601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,185800,412271521,1361,1361,1361,1361,13018
|
|
20230926,185700,412271521,1361,1361,1361,1361,0
|
|
20230926,185600,412271521,1361,1361,1361,1361,0
|
|
20230926,185500,412271521,1361,1361,1361,1361,0
|
|
20230926,185400,412271521,1361,1361,1361,1361,0
|
|
20230926,185300,412271521,1361,1361,1361,1361,0
|
|
20230926,185200,412271521,1361,1361,1361,1361,0
|
|
20230926,185100,412271521,1361,1361,1361,1361,0
|
|
20230926,185000,412271521,1361,1361,1361,1361,0
|
|
20230926,184900,412271521,1361,1361,1361,1361,0
|
|
20230926,184800,412271521,1361,1361,1361,1361,0
|
|
20230926,184700,412271521,1361,1361,1361,1361,0
|
|
20230926,184600,412271521,1361,1361,1361,1361,0
|
|
20230926,184500,412271521,1361,1361,1361,1361,0
|
|
20230926,184400,412271521,1361,1361,1361,1361,0
|
|
20230926,184300,412271521,1361,1361,1361,1361,0
|
|
20230926,184200,412271521,1361,1361,1361,1361,0
|
|
20230926,184100,412271521,1361,1361,1361,1361,0
|
|
20230926,184000,412271521,1361,1361,1361,1361,0
|
|
20230926,183900,412271521,1361,1361,1361,1361,0
|
|
20230926,183800,412271521,1361,1361,1361,1361,0
|
|
20230926,183700,412271521,1361,1361,1361,1361,0
|
|
20230926,183600,412271521,1361,1361,1361,1361,0
|
|
20230926,183500,412271521,1361,1361,1361,1361,0
|
|
20230926,183400,412271521,1361,1361,1361,1361,0
|
|
20230926,183300,412271521,1361,1361,1361,1361,0
|
|
20230926,183200,412271521,1361,1361,1361,1361,0
|
|
20230926,183100,412271521,1361,1361,1361,1361,0
|
|
20230926,183000,412271521,1361,1361,1361,1361,0
|
|
20230926,182900,412271521,1361,1361,1361,1361,0
|
|
20230926,182800,412271521,1361,1361,1361,1361,13018
|
|
20230926,182700,412271521,1361,1361,1361,1361,0
|
|
20230926,182600,412271521,1361,1361,1361,1361,0
|
|
20230926,182500,412271521,1361,1361,1361,1361,0
|
|
20230926,182400,412271521,1361,1361,1361,1361,0
|
|
20230926,182300,412271521,1361,1361,1361,1361,0
|
|
20230926,182200,412271521,1361,1361,1361,1361,0
|
|
20230926,182100,412271521,1361,1361,1361,1361,0
|
|
20230926,182000,412271521,1361,1361,1361,1361,0
|
|
20230926,181900,412271521,1361,1361,1361,1361,0
|
|
20230926,181800,412271521,1361,1361,1361,1361,0
|
|
20230926,181700,412271521,1361,1361,1361,1361,0
|
|
20230926,181600,412271521,1361,1361,1361,1361,0
|
|
20230926,181500,412271521,1361,1361,1361,1361,0
|
|
20230926,181400,412271521,1361,1361,1361,1361,0
|
|
20230926,181300,412271521,1361,1361,1361,1361,0
|
|
20230926,181200,412271521,1361,1361,1361,1361,0
|
|
20230926,181100,412271521,1361,1361,1361,1361,0
|
|
20230926,181000,412271521,1361,1361,1361,1361,0
|
|
20230926,180900,412271521,1361,1361,1361,1361,0
|
|
20230926,180800,412271521,1361,1361,1361,1361,0
|
|
20230926,180700,412271521,1361,1361,1361,1361,0
|
|
20230926,180600,412271521,1361,1361,1361,1361,0
|
|
20230926,180500,412271521,1361,1361,1361,1361,0
|
|
20230926,180400,412271521,1361,1361,1361,1361,0
|
|
20230926,180300,412271521,1361,1361,1361,1361,0
|
|
20230926,180200,412271521,1361,1361,1361,1361,0
|
|
20230926,180100,412271521,1361,1361,1361,1361,0
|
|
20230926,180000,412271521,1361,1361,1361,1361,0
|
|
20230926,175900,412271521,1361,1361,1361,1361,0
|
|
20230926,175800,412271521,1361,1361,1361,1361,13018
|
|
20230926,175700,412271521,1361,1361,1361,1361,0
|
|
20230926,175600,412271521,1361,1361,1361,1361,0
|
|
20230926,175500,412271521,1361,1361,1361,1361,0
|
|
20230926,175400,412271521,1361,1361,1361,1361,0
|
|
20230926,175300,412271521,1361,1361,1361,1361,0
|
|
20230926,175200,412271521,1361,1361,1361,1361,0
|
|
20230926,175100,412271521,1361,1361,1361,1361,0
|
|
20230926,175000,412271521,1361,1361,1361,1361,0
|
|
20230926,174900,412271521,1361,1361,1361,1361,0
|
|
20230926,174800,412271521,1361,1361,1361,1361,0
|
|
20230926,174700,412271521,1361,1361,1361,1361,0
|
|
20230926,174600,412271521,1361,1361,1361,1361,0
|
|
20230926,174500,412271521,1361,1361,1361,1361,0
|
|
20230926,174400,412271521,1361,1361,1361,1361,0
|
|
20230926,174300,412271521,1361,1361,1361,1361,0
|
|
20230926,174200,412271521,1361,1361,1361,1361,0
|
|
20230926,174100,412271521,1361,1361,1361,1361,0
|
|
20230926,174000,412271521,1361,1361,1361,1361,0
|
|
20230926,173900,412271521,1361,1361,1361,1361,0
|
|
20230926,173800,412271521,1361,1361,1361,1361,0
|
|
20230926,173700,412271521,1361,1361,1361,1361,0
|
|
20230926,173600,412271521,1361,1361,1361,1361,0
|
|
20230926,173500,412271521,1361,1361,1361,1361,0
|
|
20230926,173400,412271521,1361,1361,1361,1361,0
|
|
20230926,173300,412271521,1361,1361,1361,1361,0
|
|
20230926,173200,412271521,1361,1361,1361,1361,0
|
|
20230926,173100,412271521,1361,1361,1361,1361,0
|
|
20230926,173000,412271521,1361,1361,1361,1361,0
|
|
20230926,172900,412271521,1361,1361,1361,1361,0
|
|
20230926,172800,412271521,1361,1361,1361,1361,13018
|
|
20230926,172700,412271521,1361,1361,1361,1361,0
|
|
20230926,172600,412271521,1361,1361,1361,1361,0
|
|
20230926,172500,412271521,1361,1361,1361,1361,0
|
|
20230926,172400,412271521,1361,1361,1361,1361,0
|
|
20230926,172300,412271521,1361,1361,1361,1361,0
|
|
20230926,172200,412271521,1361,1361,1361,1361,0
|
|
20230926,172100,412271521,1361,1361,1361,1361,0
|
|
20230926,172000,412271521,1361,1361,1361,1361,0
|
|
20230926,171900,412271521,1361,1361,1361,1361,0
|
|
20230926,171800,412271521,1361,1361,1361,1361,0
|
|
20230926,171700,412271521,1361,1361,1361,1361,0
|
|
20230926,171600,412271521,1361,1361,1361,1361,0
|
|
20230926,171500,412271521,1361,1361,1361,1361,0
|
|
20230926,171400,412271521,1361,1361,1361,1361,0
|
|
20230926,171300,412271521,1361,1361,1361,1361,0
|
|
20230926,171200,412271521,1361,1361,1361,1361,0
|
|
20230926,171100,412271521,1361,1361,1361,1361,0
|
|
20230926,171000,412271521,1361,1361,1361,1361,0
|
|
20230926,170900,412271521,1361,1361,1361,1361,0
|
|
20230926,170800,412271521,1361,1361,1361,1361,0
|
|
20230926,170700,412271521,1361,1361,1361,1361,0
|
|
20230926,170600,412271521,1361,1361,1361,1361,0
|
|
20230926,170500,412271521,1361,1361,1361,1361,0
|
|
20230926,170400,412271521,1361,1361,1361,1361,0
|
|
20230926,170300,412271521,1361,1361,1361,1361,0
|
|
20230926,170200,412271521,1361,1361,1361,1361,0
|
|
20230926,170100,412271521,1361,1361,1361,1361,0
|
|
20230926,170000,412271521,1361,1361,1361,1361,0
|
|
20230926,165900,412271521,1361,1361,1361,1361,0
|
|
20230926,165800,412271521,1361,1361,1361,1361,13018
|
|
20230926,165700,412271521,1361,1361,1361,1361,0
|
|
20230926,165600,412271521,1361,1361,1361,1361,0
|
|
20230926,165500,412271521,1361,1361,1361,1361,0
|
|
20230926,165400,412271521,1361,1361,1361,1361,0
|
|
20230926,165300,412271521,1361,1361,1361,1361,0
|
|
20230926,165200,412271521,1361,1361,1361,1361,0
|
|
20230926,165100,412271521,1361,1361,1361,1361,0
|
|
20230926,165000,412271521,1361,1361,1361,1361,0
|
|
20230926,164900,412271521,1361,1361,1361,1361,0
|
|
20230926,164800,412271521,1361,1361,1361,1361,0
|
|
20230926,164700,412271521,1361,1361,1361,1361,0
|
|
20230926,164600,412271521,1361,1361,1361,1361,0
|
|
20230926,164500,412271521,1361,1361,1361,1361,0
|
|
20230926,164400,412271521,1361,1361,1361,1361,0
|
|
20230926,164300,412271521,1361,1361,1361,1361,0
|
|
20230926,164200,412271521,1361,1361,1361,1361,0
|
|
20230926,164100,412271521,1361,1361,1361,1361,0
|
|
20230926,164000,412271521,1361,1361,1361,1361,0
|
|
20230926,163900,412271521,1361,1361,1361,1361,0
|
|
20230926,163800,412271521,1361,1361,1361,1361,0
|
|
20230926,163700,412271521,1361,1361,1361,1361,0
|
|
20230926,163600,412271521,1361,1361,1361,1361,0
|
|
20230926,163500,412271521,1361,1361,1361,1361,0
|
|
20230926,163400,412271521,1361,1361,1361,1361,0
|
|
20230926,163300,412271521,1361,1361,1361,1361,0
|
|
20230926,163200,412271521,1361,1361,1361,1361,0
|
|
20230926,163100,412271521,1361,1361,1361,1361,0
|
|
20230926,163000,412271521,1361,1361,1361,1361,0
|
|
20230926,162900,412271521,1361,1361,1361,1361,0
|
|
20230926,162800,412271521,1361,1361,1361,1361,13018
|
|
20230926,162700,412271521,1361,1361,1361,1361,0
|
|
20230926,162600,412271521,1361,1361,1361,1361,0
|
|
20230926,162500,412271521,1361,1361,1361,1361,0
|
|
20230926,162400,412271521,1361,1361,1361,1361,0
|
|
20230926,162300,412271521,1361,1361,1361,1361,0
|
|
20230926,162200,412271521,1361,1361,1361,1361,0
|
|
20230926,162100,412271521,1361,1361,1361,1361,0
|
|
20230926,162000,412271521,1361,1361,1361,1361,0
|
|
20230926,161900,412271521,1361,1361,1361,1361,0
|
|
20230926,161800,412271521,1361,1361,1361,1361,0
|
|
20230926,161700,412271521,1361,1361,1361,1361,0
|
|
20230926,161600,412271521,1361,1361,1361,1361,0
|
|
20230926,161500,412271521,1361,1361,1361,1361,0
|
|
20230926,161400,412271521,1361,1361,1361,1361,0
|
|
20230926,161300,412271521,1361,1361,1361,1361,0
|
|
20230926,161200,412271521,1361,1361,1361,1361,0
|
|
20230926,161100,412271521,1361,1361,1361,1361,0
|
|
20230926,161000,412271521,1361,1361,1361,1361,0
|
|
20230926,160900,412271521,1361,1361,1361,1361,0
|
|
20230926,160800,412271521,1361,1361,1361,1361,0
|
|
20230926,160700,412271521,1361,1361,1361,1361,0
|
|
20230926,160600,412271521,1361,1361,1361,1361,0
|
|
20230926,160500,412271521,1361,1361,1361,1361,0
|
|
20230926,160400,412271521,1361,1361,1361,1361,0
|
|
20230926,160300,412271521,1361,1361,1361,1361,0
|
|
20230926,160200,412271521,1361,1361,1361,1361,0
|
|
20230926,160100,412271521,1361,1361,1361,1361,0
|
|
20230926,160000,412271521,1361,1361,1361,1361,0
|
|
20230926,155900,412271521,1361,1361,1361,1361,0
|
|
20230926,155800,412271521,1361,1361,1361,1361,13018
|
|
20230926,155700,412271521,1361,1361,1361,1361,0
|
|
20230926,155600,412271521,1361,1361,1361,1361,0
|
|
20230926,155500,412271521,1361,1361,1361,1361,0
|
|
20230926,155400,412271521,1361,1361,1361,1361,0
|
|
20230926,155300,412271521,1361,1361,1361,1361,0
|
|
20230926,155200,412271521,1361,1361,1361,1361,0
|
|
20230926,155100,412271521,1361,1361,1361,1361,0
|
|
20230926,155000,412271521,1361,1361,1361,1361,0
|
|
20230926,154900,412271521,1361,1361,1361,1361,0
|
|
20230926,154800,412271521,1361,1361,1361,1361,0
|
|
20230926,154700,412271521,1361,1361,1361,1361,0
|
|
20230926,154600,412271521,1361,1361,1361,1361,0
|
|
20230926,154500,412271521,1361,1361,1361,1361,0
|
|
20230926,154400,412271521,1361,1361,1361,1361,0
|
|
20230926,154300,412271521,1361,1361,1361,1361,0
|
|
20230926,154200,412271521,1361,1361,1361,1361,0
|
|
20230926,154100,412271521,1361,1361,1361,1361,0
|
|
20230926,154000,412271521,1361,1361,1361,1361,0
|
|
20230926,153900,412271521,1361,1361,1361,1361,0
|
|
20230926,153800,412271521,1361,1361,1361,1361,0
|
|
20230926,153700,412271521,1361,1361,1361,1361,0
|
|
20230926,153600,412271521,1361,1361,1361,1361,0
|
|
20230926,153500,412271521,1361,1361,1361,1361,0
|
|
20230926,153400,412271521,1361,1361,1361,1361,0
|
|
20230926,153300,412271521,1361,1361,1361,1361,0
|
|
20230926,153200,412271521,1361,1361,1361,1361,0
|
|
20230926,153100,412271521,1361,1361,1361,1361,0
|
|
20230926,153000,412271521,1361,1361,1361,1361,13018
|
|
20230926,152900,394554023,1354,1354,1354,1354,0
|
|
20230926,152800,394554023,1354,1354,1354,1354,0
|
|
20230926,152700,394554023,1354,1354,1354,1354,0
|
|
20230926,152600,394554023,1354,1354,1354,1354,0
|
|
20230926,152500,394554023,1354,1354,1354,1354,0
|
|
20230926,152400,394554023,1354,1354,1354,1354,0
|
|
20230926,152300,394554023,1354,1354,1354,1354,0
|
|
20230926,152200,394554023,1354,1354,1354,1354,0
|
|
20230926,152100,394554023,1354,1354,1354,1354,0
|
|
20230926,152000,394554023,1354,1354,1354,1354,0
|
|
20230926,151900,394554023,1354,1354,1354,1354,8
|
|
20230926,151800,394543191,1354,1354,1354,1354,35
|
|
20230926,151700,394495801,1354,1354,1354,1354,0
|
|
20230926,151600,394495801,1354,1354,1354,1354,0
|
|
20230926,151500,394495801,1354,1354,1354,1354,31
|
|
20230926,151400,394453827,1346,1348,1348,1346,3287
|
|
20230926,151300,390027481,1355,1355,1355,1355,0
|
|
20230926,151200,390027481,1355,1351,1355,1348,4008
|
|
20230926,151100,384619529,1353,1351,1353,1351,600
|
|
20230926,151000,383808729,1356,1355,1356,1350,5040
|
|
20230926,150900,376998680,1356,1356,1356,1356,0
|
|
20230926,150800,376998680,1356,1356,1356,1356,60
|
|
20230926,150700,376917320,1356,1356,1356,1356,100
|
|
20230926,150600,376781720,1356,1356,1356,1356,103
|
|
20230926,150500,376642052,1356,1356,1356,1356,284
|
|
20230926,150400,376256948,1356,1356,1356,1356,0
|
|
20230926,150300,376256948,1356,1356,1356,1356,0
|
|
20230926,150200,376256948,1356,1356,1356,1356,0
|
|
20230926,150100,376256948,1356,1356,1356,1356,1
|
|
20230926,150000,376255592,1356,1356,1356,1356,222
|
|
20230926,145900,375954560,1356,1357,1357,1356,31
|
|
20230926,145800,375912515,1357,1357,1357,1357,9
|
|
20230926,145700,375900302,1357,1357,1357,1357,1
|
|
20230926,145600,375898945,1356,1356,1356,1356,1
|
|
20230926,145500,375897589,1357,1357,1357,1357,0
|
|
20230926,145400,375897589,1357,1357,1357,1357,1
|
|
20230926,145300,375896232,1356,1356,1356,1356,0
|
|
20230926,145200,375896232,1356,1356,1356,1356,0
|
|
20230926,145100,375896232,1356,1356,1356,1356,30
|
|
20230926,145000,375855552,1357,1357,1357,1357,203
|
|
20230926,144900,375580081,1357,1357,1357,1357,1
|
|
20230926,144800,375578724,1351,1352,1352,1351,1000
|
|
20230926,144700,374227624,1351,1353,1357,1350,7626
|
|
20230926,144600,363923567,1352,1360,1360,1352,7003
|
|
20230926,144500,354443179,1360,1360,1360,1360,0
|
|
20230926,144400,354443179,1360,1360,1360,1360,0
|
|
20230926,144300,354443179,1360,1360,1360,1360,1
|
|
20230926,144200,354441819,1360,1360,1360,1360,1
|
|
20230926,144100,354440459,1360,1360,1360,1360,0
|
|
20230926,144000,354440459,1360,1360,1360,1360,28
|
|
20230926,143900,354402379,1354,1354,1354,1354,0
|
|
20230926,143800,354402379,1354,1354,1354,1354,0
|
|
20230926,143700,354402379,1354,1355,1355,1354,919
|
|
20230926,143600,353157953,1354,1354,1354,1354,0
|
|
20230926,143500,353157953,1354,1354,1354,1354,0
|
|
20230926,143400,353157953,1354,1358,1358,1354,5000
|
|
20230926,143300,346379711,1360,1360,1360,1360,0
|
|
20230926,143200,346379711,1360,1360,1360,1360,0
|
|
20230926,143100,346379711,1360,1360,1360,1360,468
|
|
20230926,143000,345743231,1360,1360,1360,1360,0
|
|
20230926,142900,345743231,1360,1360,1360,1360,300
|
|
20230926,142800,345335231,1360,1358,1360,1358,1401
|
|
20230926,142700,343432671,1359,1359,1359,1359,0
|
|
20230926,142600,343432671,1359,1359,1359,1359,2257
|
|
20230926,142500,340365408,1359,1359,1359,1359,5
|
|
20230926,142400,340358613,1358,1358,1358,1358,2
|
|
20230926,142300,340355897,1358,1359,1359,1358,109
|
|
20230926,142200,340207767,1359,1359,1359,1359,138
|
|
20230926,142100,340020225,1359,1359,1359,1359,1
|
|
20230926,142000,340018866,1359,1359,1359,1359,0
|
|
20230926,141900,340018866,1359,1359,1359,1359,0
|
|
20230926,141800,340018866,1359,1359,1359,1359,0
|
|
20230926,141700,340018866,1359,1359,1359,1359,0
|
|
20230926,141600,340018866,1359,1359,1359,1359,368
|
|
20230926,141500,339518754,1359,1359,1359,1359,0
|
|
20230926,141400,339518754,1359,1359,1359,1359,0
|
|
20230926,141300,339518754,1359,1359,1359,1359,0
|
|
20230926,141200,339518754,1359,1359,1359,1359,1
|
|
20230926,141100,339517395,1359,1359,1359,1359,0
|
|
20230926,141000,339517395,1359,1359,1359,1359,16
|
|
20230926,140900,339495651,1359,1359,1359,1359,10
|
|
20230926,140800,339482061,1358,1358,1358,1358,0
|
|
20230926,140700,339482061,1358,1358,1358,1358,1
|
|
20230926,140600,339480703,1358,1358,1358,1358,0
|
|
20230926,140500,339480703,1358,1358,1358,1358,0
|
|
20230926,140400,339480703,1358,1357,1358,1357,1384
|
|
20230926,140300,337602614,1357,1357,1357,1357,2
|
|
20230926,140200,337599900,1357,1357,1357,1357,0
|
|
20230926,140100,337599900,1357,1357,1357,1357,1
|
|
20230926,140000,337598543,1355,1355,1355,1355,0
|
|
20230926,135900,337598543,1355,1355,1355,1355,0
|
|
20230926,135800,337598543,1355,1355,1355,1355,1989
|
|
20230926,135700,334903448,1355,1355,1355,1355,2
|
|
20230926,135600,334900738,1355,1355,1355,1355,1500
|
|
20230926,135500,332868238,1355,1355,1355,1355,21
|
|
20230926,135400,332839783,1355,1355,1355,1355,120
|
|
20230926,135300,332677183,1355,1356,1356,1355,1993
|
|
20230926,135200,329976330,1357,1357,1357,1357,10
|
|
20230926,135100,329962760,1357,1357,1357,1357,242
|
|
20230926,135000,329634366,1358,1358,1358,1358,0
|
|
20230926,134900,329634366,1358,1358,1358,1358,20
|
|
20230926,134800,329607206,1359,1359,1359,1359,0
|
|
20230926,134700,329607206,1359,1359,1359,1359,0
|
|
20230926,134600,329607206,1359,1359,1359,1359,11
|
|
20230926,134500,329592257,1358,1358,1358,1358,0
|
|
20230926,134400,329592257,1358,1358,1358,1358,315
|
|
20230926,134300,329164487,1358,1358,1358,1358,0
|
|
20230926,134200,329164487,1358,1358,1358,1358,0
|
|
20230926,134100,329164487,1358,1357,1358,1355,3001
|
|
20230926,134000,325094984,1358,1358,1358,1358,360
|
|
20230926,133900,324606104,1358,1358,1358,1358,119
|
|
20230926,133800,324444502,1358,1358,1358,1358,5013
|
|
20230926,133700,317636848,1358,1358,1359,1358,402
|
|
20230926,133600,317090931,1357,1358,1358,1357,271
|
|
20230926,133500,316722914,1358,1358,1358,1358,2
|
|
20230926,133400,316720198,1357,1357,1357,1357,105
|
|
20230926,133300,316577713,1357,1357,1357,1357,545
|
|
20230926,133200,315838148,1357,1357,1357,1357,0
|
|
20230926,133100,315838148,1357,1357,1357,1357,610
|
|
20230926,133000,315010378,1357,1357,1357,1357,0
|
|
20230926,132900,315010378,1357,1357,1357,1357,32
|
|
20230926,132800,314966954,1355,1355,1355,1355,567
|
|
20230926,132700,314198669,1357,1357,1357,1357,0
|
|
20230926,132600,314198669,1357,1357,1357,1357,0
|
|
20230926,132500,314198669,1357,1356,1357,1356,3
|
|
20230926,132400,314194600,1356,1356,1356,1356,1
|
|
20230926,132300,314193244,1357,1357,1357,1357,0
|
|
20230926,132200,314193244,1357,1357,1357,1357,24
|
|
20230926,132100,314160676,1357,1356,1357,1356,1506
|
|
20230926,132000,312118539,1357,1357,1357,1357,0
|
|
20230926,131900,312118539,1357,1357,1357,1357,0
|
|
20230926,131800,312118539,1357,1357,1357,1357,1
|
|
20230926,131700,312117182,1357,1357,1357,1357,2001
|
|
20230926,131600,309401825,1358,1358,1358,1358,0
|
|
20230926,131500,309401825,1358,1358,1358,1358,0
|
|
20230926,131400,309401825,1358,1355,1358,1355,2
|
|
20230926,131300,309399112,1359,1359,1359,1359,0
|
|
20230926,131200,309399112,1359,1359,1359,1359,1
|
|
20230926,131100,309397753,1356,1356,1356,1356,67
|
|
20230926,131000,309306901,1356,1356,1356,1356,0
|
|
20230926,130900,309306901,1356,1359,1359,1356,316
|
|
20230926,130800,308878399,1355,1356,1357,1355,5005
|
|
20230926,130700,302092025,1359,1357,1359,1357,1317
|
|
20230926,130600,300304854,1357,1357,1357,1357,0
|
|
20230926,130500,300304854,1357,1357,1357,1357,0
|
|
20230926,130400,300304854,1357,1358,1358,1357,395
|
|
20230926,130300,299768835,1358,1358,1358,1358,0
|
|
20230926,130200,299768835,1358,1358,1358,1358,47
|
|
20230926,130100,299705009,1359,1359,1359,1359,0
|
|
20230926,130000,299705009,1359,1359,1359,1359,0
|
|
20230926,125900,299705009,1359,1359,1359,1359,0
|
|
20230926,125800,299705009,1359,1359,1359,1359,450
|
|
20230926,125700,299093459,1359,1359,1359,1359,1
|
|
20230926,125600,299092100,1359,1359,1359,1358,114
|
|
20230926,125500,298937281,1358,1358,1358,1358,95
|
|
20230926,125400,298808271,1359,1359,1359,1359,0
|
|
20230926,125300,298808271,1359,1360,1360,1359,4
|
|
20230926,125200,298802833,1360,1360,1360,1360,5
|
|
20230926,125100,298796033,1360,1360,1360,1360,0
|
|
20230926,125000,298796033,1360,1360,1360,1360,893
|
|
20230926,124900,297581553,1361,1361,1361,1361,1
|
|
20230926,124800,297580192,1360,1359,1360,1359,2834
|
|
20230926,124700,293726261,1360,1360,1360,1360,10
|
|
20230926,124600,293712661,1360,1360,1360,1360,0
|
|
20230926,124500,293712661,1360,1360,1360,1360,1
|
|
20230926,124400,293711301,1358,1359,1359,1358,4742
|
|
20230926,124300,287267403,1360,1360,1360,1360,0
|
|
20230926,124200,287267403,1360,1360,1360,1360,10
|
|
20230926,124100,287253803,1360,1360,1360,1360,0
|
|
20230926,124000,287253803,1360,1360,1360,1360,0
|
|
20230926,123900,287253803,1360,1360,1360,1360,8
|
|
20230926,123800,287242923,1360,1360,1360,1360,0
|
|
20230926,123700,287242923,1360,1360,1360,1360,11
|
|
20230926,123600,287227963,1360,1360,1360,1360,785
|
|
20230926,123500,286160363,1360,1360,1360,1360,0
|
|
20230926,123400,286160363,1360,1360,1360,1360,26
|
|
20230926,123300,286125003,1360,1360,1360,1360,0
|
|
20230926,123200,286125003,1360,1360,1360,1360,58
|
|
20230926,123100,286046123,1360,1360,1360,1360,0
|
|
20230926,123000,286046123,1360,1360,1360,1360,160
|
|
20230926,122900,285828523,1362,1362,1362,1361,2814
|
|
20230926,122800,281995956,1363,1363,1363,1363,10
|
|
20230926,122700,281982326,1363,1363,1363,1363,0
|
|
20230926,122600,281982326,1363,1363,1363,1363,452
|
|
20230926,122500,281366250,1363,1363,1363,1363,0
|
|
20230926,122400,281366250,1363,1363,1363,1363,0
|
|
20230926,122300,281366250,1363,1363,1363,1363,620
|
|
20230926,122200,280521190,1363,1363,1363,1362,252
|
|
20230926,122100,280177785,1362,1362,1362,1362,206
|
|
20230926,122000,279897213,1362,1362,1362,1362,0
|
|
20230926,121900,279897213,1362,1362,1362,1362,3300
|
|
20230926,121800,275402613,1363,1363,1363,1363,17
|
|
20230926,121700,275379442,1363,1363,1363,1363,1
|
|
20230926,121600,275378079,1362,1362,1362,1362,758
|
|
20230926,121500,274345683,1362,1362,1362,1362,5
|
|
20230926,121400,274338873,1362,1362,1362,1362,5
|
|
20230926,121300,274332063,1362,1361,1362,1361,38
|
|
20230926,121200,274280344,1361,1361,1361,1361,1
|
|
20230926,121100,274278983,1361,1361,1361,1361,4
|
|
20230926,121000,274273539,1360,1360,1360,1360,1178
|
|
20230926,120900,272671459,1362,1362,1362,1362,0
|
|
20230926,120800,272671459,1362,1362,1362,1362,0
|
|
20230926,120700,272671459,1362,1362,1362,1362,151
|
|
20230926,120600,272465797,1362,1362,1362,1362,2
|
|
20230926,120500,272463073,1361,1361,1361,1361,0
|
|
20230926,120400,272463073,1361,1361,1361,1361,0
|
|
20230926,120300,272463073,1361,1361,1361,1361,27
|
|
20230926,120200,272426326,1361,1361,1361,1361,121
|
|
20230926,120100,272261645,1361,1361,1361,1361,0
|
|
20230926,120000,272261645,1361,1361,1361,1361,102
|
|
20230926,115900,272122823,1360,1360,1360,1360,1
|
|
20230926,115800,272121463,1361,1361,1361,1361,0
|
|
20230926,115700,272121463,1361,1361,1361,1361,1
|
|
20230926,115600,272120102,1360,1360,1360,1360,100
|
|
20230926,115500,271984102,1361,1361,1361,1361,0
|
|
20230926,115400,271984102,1361,1361,1361,1361,0
|
|
20230926,115300,271984102,1361,1361,1361,1361,11
|
|
20230926,115200,271969131,1361,1361,1361,1361,7
|
|
20230926,115100,271959604,1361,1361,1361,1361,2
|
|
20230926,115000,271956882,1360,1360,1360,1360,0
|
|
20230926,114900,271956882,1360,1360,1360,1360,45
|
|
20230926,114800,271895682,1360,1362,1362,1360,886
|
|
20230926,114700,270690620,1362,1362,1362,1362,4
|
|
20230926,114600,270685172,1362,1362,1362,1362,8
|
|
20230926,114500,270674276,1362,1362,1362,1361,122
|
|
20230926,114400,270508212,1362,1361,1362,1361,266
|
|
20230926,114300,270146106,1361,1361,1361,1361,13
|
|
20230926,114200,270128413,1361,1360,1361,1360,176
|
|
20230926,114100,269888927,1360,1360,1360,1360,112
|
|
20230926,114000,269736607,1360,1362,1362,1360,349
|
|
20230926,113900,269261345,1362,1360,1362,1360,551
|
|
20230926,113800,268511983,1359,1359,1359,1359,548
|
|
20230926,113700,267767251,1359,1358,1359,1358,382
|
|
20230926,113600,267248385,1358,1358,1358,1358,22
|
|
20230926,113500,267218509,1358,1358,1358,1358,51
|
|
20230926,113400,267149251,1358,1358,1358,1358,13
|
|
20230926,113300,267131597,1358,1358,1358,1358,15
|
|
20230926,113200,267111227,1358,1358,1358,1358,3
|
|
20230926,113100,267107153,1358,1356,1358,1355,135
|
|
20230926,113000,266924100,1358,1358,1358,1358,0
|
|
20230926,112900,266924100,1358,1358,1358,1358,5
|
|
20230926,112800,266917310,1358,1356,1358,1356,18
|
|
20230926,112700,266892900,1356,1355,1356,1355,3470
|
|
20230926,112600,262190343,1355,1354,1355,1354,274
|
|
20230926,112500,261819326,1354,1354,1354,1354,0
|
|
20230926,112400,261819326,1354,1354,1354,1354,2572
|
|
20230926,112300,258336838,1354,1354,1354,1354,300
|
|
20230926,112200,257930638,1355,1355,1355,1355,0
|
|
20230926,112100,257930638,1355,1355,1355,1355,0
|
|
20230926,112000,257930638,1355,1355,1355,1355,0
|
|
20230926,111900,257930638,1355,1355,1355,1355,0
|
|
20230926,111800,257930638,1355,1351,1355,1351,21
|
|
20230926,111700,257902263,1351,1351,1351,1351,9
|
|
20230926,111600,257890104,1354,1355,1355,1354,11
|
|
20230926,111500,257875209,1355,1355,1355,1355,0
|
|
20230926,111400,257875209,1355,1356,1356,1355,202
|
|
20230926,111300,257601299,1350,1355,1355,1350,5000
|
|
20230926,111200,250849275,1356,1356,1356,1356,0
|
|
20230926,111100,250849275,1356,1356,1356,1356,1
|
|
20230926,111000,250847919,1356,1356,1356,1356,50
|
|
20230926,110900,250780119,1356,1356,1356,1356,149
|
|
20230926,110800,250578075,1357,1353,1357,1353,2
|
|
20230926,110700,250575365,1351,1351,1351,1351,0
|
|
20230926,110600,250575365,1351,1351,1351,1351,4
|
|
20230926,110500,250569961,1357,1355,1357,1355,1000
|
|
20230926,110400,249214373,1357,1357,1357,1357,0
|
|
20230926,110300,249214373,1357,1357,1357,1357,0
|
|
20230926,110200,249214373,1357,1357,1357,1357,0
|
|
20230926,110100,249214373,1357,1357,1357,1357,0
|
|
20230926,110000,249214373,1357,1357,1357,1357,1
|
|
20230926,105900,249213016,1349,1349,1349,1349,29
|
|
20230926,105800,249173895,1349,1349,1349,1349,0
|
|
20230926,105700,249173895,1349,1359,1359,1349,151
|
|
20230926,105600,248970186,1359,1359,1359,1359,4
|
|
20230926,105500,248964750,1359,1354,1359,1350,2227
|
|
20230926,105400,245953707,1355,1355,1355,1355,699
|
|
20230926,105300,245006562,1355,1355,1355,1355,1
|
|
20230926,105200,245005207,1356,1356,1356,1356,0
|
|
20230926,105100,245005207,1356,1356,1356,1356,0
|
|
20230926,105000,245005207,1356,1356,1356,1356,1
|
|
20230926,104900,245003851,1356,1353,1356,1350,11103
|
|
20230926,104800,230005030,1358,1357,1358,1357,5
|
|
20230926,104700,229998241,1351,1351,1352,1351,9682
|
|
20230926,104600,216915181,1352,1353,1359,1352,1240
|
|
20230926,104500,215237776,1353,1357,1357,1353,419
|
|
20230926,104400,214669809,1357,1359,1359,1357,628
|
|
20230926,104300,213816365,1359,1357,1359,1357,26
|
|
20230926,104200,213781081,1357,1357,1357,1357,0
|
|
20230926,104100,213781081,1357,1359,1359,1357,653
|
|
20230926,104000,212894317,1363,1363,1363,1363,0
|
|
20230926,103900,212894317,1363,1358,1363,1358,1001
|
|
20230926,103800,211534954,1361,1361,1361,1361,2851
|
|
20230926,103700,207654743,1361,1361,1361,1361,4
|
|
20230926,103600,207649299,1361,1361,1361,1361,0
|
|
20230926,103500,207649299,1361,1361,1361,1361,0
|
|
20230926,103400,207649299,1361,1361,1361,1361,0
|
|
20230926,103300,207649299,1361,1361,1361,1361,0
|
|
20230926,103200,207649299,1361,1361,1361,1361,11
|
|
20230926,103100,207634328,1357,1358,1358,1357,1300
|
|
20230926,103000,205870227,1357,1361,1361,1357,1000
|
|
20230926,102900,204512971,1361,1361,1361,1361,76
|
|
20230926,102800,204409535,1362,1364,1364,1361,88
|
|
20230926,102700,204289668,1362,1359,1362,1359,3506
|
|
20230926,102600,199523491,1359,1359,1359,1359,70
|
|
20230926,102500,199428361,1359,1357,1359,1357,3351
|
|
20230926,102400,194877149,1356,1357,1357,1356,102
|
|
20230926,102300,194738737,1356,1356,1356,1356,0
|
|
20230926,102200,194738737,1356,1356,1356,1356,377
|
|
20230926,102100,194227525,1357,1357,1357,1357,0
|
|
20230926,102000,194227525,1357,1357,1357,1357,3
|
|
20230926,101900,194223454,1358,1358,1358,1358,0
|
|
20230926,101800,194223454,1358,1358,1358,1358,0
|
|
20230926,101700,194223454,1358,1358,1358,1358,1030
|
|
20230926,101600,192824714,1356,1356,1356,1356,34
|
|
20230926,101500,192778610,1359,1359,1359,1359,50
|
|
20230926,101400,192710660,1359,1359,1359,1359,15
|
|
20230926,101300,192690275,1359,1359,1359,1359,51
|
|
20230926,101200,192620966,1359,1359,1359,1359,37
|
|
20230926,101100,192570683,1359,1359,1359,1355,1072
|
|
20230926,101000,191117831,1353,1360,1360,1353,5003
|
|
20230926,100900,184345303,1360,1360,1360,1360,2
|
|
20230926,100800,184342583,1360,1360,1360,1360,1002
|
|
20230926,100700,182979863,1356,1354,1356,1354,4364
|
|
20230926,100600,177066619,1350,1350,1350,1350,1300
|
|
20230926,100500,175311619,1350,1354,1355,1350,1312
|
|
20230926,100400,173538257,1355,1355,1355,1340,15014
|
|
20230926,100300,153379069,1354,1352,1354,1347,1102
|
|
20230926,100200,151893679,1352,1352,1352,1352,1914
|
|
20230926,100100,149305951,1352,1346,1352,1346,3
|
|
20230926,100000,149301901,1346,1349,1349,1346,1510
|
|
20230926,095900,147267934,1349,1349,1349,1349,100
|
|
20230926,095800,147133034,1350,1349,1350,1349,3776
|
|
20230926,095700,142037910,1349,1349,1349,1349,17
|
|
20230926,095600,142014977,1349,1352,1352,1349,396
|
|
20230926,095500,141480642,1349,1353,1353,1349,1500
|
|
20230926,095400,139457136,1350,1353,1353,1350,611
|
|
20230926,095300,138632186,1355,1351,1357,1350,4004
|
|
20230926,095200,133226670,1357,1354,1357,1350,9383
|
|
20230926,095100,120556759,1357,1355,1357,1355,12
|
|
20230926,095000,120540497,1357,1358,1358,1354,2899
|
|
20230926,094900,116610472,1360,1360,1360,1360,0
|
|
20230926,094800,116610472,1360,1359,1360,1359,102
|
|
20230926,094700,116471753,1360,1360,1360,1360,100
|
|
20230926,094600,116335753,1360,1359,1360,1359,46
|
|
20230926,094500,116273238,1360,1360,1363,1359,3100
|
|
20230926,094400,112057766,1361,1365,1365,1361,1266
|
|
20230926,094300,110330736,1361,1361,1361,1361,1000
|
|
20230926,094200,108969736,1361,1362,1362,1361,10
|
|
20230926,094100,108956125,1361,1361,1361,1361,10
|
|
20230926,094000,108942515,1360,1363,1363,1360,5000
|
|
20230926,093900,102136081,1369,1362,1369,1362,207
|
|
20230926,093800,101854098,1362,1369,1369,1362,399
|
|
20230926,093700,101309843,1364,1364,1369,1364,110
|
|
20230926,093600,101159788,1365,1369,1369,1365,245
|
|
20230926,093500,100825080,1364,1366,1369,1364,1168
|
|
20230926,093400,99229815,1367,1369,1369,1367,31
|
|
20230926,093300,99187434,1368,1368,1369,1368,167
|
|
20230926,093200,98958977,1368,1368,1368,1368,27
|
|
20230926,093100,98922041,1364,1368,1368,1364,237
|
|
20230926,093000,98598628,1365,1366,1366,1365,121
|
|
20230926,092900,98433439,1370,1370,1370,1370,223
|
|
20230926,092800,98127929,1369,1362,1369,1362,2704
|
|
20230926,092700,94432474,1363,1362,1363,1360,4001
|
|
20230926,092600,88989551,1364,1364,1364,1364,2
|
|
20230926,092500,88986823,1363,1363,1365,1363,100
|
|
20230926,092400,88850424,1362,1364,1364,1358,6108
|
|
20230926,092300,80542178,1364,1364,1364,1364,184
|
|
20230926,092200,80291202,1370,1363,1370,1363,228
|
|
20230926,092100,79980191,1366,1361,1366,1360,760
|
|
20230926,092000,78945438,1363,1366,1366,1359,2130
|
|
20230926,091900,76046974,1366,1364,1370,1356,438
|
|
20230926,091800,75452466,1364,1362,1365,1355,4389
|
|
20230926,091700,69486443,1366,1367,1370,1359,2224
|
|
20230926,091600,66458349,1367,1368,1369,1367,316
|
|
20230926,091500,66026061,1370,1365,1375,1365,336
|
|
20230926,091400,65566979,1365,1365,1365,1364,42
|
|
20230926,091300,65509668,1365,1365,1365,1364,915
|
|
20230926,091200,64260769,1368,1367,1369,1367,1616
|
|
20230926,091100,62051694,1368,1378,1380,1340,8645
|
|
20230926,091000,50276762,1378,1378,1378,1378,163
|
|
20230926,090900,50052148,1378,1378,1378,1377,488
|
|
20230926,090800,49379730,1378,1378,1378,1377,400
|
|
20230926,090700,48828758,1377,1377,1377,1371,8023
|
|
20230926,090600,37809781,1378,1376,1378,1372,5242
|
|
20230926,090500,30598737,1376,1375,1378,1375,1350
|
|
20230926,090400,28742476,1371,1376,1376,1371,2455
|
|
20230926,090300,25369464,1376,1372,1380,1372,4446
|
|
20230926,090200,19252620,1372,1370,1372,1370,463
|
|
20230926,090100,18617782,1370,1364,1370,1363,1326
|
|
20230926,090000,16806124,1364,1353,1369,1352,12397
|