,1382,1382,5
|
|
20230925,121600,294408155,1383,1383,1383,1383,1
|
|
20230925,121500,294406772,1383,1383,1383,1383,0
|
|
20230925,121400,294406772,1383,1382,1383,1382,639
|
|
20230925,121300,293523673,1383,1383,1383,1383,0
|
|
20230925,121200,293523673,1383,1383,1383,1383,0
|
|
20230925,121100,293523673,1383,1384,1384,1383,330
|
|
20230925,121000,293067261,1384,1384,1384,1384,22
|
|
20230925,120900,293036813,1384,1384,1384,1384,0
|
|
20230925,120800,293036813,1384,1384,1384,1384,1955
|
|
20230925,120700,290331093,1384,1384,1384,1384,10
|
|
20230925,120600,290317253,1386,1386,1386,1386,0
|
|
20230925,120500,290317253,1386,1386,1386,1386,0
|
|
20230925,120400,290317253,1386,1386,1386,1386,0
|
|
20230925,120300,290317253,1386,1386,1386,1386,15
|
|
20230925,120200,290296463,1378,1377,1378,1377,45350
|
|
20230925,120100,227805789,1376,1376,1376,1376,799
|
|
20230925,120000,226706365,1377,1377,1377,1377,4
|
|
20230925,115900,226700857,1377,1377,1377,1377,667
|
|
20230925,115800,225782398,1377,1377,1377,1377,909
|
|
20230925,115700,224530705,1378,1378,1378,1378,276
|
|
20230925,115600,224150377,1379,1383,1383,1379,9353
|
|
20230925,115500,211246734,1386,1386,1386,1386,20
|
|
20230925,115400,211219014,1386,1386,1386,1386,0
|
|
20230925,115300,211219014,1386,1386,1386,1386,20
|
|
20230925,115200,211191294,1386,1386,1386,1386,0
|
|
20230925,115100,211191294,1386,1386,1386,1386,0
|
|
20230925,115000,211191294,1386,1386,1386,1386,0
|
|
20230925,114900,211191294,1386,1386,1386,1386,1
|
|
20230925,114800,211189908,1384,1384,1384,1384,6
|
|
20230925,114700,211181604,1384,1386,1386,1384,1334
|
|
20230925,114600,209335010,1386,1386,1386,1386,2
|
|
20230925,114500,209332238,1385,1387,1387,1385,835
|
|
20230925,114400,208175663,1387,1387,1387,1387,10
|
|
20230925,114300,208161793,1387,1387,1387,1387,0
|
|
20230925,114200,208161793,1387,1387,1387,1387,0
|
|
20230925,114100,208161793,1387,1387,1387,1387,0
|
|
20230925,114000,208161793,1387,1386,1387,1386,334
|
|
20230925,113900,207698868,1386,1386,1386,1386,447
|
|
20230925,113800,207079326,1386,1386,1386,1386,1
|
|
20230925,113700,207077940,1386,1384,1386,1384,2
|
|
20230925,113600,207075170,1384,1384,1384,1384,50
|
|
20230925,113500,207005970,1386,1386,1386,1385,581
|
|
20230925,113400,206200806,1385,1384,1385,1384,302
|
|
20230925,113300,205782729,1384,1383,1384,1383,10
|
|
20230925,113200,205768892,1381,1381,1381,1381,10
|
|
20230925,113100,205755082,1381,1381,1381,1381,0
|
|
20230925,113000,205755082,1381,1381,1381,1381,322
|
|
20230925,112900,205310400,1381,1380,1381,1380,13
|
|
20230925,112800,205292451,1381,1381,1381,1381,0
|
|
20230925,112700,205292451,1381,1381,1381,1381,588
|
|
20230925,112600,204480423,1381,1380,1381,1379,344
|
|
20230925,112500,204005823,1379,1379,1379,1379,3289
|
|
20230925,112400,199470292,1378,1379,1379,1378,2
|
|
20230925,112300,199467535,1379,1379,1379,1379,901
|
|
20230925,112200,198225056,1379,1379,1379,1379,0
|
|
20230925,112100,198225056,1379,1379,1379,1379,0
|
|
20230925,112000,198225056,1379,1379,1379,1379,0
|
|
20230925,111900,198225056,1379,1379,1379,1379,1
|
|
20230925,111800,198223677,1377,1377,1377,1377,0
|
|
20230925,111700,198223677,1377,1377,1377,1377,5
|
|
20230925,111600,198216792,1379,1379,1379,1379,46
|
|
20230925,111500,198153358,1379,1379,1379,1379,0
|
|
20230925,111400,198153358,1379,1379,1379,1379,150
|
|
20230925,111300,197946508,1379,1379,1379,1379,11
|
|
20230925,111200,197931339,1379,1379,1379,1379,0
|
|
20230925,111100,197931339,1379,1379,1379,1379,0
|
|
20230925,111000,197931339,1379,1379,1379,1379,1
|
|
20230925,110900,197929960,1374,1374,1374,1374,0
|
|
20230925,110800,197929960,1374,1374,1374,1374,701
|
|
20230925,110700,196966786,1374,1374,1374,1374,757
|
|
20230925,110600,195926668,1372,1373,1373,1372,4715
|
|
20230925,110500,189457674,1374,1374,1374,1373,1835
|
|
20230925,110400,186937641,1375,1374,1375,1374,112
|
|
20230925,110300,186783652,1374,1377,1377,1374,3920
|
|
20230925,110200,181393332,1377,1377,1377,1377,25
|
|
20230925,110100,181358907,1377,1377,1377,1377,18
|
|
20230925,110000,181334121,1378,1378,1378,1378,1
|
|
20230925,105900,181332743,1376,1376,1376,1376,1
|
|
20230925,105800,181331367,1376,1376,1376,1376,0
|
|
20230925,105700,181331367,1376,1376,1376,1376,50
|
|
20230925,105600,181262567,1375,1376,1376,1375,952
|
|
20230925,105500,179953115,1376,1376,1376,1376,5
|
|
20230925,105400,179946235,1377,1377,1377,1377,1576
|
|
20230925,105300,177776083,1377,1376,1377,1375,945
|
|
20230925,105200,176475734,1377,1377,1377,1377,0
|
|
20230925,105100,176475734,1377,1377,1377,1377,50
|
|
20230925,105000,176406884,1377,1377,1377,1377,120
|
|
20230925,104900,176241644,1377,1377,1377,1377,100
|
|
20230925,104800,176103944,1377,1378,1378,1377,1755
|
|
20230925,104700,173686109,1378,1379,1379,1378,3604
|
|
20230925,104600,168719597,1378,1379,1379,1378,705
|
|
20230925,104500,167747943,1379,1378,1379,1378,200
|
|
20230925,104400,167472243,1379,1379,1379,1379,0
|
|
20230925,104300,167472243,1379,1379,1379,1379,734
|
|
20230925,104200,166460057,1379,1379,1379,1379,100
|
|
20230925,104100,166322157,1379,1379,1379,1379,82
|
|
20230925,104000,166209079,1379,1379,1379,1379,10
|
|
20230925,103900,166195289,1379,1378,1379,1378,240
|
|
20230925,103800,165864529,1379,1379,1379,1379,859
|
|
20230925,103700,164679968,1379,1380,1380,1379,1902
|
|
20230925,103600,162055508,1380,1380,1380,1380,0
|
|
20230925,103500,162055508,1380,1380,1380,1380,43
|
|
20230925,103400,161996168,1379,1379,1379,1379,0
|
|
20230925,103300,161996168,1379,1380,1380,1379,1281
|
|
20230925,103200,160229648,1380,1380,1381,1380,1048
|
|
20230925,103100,158783403,1381,1381,1381,1381,653
|
|
20230925,103000,157881610,1381,1381,1381,1380,684
|
|
20230925,102900,156937606,1380,1380,1380,1380,500
|
|
20230925,102800,156247606,1381,1381,1381,1381,1907
|
|
20230925,102700,153614039,1381,1382,1382,1381,194
|
|
20230925,102600,153346124,1381,1381,1381,1381,37
|
|
20230925,102500,153295027,1381,1381,1381,1381,111
|
|
20230925,102400,153141736,1381,1381,1381,1381,1065
|
|
20230925,102300,151670971,1382,1382,1382,1382,239
|
|
20230925,102200,151340673,1382,1381,1382,1381,117
|
|
20230925,102100,151178980,1385,1385,1385,1385,100
|
|
20230925,102000,151040480,1385,1385,1385,1385,0
|
|
20230925,101900,151040480,1385,1385,1385,1385,4352
|
|
20230925,101800,145012960,1384,1378,1384,1378,3
|
|
20230925,101700,145008817,1380,1383,1383,1380,477
|
|
20230925,101600,144350407,1383,1383,1383,1383,0
|
|
20230925,101500,144350407,1383,1383,1383,1383,1002
|
|
20230925,101400,142964641,1383,1383,1383,1383,1
|
|
20230925,101300,142963258,1377,1377,1377,1377,0
|
|
20230925,101200,142963258,1377,1377,1377,1377,2153
|
|
20230925,101100,139998577,1377,1379,1379,1377,2777
|
|
20230925,101000,136172324,1379,1381,1381,1379,866
|
|
20230925,100900,134978108,1379,1383,1383,1379,1528
|
|
20230925,100800,132869208,1383,1383,1383,1383,6
|
|
20230925,100700,132860910,1383,1383,1383,1383,1
|
|
20230925,100600,132859527,1383,1383,1383,1383,0
|
|
20230925,100500,132859527,1383,1383,1383,1383,140
|
|
20230925,100400,132665907,1383,1383,1383,1383,1
|
|
20230925,100300,132664524,1383,1383,1383,1383,51
|
|
20230925,100200,132593991,1383,1383,1383,1383,7
|
|
20230925,100100,132584310,1382,1383,1383,1382,101
|
|
20230925,100000,132444628,1383,1385,1385,1380,1003
|
|
20230925,095900,131060474,1385,1385,1385,1385,80
|
|
20230925,095800,130949674,1385,1385,1385,1379,2002
|
|
20230925,095700,128188884,1379,1380,1381,1379,2020
|
|
20230925,095600,125402413,1380,1383,1385,1380,2939
|
|
20230925,095500,121338741,1381,1378,1381,1378,3512
|
|
20230925,095400,116495332,1372,1372,1372,1372,0
|
|
20230925,095300,116495332,1372,1380,1380,1372,632
|
|
20230925,095200,115628156,1371,1371,1376,1371,6685
|
|
20230925,095100,106445667,1374,1372,1374,1372,2126
|
|
20230925,095000,103526543,1370,1376,1376,1370,524
|
|
20230925,094900,102808317,1377,1379,1379,1370,7553
|
|
20230925,094800,92445076,1372,1377,1377,1371,5673
|
|
20230925,094700,84653045,1379,1378,1379,1377,1711
|
|
20230925,094600,82295293,1379,1383,1383,1379,811
|
|
20230925,094500,81176720,1379,1384,1384,1379,5608
|
|
20230925,094400,73434345,1384,1384,1384,1384,17
|
|
20230925,094300,73410817,1384,1384,1384,1384,1
|
|
20230925,094200,73409433,1382,1384,1384,1382,352
|
|
20230925,094100,72922905,1384,1384,1384,1384,4
|
|
20230925,094000,72917369,1384,1384,1384,1384,119
|
|
20230925,093900,72752673,1384,1384,1384,1384,16
|
|
20230925,093800,72730529,1384,1384,1384,1384,37
|
|
20230925,093700,72679321,1384,1384,1384,1379,3153
|
|
20230925,093600,68326136,1384,1384,1384,1382,2627
|
|
20230925,093500,64691819,1385,1385,1386,1385,811
|
|
20230925,093400,63568583,1385,1385,1386,1385,452
|
|
20230925,093300,62942562,1385,1385,1385,1385,1502
|
|
20230925,093200,60862292,1386,1386,1386,1386,16
|
|
20230925,093100,60840116,1386,1385,1386,1383,2303
|
|
20230925,093000,57654584,1386,1387,1387,1386,74
|
|
20230925,092900,57552019,1387,1385,1387,1385,14
|
|
20230925,092800,57532609,1385,1388,1388,1385,3430
|
|
20230925,092700,52780035,1388,1388,1388,1388,1
|
|
20230925,092600,52778647,1386,1388,1388,1386,293
|
|
20230925,092500,52372347,1385,1388,1388,1385,541
|
|
20230925,092400,51622912,1386,1389,1389,1386,3357
|
|
20230925,092300,46964330,1390,1392,1398,1390,7870
|
|
20230925,092200,36019316,1390,1392,1392,1390,733
|
|
20230925,092100,34999605,1391,1397,1397,1391,7011
|
|
20230925,092000,25239561,1397,1398,1398,1395,568
|
|
20230925,091900,24446427,1398,1398,1398,1398,20
|
|
20230925,091800,24418467,1398,1395,1398,1394,378
|
|
20230925,091700,23891429,1397,1397,1397,1397,51
|
|
20230925,091600,23820182,1394,1394,1394,1394,0
|
|
20230925,091500,23820182,1394,1399,1399,1393,179
|
|
20230925,091400,23570596,1399,1399,1399,1394,1013
|
|
20230925,091300,22157664,1399,1400,1400,1395,1816
|
|
20230925,091200,19618672,1396,1400,1400,1396,4073
|
|
20230925,091100,13921505,1403,1403,1403,1403,48
|
|
20230925,091000,13854161,1403,1400,1403,1400,203
|
|
20230925,090900,13569955,1403,1403,1403,1403,20
|
|
20230925,090800,13541895,1403,1400,1403,1400,251
|
|
20230925,090700,13190465,1404,1403,1404,1403,305
|
|
20230925,090600,12762520,1404,1404,1404,1404,50
|
|
20230925,090500,12692320,1404,1400,1404,1400,999
|
|
20230925,090400,11291905,1400,1402,1402,1400,88
|
|
20230925,090300,11168607,1402,1402,1402,1402,1606
|
|
20230925,090200,8916995,1402,1396,1402,1396,414
|
|
20230925,090100,8338967,1398,1404,1404,1398,111
|
|
20230925,090000,8183536,1390,1391,1392,1390,5884
|