607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,190400,934599655,1620,1620,1620,1620,17718
|
|
20230926,190300,934599655,1620,1620,1620,1620,0
|
|
20230926,190200,934599655,1620,1620,1620,1620,0
|
|
20230926,190100,934599655,1620,1620,1620,1620,0
|
|
20230926,190000,934599655,1620,1620,1620,1620,0
|
|
20230926,185900,934599655,1620,1620,1620,1620,0
|
|
20230926,185800,934599655,1620,1620,1620,1620,0
|
|
20230926,185700,934599655,1620,1620,1620,1620,0
|
|
20230926,185600,934599655,1620,1620,1620,1620,0
|
|
20230926,185500,934599655,1620,1620,1620,1620,0
|
|
20230926,185400,934599655,1620,1620,1620,1620,0
|
|
20230926,185300,934599655,1620,1620,1620,1620,0
|
|
20230926,185200,934599655,1620,1620,1620,1620,0
|
|
20230926,185100,934599655,1620,1620,1620,1620,0
|
|
20230926,185000,934599655,1620,1620,1620,1620,0
|
|
20230926,184900,934599655,1620,1620,1620,1620,0
|
|
20230926,184800,934599655,1620,1620,1620,1620,0
|
|
20230926,184700,934599655,1620,1620,1620,1620,0
|
|
20230926,184600,934599655,1620,1620,1620,1620,0
|
|
20230926,184500,934599655,1620,1620,1620,1620,0
|
|
20230926,184400,934599655,1620,1620,1620,1620,0
|
|
20230926,184300,934599655,1620,1620,1620,1620,0
|
|
20230926,184200,934599655,1620,1620,1620,1620,0
|
|
20230926,184100,934599655,1620,1620,1620,1620,0
|
|
20230926,184000,934599655,1620,1620,1620,1620,0
|
|
20230926,183900,934599655,1620,1620,1620,1620,0
|
|
20230926,183800,934599655,1620,1620,1620,1620,0
|
|
20230926,183700,934599655,1620,1620,1620,1620,0
|
|
20230926,183600,934599655,1620,1620,1620,1620,0
|
|
20230926,183500,934599655,1620,1620,1620,1620,0
|
|
20230926,183400,934599655,1620,1620,1620,1620,17718
|
|
20230926,183300,934599655,1620,1620,1620,1620,0
|
|
20230926,183200,934599655,1620,1620,1620,1620,0
|
|
20230926,183100,934599655,1620,1620,1620,1620,0
|
|
20230926,183000,934599655,1620,1620,1620,1620,0
|
|
20230926,182900,934599655,1620,1620,1620,1620,0
|
|
20230926,182800,934599655,1620,1620,1620,1620,0
|
|
20230926,182700,934599655,1620,1620,1620,1620,0
|
|
20230926,182600,934599655,1620,1620,1620,1620,0
|
|
20230926,182500,934599655,1620,1620,1620,1620,0
|
|
20230926,182400,934599655,1620,1620,1620,1620,0
|
|
20230926,182300,934599655,1620,1620,1620,1620,0
|
|
20230926,182200,934599655,1620,1620,1620,1620,0
|
|
20230926,182100,934599655,1620,1620,1620,1620,0
|
|
20230926,182000,934599655,1620,1620,1620,1620,0
|
|
20230926,181900,934599655,1620,1620,1620,1620,0
|
|
20230926,181800,934599655,1620,1620,1620,1620,0
|
|
20230926,181700,934599655,1620,1620,1620,1620,0
|
|
20230926,181600,934599655,1620,1620,1620,1620,0
|
|
20230926,181500,934599655,1620,1620,1620,1620,0
|
|
20230926,181400,934599655,1620,1620,1620,1620,0
|
|
20230926,181300,934599655,1620,1620,1620,1620,0
|
|
20230926,181200,934599655,1620,1620,1620,1620,0
|
|
20230926,181100,934599655,1620,1620,1620,1620,0
|
|
20230926,181000,934599655,1620,1620,1620,1620,0
|
|
20230926,180900,934599655,1620,1620,1620,1620,0
|
|
20230926,180800,934599655,1620,1620,1620,1620,0
|
|
20230926,180700,934599655,1620,1620,1620,1620,0
|
|
20230926,180600,934599655,1620,1620,1620,1620,0
|
|
20230926,180500,934599655,1620,1620,1620,1620,0
|
|
20230926,180400,934599655,1620,1620,1620,1620,17718
|
|
20230926,180300,934599655,1620,1620,1620,1620,0
|
|
20230926,180200,934599655,1620,1620,1620,1620,0
|
|
20230926,180100,934599655,1620,1620,1620,1620,0
|
|
20230926,180000,934599655,1620,1620,1620,1620,0
|
|
20230926,175900,934599655,1620,1620,1620,1620,0
|
|
20230926,175800,934599655,1620,1620,1620,1620,0
|
|
20230926,175700,934599655,1620,1620,1620,1620,0
|
|
20230926,175600,934599655,1620,1620,1620,1620,0
|
|
20230926,175500,934599655,1620,1620,1620,1620,0
|
|
20230926,175400,934599655,1620,1620,1620,1620,0
|
|
20230926,175300,934599655,1620,1620,1620,1620,0
|
|
20230926,175200,934599655,1620,1620,1620,1620,0
|
|
20230926,175100,934599655,1620,1620,1620,1620,0
|
|
20230926,175000,934599655,1620,1620,1620,1620,0
|
|
20230926,174900,934599655,1620,1620,1620,1620,0
|
|
20230926,174800,934599655,1620,1620,1620,1620,0
|
|
20230926,174700,934599655,1620,1620,1620,1620,0
|
|
20230926,174600,934599655,1620,1620,1620,1620,0
|
|
20230926,174500,934599655,1620,1620,1620,1620,0
|
|
20230926,174400,934599655,1620,1620,1620,1620,0
|
|
20230926,174300,934599655,1620,1620,1620,1620,0
|
|
20230926,174200,934599655,1620,1620,1620,1620,0
|
|
20230926,174100,934599655,1620,1620,1620,1620,0
|
|
20230926,174000,934599655,1620,1620,1620,1620,0
|
|
20230926,173900,934599655,1620,1620,1620,1620,0
|
|
20230926,173800,934599655,1620,1620,1620,1620,0
|
|
20230926,173700,934599655,1620,1620,1620,1620,0
|
|
20230926,173600,934599655,1620,1620,1620,1620,0
|
|
20230926,173500,934599655,1620,1620,1620,1620,0
|
|
20230926,173400,934599655,1620,1620,1620,1620,17718
|
|
20230926,173300,934599655,1620,1620,1620,1620,0
|
|
20230926,173200,934599655,1620,1620,1620,1620,0
|
|
20230926,173100,934599655,1620,1620,1620,1620,0
|
|
20230926,173000,934599655,1620,1620,1620,1620,0
|
|
20230926,172900,934599655,1620,1620,1620,1620,0
|
|
20230926,172800,934599655,1620,1620,1620,1620,0
|
|
20230926,172700,934599655,1620,1620,1620,1620,0
|
|
20230926,172600,934599655,1620,1620,1620,1620,0
|
|
20230926,172500,934599655,1620,1620,1620,1620,0
|
|
20230926,172400,934599655,1620,1620,1620,1620,0
|
|
20230926,172300,934599655,1620,1620,1620,1620,0
|
|
20230926,172200,934599655,1620,1620,1620,1620,0
|
|
20230926,172100,934599655,1620,1620,1620,1620,0
|
|
20230926,172000,934599655,1620,1620,1620,1620,0
|
|
20230926,171900,934599655,1620,1620,1620,1620,0
|
|
20230926,171800,934599655,1620,1620,1620,1620,0
|
|
20230926,171700,934599655,1620,1620,1620,1620,0
|
|
20230926,171600,934599655,1620,1620,1620,1620,0
|
|
20230926,171500,934599655,1620,1620,1620,1620,0
|
|
20230926,171400,934599655,1620,1620,1620,1620,0
|
|
20230926,171300,934599655,1620,1620,1620,1620,0
|
|
20230926,171200,934599655,1620,1620,1620,1620,0
|
|
20230926,171100,934599655,1620,1620,1620,1620,0
|
|
20230926,171000,934599655,1620,1620,1620,1620,0
|
|
20230926,170900,934599655,1620,1620,1620,1620,0
|
|
20230926,170800,934599655,1620,1620,1620,1620,0
|
|
20230926,170700,934599655,1620,1620,1620,1620,0
|
|
20230926,170600,934599655,1620,1620,1620,1620,0
|
|
20230926,170500,934599655,1620,1620,1620,1620,0
|
|
20230926,170400,934599655,1620,1620,1620,1620,17718
|
|
20230926,170300,934599655,1620,1620,1620,1620,0
|
|
20230926,170200,934599655,1620,1620,1620,1620,0
|
|
20230926,170100,934599655,1620,1620,1620,1620,0
|
|
20230926,170000,934599655,1620,1620,1620,1620,0
|
|
20230926,165900,934599655,1620,1620,1620,1620,0
|
|
20230926,165800,934599655,1620,1620,1620,1620,0
|
|
20230926,165700,934599655,1620,1620,1620,1620,0
|
|
20230926,165600,934599655,1620,1620,1620,1620,0
|
|
20230926,165500,934599655,1620,1620,1620,1620,0
|
|
20230926,165400,934599655,1620,1620,1620,1620,0
|
|
20230926,165300,934599655,1620,1620,1620,1620,0
|
|
20230926,165200,934599655,1620,1620,1620,1620,0
|
|
20230926,165100,934599655,1620,1620,1620,1620,0
|
|
20230926,165000,934599655,1620,1620,1620,1620,0
|
|
20230926,164900,934599655,1620,1620,1620,1620,0
|
|
20230926,164800,934599655,1620,1620,1620,1620,0
|
|
20230926,164700,934599655,1620,1620,1620,1620,0
|
|
20230926,164600,934599655,1620,1620,1620,1620,0
|
|
20230926,164500,934599655,1620,1620,1620,1620,0
|
|
20230926,164400,934599655,1620,1620,1620,1620,0
|
|
20230926,164300,934599655,1620,1620,1620,1620,0
|
|
20230926,164200,934599655,1620,1620,1620,1620,0
|
|
20230926,164100,934599655,1620,1620,1620,1620,0
|
|
20230926,164000,934599655,1620,1620,1620,1620,0
|
|
20230926,163900,934599655,1620,1620,1620,1620,0
|
|
20230926,163800,934599655,1620,1620,1620,1620,0
|
|
20230926,163700,934599655,1620,1620,1620,1620,0
|
|
20230926,163600,934599655,1620,1620,1620,1620,0
|
|
20230926,163500,934599655,1620,1620,1620,1620,0
|
|
20230926,163400,934599655,1620,1620,1620,1620,17718
|
|
20230926,163300,934599655,1620,1620,1620,1620,0
|
|
20230926,163200,934599655,1620,1620,1620,1620,0
|
|
20230926,163100,934599655,1620,1620,1620,1620,0
|
|
20230926,163000,934599655,1620,1620,1620,1620,0
|
|
20230926,162900,934599655,1620,1620,1620,1620,0
|
|
20230926,162800,934599655,1620,1620,1620,1620,0
|
|
20230926,162700,934599655,1620,1620,1620,1620,0
|
|
20230926,162600,934599655,1620,1620,1620,1620,0
|
|
20230926,162500,934599655,1620,1620,1620,1620,0
|
|
20230926,162400,934599655,1620,1620,1620,1620,0
|
|
20230926,162300,934599655,1620,1620,1620,1620,0
|
|
20230926,162200,934599655,1620,1620,1620,1620,0
|
|
20230926,162100,934599655,1620,1620,1620,1620,0
|
|
20230926,162000,934599655,1620,1620,1620,1620,0
|
|
20230926,161900,934599655,1620,1620,1620,1620,0
|
|
20230926,161800,934599655,1620,1620,1620,1620,0
|
|
20230926,161700,934599655,1620,1620,1620,1620,0
|
|
20230926,161600,934599655,1620,1620,1620,1620,0
|
|
20230926,161500,934599655,1620,1620,1620,1620,0
|
|
20230926,161400,934599655,1620,1620,1620,1620,0
|
|
20230926,161300,934599655,1620,1620,1620,1620,0
|
|
20230926,161200,934599655,1620,1620,1620,1620,0
|
|
20230926,161100,934599655,1620,1620,1620,1620,0
|
|
20230926,161000,934599655,1620,1620,1620,1620,0
|
|
20230926,160900,934599655,1620,1620,1620,1620,0
|
|
20230926,160800,934599655,1620,1620,1620,1620,0
|
|
20230926,160700,934599655,1620,1620,1620,1620,0
|
|
20230926,160600,934599655,1620,1620,1620,1620,0
|
|
20230926,160500,934599655,1620,1620,1620,1620,0
|
|
20230926,160400,934599655,1620,1620,1620,1620,17718
|
|
20230926,160300,934599655,1620,1620,1620,1620,0
|
|
20230926,160200,934599655,1620,1620,1620,1620,0
|
|
20230926,160100,934599655,1620,1620,1620,1620,0
|
|
20230926,160000,934599655,1620,1620,1620,1620,0
|
|
20230926,155900,934599655,1620,1620,1620,1620,0
|
|
20230926,155800,934599655,1620,1620,1620,1620,0
|
|
20230926,155700,934599655,1620,1620,1620,1620,0
|
|
20230926,155600,934599655,1620,1620,1620,1620,0
|
|
20230926,155500,934599655,1620,1620,1620,1620,0
|
|
20230926,155400,934599655,1620,1620,1620,1620,0
|
|
20230926,155300,934599655,1620,1620,1620,1620,0
|
|
20230926,155200,934599655,1620,1620,1620,1620,0
|
|
20230926,155100,934599655,1620,1620,1620,1620,0
|
|
20230926,155000,934599655,1620,1620,1620,1620,0
|
|
20230926,154900,934599655,1620,1620,1620,1620,0
|
|
20230926,154800,934599655,1620,1620,1620,1620,0
|
|
20230926,154700,934599655,1620,1620,1620,1620,0
|
|
20230926,154600,934599655,1620,1620,1620,1620,0
|
|
20230926,154500,934599655,1620,1620,1620,1620,0
|
|
20230926,154400,934599655,1620,1620,1620,1620,0
|
|
20230926,154300,934599655,1620,1620,1620,1620,0
|
|
20230926,154200,934599655,1620,1620,1620,1620,0
|
|
20230926,154100,934599655,1620,1620,1620,1620,0
|
|
20230926,154000,934599655,1620,1620,1620,1620,0
|
|
20230926,153900,934599655,1620,1620,1620,1620,0
|
|
20230926,153800,934599655,1620,1620,1620,1620,0
|
|
20230926,153700,934599655,1620,1620,1620,1620,0
|
|
20230926,153600,934599655,1620,1620,1620,1620,0
|
|
20230926,153500,934599655,1620,1620,1620,1620,0
|
|
20230926,153400,934599655,1620,1620,1620,1620,17718
|
|
20230926,153300,934599655,1620,1620,1620,1620,0
|
|
20230926,153200,934599655,1620,1620,1620,1620,0
|
|
20230926,153100,934599655,1620,1620,1620,1620,0
|
|
20230926,153000,934599655,1620,1620,1620,1620,17718
|
|
20230926,152900,905896495,1627,1627,1627,1627,0
|
|
20230926,152800,905896495,1627,1627,1627,1627,0
|
|
20230926,152700,905896495,1627,1627,1627,1627,0
|
|
20230926,152600,905896495,1627,1627,1627,1627,0
|
|
20230926,152500,905896495,1627,1627,1627,1627,0
|
|
20230926,152400,905896495,1627,1627,1627,1627,0
|
|
20230926,152300,905896495,1627,1627,1627,1627,0
|
|
20230926,152200,905896495,1627,1627,1627,1627,0
|
|
20230926,152100,905896495,1627,1627,1627,1627,0
|
|
20230926,152000,905896495,1627,1627,1627,1627,0
|
|
20230926,151900,905896495,1627,1633,1633,1626,164
|
|
20230926,151800,905629704,1633,1636,1636,1621,13067
|
|
20230926,151700,884332581,1637,1638,1638,1633,5520
|
|
20230926,151600,875317999,1633,1639,1640,1633,7209
|
|
20230926,151500,863541456,1640,1635,1641,1635,889
|
|
20230926,151400,862087894,1635,1636,1636,1634,7007
|
|
20230926,151300,850631967,1644,1645,1645,1637,5
|
|
20230926,151200,850623758,1646,1646,1646,1636,1041
|
|
20230926,151100,848919265,1646,1645,1646,1637,8
|
|
20230926,151000,848906112,1646,1645,1647,1635,461
|
|
20230926,150900,848151822,1636,1638,1647,1635,3223
|
|
20230926,150800,842870240,1638,1639,1639,1637,540
|
|
20230926,150700,841985680,1639,1647,1647,1639,2400
|
|
20230926,150600,838049887,1647,1642,1647,1642,53
|
|
20230926,150500,837962856,1648,1642,1648,1642,60
|
|
20230926,150400,837864135,1642,1640,1642,1639,9669
|
|
20230926,150300,822006964,1639,1639,1640,1639,622
|
|
20230926,150200,820987505,1639,1647,1650,1639,7577
|
|
20230926,150100,808556290,1646,1649,1650,1646,9
|
|
20230926,150000,808541463,1650,1650,1650,1643,13
|
|
20230926,145900,808520037,1645,1648,1652,1644,15500
|
|
20230926,145800,783008844,1648,1650,1652,1648,1863
|
|
20230926,145700,779937111,1652,1650,1652,1650,359
|
|
20230926,145600,779344755,1651,1650,1652,1650,18
|
|
20230926,145500,779315043,1652,1652,1652,1649,507
|
|
20230926,145400,778478983,1652,1652,1652,1649,4
|
|
20230926,145300,778472378,1649,1651,1651,1649,12243
|
|
20230926,145200,758272455,1656,1656,1656,1651,115
|
|
20230926,145100,758082571,1651,1651,1651,1651,0
|
|
20230926,145000,758082571,1651,1656,1656,1651,2002
|
|
20230926,144900,754777205,1652,1652,1652,1652,553
|
|
20230926,144800,753863649,1652,1657,1657,1652,892
|
|
20230926,144700,752389106,1657,1657,1657,1657,112
|
|
20230926,144600,752203522,1658,1658,1658,1658,2042
|
|
20230926,144500,748817886,1657,1656,1659,1656,5002
|
|
20230926,144400,740524625,1655,1655,1655,1655,260
|
|
20230926,144300,740094325,1655,1655,1655,1655,7
|
|
20230926,144200,740082740,1651,1653,1654,1651,2010
|
|
20230926,144100,736762780,1655,1653,1655,1652,1813
|
|
20230926,144000,733767272,1654,1654,1654,1654,95
|
|
20230926,143900,733610142,1654,1654,1654,1654,18
|
|
20230926,143800,733580370,1654,1654,1654,1654,0
|
|
20230926,143700,733580370,1654,1653,1654,1653,289
|
|
20230926,143600,733102649,1652,1653,1654,1652,5851
|
|
20230926,143500,723430945,1653,1653,1653,1653,498
|
|
20230926,143400,722607751,1656,1656,1656,1656,10
|
|
20230926,143300,722591191,1656,1656,1656,1656,1
|
|
20230926,143200,722589535,1656,1656,1656,1656,2
|
|
20230926,143100,722586223,1657,1657,1657,1657,1
|
|
20230926,143000,722584566,1652,1655,1657,1652,4
|
|
20230926,142900,722577946,1652,1654,1654,1652,871
|
|
20230926,142800,721138149,1654,1657,1657,1654,248
|
|
20230926,142700,720727865,1657,1657,1657,1657,40
|
|
20230926,142600,720661585,1657,1659,1659,1657,1501
|
|
20230926,142500,718174426,1657,1658,1658,1657,261
|
|
20230926,142400,717741931,1659,1659,1659,1658,26
|
|
20230926,142300,717698817,1658,1658,1658,1657,1036
|
|
20230926,142200,715982155,1658,1654,1660,1653,32
|
|
20230926,142100,715929246,1653,1659,1660,1653,63
|
|
20230926,142000,715824676,1660,1653,1660,1653,3344
|
|
20230926,141900,710297011,1654,1659,1659,1654,1529
|
|
20230926,141800,707767857,1660,1659,1660,1659,22
|
|
20230926,141700,707731355,1659,1659,1659,1655,80
|
|
20230926,141600,707598639,1659,1659,1659,1659,6
|
|
20230926,141500,707588685,1654,1654,1659,1653,2017
|
|
20230926,141400,704248526,1655,1653,1656,1652,1568
|
|
20230926,141300,701657709,1652,1653,1653,1652,6
|
|
20230926,141200,701647793,1652,1653,1653,1652,4
|
|
20230926,141100,701641182,1652,1653,1653,1652,977
|
|
20230926,141000,700026998,1653,1652,1653,1652,3
|
|
20230926,140900,700022040,1654,1652,1654,1652,110
|
|
20230926,140800,699840312,1652,1652,1652,1652,1
|
|
20230926,140700,699838660,1654,1654,1654,1654,6
|
|
20230926,140600,699828736,1654,1654,1654,1652,25
|
|
20230926,140500,699787388,1652,1652,1652,1652,1
|
|
20230926,140400,699785736,1654,1653,1654,1652,404
|
|
20230926,140300,699117923,1655,1655,1655,1655,638
|
|
20230926,140200,698062033,1655,1653,1655,1653,9
|
|
20230926,140100,698047150,1653,1653,1655,1653,13
|
|
20230926,140000,698025657,1655,1654,1655,1653,8
|
|
20230926,135900,698012424,1655,1655,1656,1655,5030
|
|
20230926,135800,689684413,1652,1652,1655,1652,502
|
|
20230926,135700,688853643,1652,1652,1653,1652,316
|
|
20230926,135600,688331582,1652,1656,1656,1652,1642
|
|
20230926,135500,685614965,1655,1656,1657,1655,3595
|
|
20230926,135400,679661642,1657,1657,1657,1657,118
|
|
20230926,135300,679466116,1659,1659,1659,1659,3
|
|
20230926,135200,679461139,1660,1660,1660,1660,0
|
|
20230926,135100,679461139,1660,1658,1660,1658,10
|
|
20230926,135000,679444555,1660,1659,1660,1659,1501
|
|
20230926,134900,676952896,1659,1660,1660,1659,3
|
|
20230926,134800,676947918,1660,1660,1660,1660,13
|
|
20230926,134700,676926338,1660,1656,1660,1655,789
|
|
20230926,134600,675620332,1656,1656,1656,1655,1399
|
|
20230926,134500,673304588,1656,1656,1656,1656,64
|
|
20230926,134400,673198604,1660,1656,1660,1655,1128
|
|
20230926,134300,671330632,1655,1656,1656,1655,36
|
|
20230926,134200,671271018,1656,1656,1656,1656,40
|
|
20230926,134100,671204778,1656,1656,1656,1655,496
|
|
20230926,134000,670383654,1655,1656,1656,1655,2909
|
|
20230926,133900,665566353,1656,1657,1657,1656,39
|
|
20230926,133800,665501762,1656,1657,1657,1656,2565
|
|
20230926,133700,661251650,1660,1659,1660,1658,4530
|
|
20230926,133600,653737764,1660,1662,1662,1659,10842
|
|
20230926,133500,635737347,1664,1662,1664,1662,168
|
|
20230926,133400,635457849,1661,1662,1662,1661,61
|
|
20230926,133300,635356469,1662,1662,1662,1661,898
|
|
20230926,133200,633864777,1664,1664,1664,1664,0
|
|
20230926,133100,633864777,1664,1662,1664,1661,259
|
|
20230926,133000,633434157,1663,1663,1663,1662,43
|
|
20230926,132900,633362649,1663,1664,1664,1663,191
|
|
20230926,132800,633044915,1664,1662,1664,1661,15
|
|
20230926,132700,633019985,1661,1661,1661,1661,0
|
|
20230926,132600,633019985,1661,1662,1662,1661,120
|
|
20230926,132500,632820655,1665,1665,1665,1665,0
|
|
20230926,132400,632820655,1665,1660,1665,1660,165
|
|
20230926,132300,632546750,1660,1661,1661,1660,1173
|
|
20230926,132200,630599417,1666,1666,1666,1666,1
|
|
20230926,132100,630597751,1660,1663,1663,1660,5285
|
|
20230926,132000,621821364,1663,1663,1663,1663,0
|
|
20230926,131900,621821364,1663,1663,1663,1663,10
|
|
20230926,131800,621804734,1663,1663,1663,1663,10
|
|
20230926,131700,621788104,1662,1662,1662,1662,10
|
|
20230926,131600,621771484,1663,1663,1663,1662,20
|
|
20230926,131500,621738225,1663,1662,1663,1661,2998
|
|
20230926,131400,616756981,1662,1662,1662,1662,0
|
|
20230926,131300,616756981,1662,1662,1662,1662,1000
|
|
20230926,131200,615094981,1663,1663,1663,1663,0
|
|
20230926,131100,615094981,1663,1663,1663,1663,1
|
|
20230926,131000,615093318,1662,1664,1664,1662,1162
|
|
20230926,130900,613161908,1665,1666,1666,1665,21
|
|
20230926,130800,613126926,1666,1666,1666,1666,11
|
|
20230926,130700,613108600,1666,1666,1666,1666,4
|
|
20230926,130600,613101936,1666,1665,1666,1665,2
|
|
20230926,130500,613098605,1665,1666,1666,1665,2308
|
|
20230926,130400,609255784,1665,1665,1665,1665,0
|
|
20230926,130300,609255784,1665,1669,1669,1665,1771
|
|
20230926,130200,606306382,1669,1669,1669,1669,1
|
|
20230926,130100,606304713,1669,1669,1669,1669,108
|
|
20230926,130000,606124461,1669,1669,1669,1669,300
|
|
20230926,125900,605623761,1669,1669,1669,1669,169
|
|
20230926,125800,605341700,1669,1669,1669,1669,10
|
|
20230926,125700,605325010,1670,1670,1670,1670,10
|
|
20230926,125600,605308310,1670,1665,1670,1665,101
|
|
20230926,125500,605139870,1665,1665,1665,1665,0
|
|
20230926,125400,605139870,1665,1662,1665,1662,2815
|
|
20230926,125300,600457816,1662,1661,1662,1661,2077
|
|
20230926,125200,597007916,1661,1663,1663,1661,12897
|
|
20230926,125100,575567644,1664,1663,1664,1663,1289
|
|
20230926,125000,573423956,1664,1664,1664,1664,112
|
|
20230926,124900,573237588,1664,1664,1664,1664,5
|
|
20230926,124800,573229268,1663,1663,1664,1663,1213
|
|
20230926,124700,571212029,1664,1664,1664,1664,103
|
|
20230926,124600,571040637,1664,1664,1664,1664,18
|
|
20230926,124500,571010685,1663,1664,1664,1663,59
|
|
20230926,124400,570912510,1663,1664,1664,1663,848
|
|
20230926,124300,569501439,1670,1668,1670,1668,2011
|
|
20230926,124200,566144506,1668,1667,1668,1667,2
|
|
20230926,124100,566141171,1663,1668,1668,1663,2341
|
|
20230926,124000,562246323,1668,1668,1668,1668,29
|
|
20230926,123900,562197951,1668,1668,1668,1668,1
|
|
20230926,123800,562196283,1666,1666,1666,1666,0
|
|
20230926,123700,562196283,1666,1666,1666,1666,1201
|
|
20230926,123600,560195417,1668,1667,1668,1667,203
|
|
20230926,123500,559857015,1668,1668,1668,1665,2324
|
|
20230926,123400,555987129,1669,1669,1669,1669,0
|
|
20230926,123300,555987129,1669,1668,1669,1668,1302
|
|
20230926,123200,553814092,1669,1669,1669,1669,0
|
|
20230926,123100,553814092,1669,1669,1669,1669,1
|
|
20230926,123000,553812423,1670,1670,1670,1670,9
|
|
20230926,122900,553797393,1670,1670,1670,1670,1
|
|
20230926,122800,553795723,1671,1664,1671,1664,202
|
|
20230926,122700,553459582,1664,1664,1664,1664,0
|
|
20230926,122600,553459582,1664,1664,1664,1664,300
|
|
20230926,122500,552960382,1664,1664,1664,1664,149
|
|
20230926,122400,552712446,1664,1664,1664,1664,517
|
|
20230926,122300,551852158,1663,1664,1664,1663,2936
|
|
20230926,122200,546967829,1664,1664,1664,1664,0
|
|
20230926,122100,546967829,1664,1664,1664,1664,0
|
|
20230926,122000,546967829,1664,1664,1664,1664,152
|
|
20230926,121900,546714901,1666,1666,1666,1666,0
|
|
20230926,121800,546714901,1666,1666,1666,1664,835
|
|
20230926,121700,545324775,1666,1667,1667,1666,90
|
|
20230926,121600,545174747,1669,1669,1669,1669,1
|
|
20230926,121500,545173078,1671,1671,1671,1671,0
|
|
20230926,121400,545173078,1671,1671,1671,1671,0
|
|
20230926,121300,545173078,1671,1671,1671,1671,11
|
|
20230926,121200,545154697,1671,1671,1671,1671,0
|
|
20230926,121100,545154697,1671,1671,1671,1671,0
|
|
20230926,121000,545154697,1671,1671,1671,1671,0
|
|
20230926,120900,545154697,1671,1665,1671,1665,182
|
|
20230926,120800,544851655,1665,1670,1670,1664,2969
|
|
20230926,120700,539909814,1671,1668,1671,1668,3
|
|
20230926,120600,539904807,1667,1667,1667,1667,0
|
|
20230926,120500,539904807,1667,1670,1670,1667,283
|
|
20230926,120400,539433021,1668,1670,1670,1668,2
|
|
20230926,120300,539429683,1671,1668,1671,1668,14
|
|
20230926,120200,539406323,1668,1668,1668,1668,20
|
|
20230926,120100,539372963,1668,1668,1668,1668,101
|
|
20230926,120000,539204495,1666,1666,1666,1665,137
|
|
20230926,115900,538976254,1666,1668,1668,1666,7
|
|
20230926,115800,538964588,1666,1665,1666,1665,3243
|
|
20230926,115700,533564992,1664,1664,1664,1664,3
|
|
20230926,115600,533560000,1664,1664,1664,1664,51
|
|
20230926,115500,533475136,1665,1665,1665,1665,237
|
|
20230926,115400,533080531,1665,1665,1665,1665,300
|
|
20230926,115300,532581031,1665,1665,1665,1665,303
|
|
20230926,115200,532076536,1665,1665,1665,1665,25
|
|
20230926,115100,532034911,1665,1665,1665,1665,26
|
|
20230926,115000,531991621,1664,1664,1664,1664,4
|
|
20230926,114900,531984965,1664,1664,1664,1664,19
|
|
20230926,114800,531953349,1663,1663,1663,1663,0
|
|
20230926,114700,531953349,1663,1664,1664,1663,46
|
|
20230926,114600,531876840,1664,1664,1664,1664,30
|
|
20230926,114500,531826920,1664,1665,1665,1664,730
|
|
20230926,114400,530611580,1665,1665,1665,1665,0
|
|
20230926,114300,530611580,1665,1665,1665,1665,220
|
|
20230926,114200,530245280,1664,1664,1664,1664,109
|
|
20230926,114100,530063904,1664,1664,1664,1664,4
|
|
20230926,114000,530057248,1664,1664,1664,1664,0
|
|
20230926,113900,530057248,1664,1665,1665,1664,12
|
|
20230926,113800,530037269,1665,1665,1665,1665,65
|
|
20230926,113700,529929044,1665,1665,1665,1665,0
|
|
20230926,113600,529929044,1665,1665,1665,1665,41
|
|
20230926,113500,529860779,1662,1665,1665,1662,427
|
|
20230926,113400,529149827,1662,1662,1662,1662,1651
|
|
20230926,113300,526405865,1665,1665,1665,1665,1
|
|
20230926,113200,526404200,1665,1662,1665,1662,1002
|
|
20230926,113100,524738870,1662,1662,1662,1662,0
|
|
20230926,113000,524738870,1662,1662,1662,1662,1
|
|
20230926,112900,524737208,1665,1663,1665,1661,4178
|
|
20230926,112800,517793628,1663,1663,1663,1663,850
|
|
20230926,112700,516380078,1662,1663,1663,1662,885
|
|
20230926,112600,514908324,1663,1665,1665,1663,5000
|
|
20230926,112500,506587681,1665,1665,1665,1665,0
|
|
20230926,112400,506587681,1665,1665,1665,1665,1
|
|
20230926,112300,506586016,1668,1668,1668,1665,7
|
|
20230926,112200,506574343,1668,1665,1668,1664,1015
|
|
20230926,112100,504884366,1665,1667,1667,1665,6248
|
|
20230926,112000,494480701,1667,1666,1667,1666,1600
|
|
20230926,111900,491814601,1667,1667,1667,1666,319
|
|
20230926,111800,491282946,1667,1668,1668,1667,2764
|
|
20230926,111700,486675348,1668,1670,1671,1668,301
|
|
20230926,111600,486172680,1671,1671,1671,1671,1
|
|
20230926,111500,486171009,1671,1671,1671,1671,3
|
|
20230926,111400,486165996,1671,1670,1671,1670,875
|
|
20230926,111300,484704578,1670,1669,1670,1669,1196
|
|
20230926,111200,482708453,1670,1670,1670,1670,78
|
|
20230926,111100,482578193,1670,1670,1670,1670,150
|
|
20230926,111000,482327693,1670,1670,1670,1670,130
|
|
20230926,110900,482110593,1670,1670,1670,1670,0
|
|
20230926,110800,482110593,1670,1670,1670,1670,1870
|
|
20230926,110700,478987693,1666,1666,1667,1666,600
|
|
20230926,110600,477988092,1665,1665,1665,1665,0
|
|
20230926,110500,477988092,1665,1665,1665,1665,4
|
|
20230926,110400,477981432,1665,1667,1667,1665,2000
|
|
20230926,110300,474650337,1666,1666,1666,1666,0
|
|
20230926,110200,474650337,1666,1666,1666,1666,0
|
|
20230926,110100,474650337,1666,1666,1666,1666,200
|
|
20230926,110000,474317137,1666,1666,1666,1666,300
|
|
20230926,105900,473817337,1666,1666,1666,1666,1
|
|
20230926,105800,473815671,1666,1666,1666,1666,26
|
|
20230926,105700,473772355,1665,1665,1665,1665,606
|
|
20230926,105600,472763365,1665,1665,1665,1665,0
|
|
20230926,105500,472763365,1665,1665,1665,1665,0
|
|
20230926,105400,472763365,1665,1665,1665,1665,0
|
|
20230926,105300,472763365,1665,1666,1666,1665,114
|
|
20230926,105200,472573442,1666,1667,1667,1666,6369
|
|
20230926,105100,461962564,1667,1669,1669,1667,1727
|
|
20230926,105000,459082742,1669,1669,1669,1669,0
|
|
20230926,104900,459082742,1669,1669,1669,1669,100
|
|
20230926,104800,458915842,1669,1670,1670,1669,433
|
|
20230926,104700,458192937,1671,1677,1677,1671,158
|
|
20230926,104600,457928913,1677,1677,1677,1677,2234
|
|
20230926,104500,454182495,1677,1677,1677,1677,61
|
|
20230926,104400,454080198,1677,1677,1677,1677,1
|
|
20230926,104300,454078521,1671,1671,1671,1671,1
|
|
20230926,104200,454076850,1671,1671,1671,1671,0
|
|
20230926,104100,454076850,1671,1675,1675,1671,264
|
|
20230926,104000,453635656,1675,1675,1675,1675,0
|
|
20230926,103900,453635656,1675,1675,1675,1675,0
|
|
20230926,103800,453635656,1675,1679,1679,1675,293
|
|
20230926,103700,453144473,1679,1679,1679,1679,5
|
|
20230926,103600,453136078,1680,1681,1682,1680,31
|
|
20230926,103500,453083958,1682,1685,1685,1682,20
|
|
20230926,103400,453050288,1685,1685,1685,1685,35
|
|
20230926,103300,452991313,1686,1686,1686,1686,0
|
|
20230926,103200,452991313,1686,1671,1686,1671,1516
|
|
20230926,103100,450437475,1671,1668,1671,1668,632
|
|
20230926,103000,449383158,1668,1667,1668,1667,3296
|
|
20230926,102900,443887726,1666,1666,1667,1666,132
|
|
20230926,102800,443667688,1667,1667,1667,1666,932
|
|
20230926,102700,442114945,1666,1667,1667,1666,1110
|
|
20230926,102600,440265575,1667,1665,1667,1665,682
|
|
20230926,102500,439128831,1666,1666,1666,1666,10
|
|
20230926,102400,439112171,1666,1670,1670,1666,970
|
|
20230926,102300,437494399,1670,1670,1670,1670,11
|
|
20230926,102200,437476029,1670,1665,1670,1665,801
|
|
20230926,102100,436142359,1665,1666,1666,1665,7895
|
|
20230926,102000,422997172,1666,1670,1670,1666,4918
|
|
20230926,101900,414798987,1671,1673,1673,1671,23
|
|
20230926,101800,414760510,1673,1673,1673,1673,200
|
|
20230926,101700,414425910,1673,1673,1673,1673,1
|
|
20230926,101600,414424237,1684,1675,1684,1675,1580
|
|
20230926,101500,411768683,1675,1675,1675,1675,324
|
|
20230926,101400,411225983,1675,1675,1675,1675,1
|
|
20230926,101300,411224308,1685,1687,1687,1674,9
|
|
20230926,101200,411209161,1688,1670,1688,1670,10047
|
|
20230926,101100,394270968,1669,1668,1669,1667,608
|
|
20230926,101000,393256802,1668,1667,1668,1667,6
|
|
20230926,100900,393246799,1667,1665,1667,1665,310
|
|
20230926,100800,392730049,1665,1666,1666,1665,507
|
|
20230926,100700,391885893,1666,1664,1666,1664,1235
|
|
20230926,100600,389830769,1666,1664,1667,1664,1166
|
|
20230926,100500,387888180,1667,1668,1668,1664,11521
|
|
20230926,100400,368706439,1668,1670,1670,1668,708
|
|
20230926,100300,367525407,1670,1670,1670,1670,153
|
|
20230926,100200,367269897,1670,1670,1670,1670,9600
|
|
20230926,100100,351237897,1670,1672,1672,1670,5393
|
|
20230926,100000,342226363,1671,1671,1671,1671,0
|
|
20230926,095900,342226363,1671,1671,1671,1671,0
|
|
20230926,095800,342226363,1671,1673,1673,1671,9272
|
|
20230926,095700,326730814,1674,1677,1677,1674,815
|
|
20230926,095600,325365751,1675,1677,1677,1675,517
|
|
20230926,095500,324499127,1677,1677,1677,1677,96
|
|
20230926,095400,324338135,1677,1679,1679,1677,299
|
|
20230926,095300,323836412,1679,1678,1679,1678,314
|
|
20230926,095200,323309506,1679,1675,1679,1675,42
|
|
20230926,095100,323239036,1680,1680,1680,1680,10
|
|
20230926,095000,323222236,1680,1680,1680,1680,100
|
|
20230926,094900,323054236,1680,1680,1680,1680,89
|
|
20230926,094800,322904716,1680,1680,1680,1680,250
|
|
20230926,094700,322484716,1683,1683,1683,1683,1
|
|
20230926,094600,322483033,1685,1685,1685,1685,34
|
|
20230926,094500,322425743,1685,1685,1685,1685,40
|
|
20230926,094400,322358343,1685,1686,1686,1673,835
|
|
20230926,094300,320960334,1678,1678,1686,1674,1025
|
|
20230926,094200,319241784,1678,1678,1678,1678,9
|
|
20230926,094100,319226682,1678,1683,1684,1677,13328
|
|
20230926,094000,296831615,1684,1691,1691,1683,1086
|
|
20230926,093900,295003539,1693,1683,1693,1682,6622
|
|
20230926,093800,283818855,1683,1692,1692,1683,2535
|
|
20230926,093700,279550066,1692,1684,1692,1684,180
|
|
20230926,093600,279246899,1684,1692,1692,1684,3684
|
|
20230926,093500,273042347,1692,1687,1692,1684,1241
|
|
20230926,093400,270950446,1687,1693,1693,1687,372
|
|
20230926,093300,270320931,1693,1690,1693,1690,996
|
|
20230926,093200,268635830,1690,1687,1690,1686,6076
|
|
20230926,093100,258385817,1687,1690,1692,1687,188
|
|
20230926,093000,258068428,1689,1692,1692,1689,20
|
|
20230926,092900,258034594,1689,1689,1689,1687,3502
|
|
20230926,092800,252121948,1689,1693,1693,1689,1110
|
|
20230926,092700,250243951,1693,1693,1693,1693,1148
|
|
20230926,092600,248300387,1693,1700,1700,1693,1741
|
|
20230926,092500,245351673,1699,1701,1701,1699,12719
|
|
20230926,092400,223739436,1701,1703,1703,1701,892
|
|
20230926,092300,222221676,1704,1700,1704,1700,883
|
|
20230926,092200,220718184,1700,1700,1704,1700,9151
|
|
20230926,092100,205150656,1703,1695,1703,1695,1645
|
|
20230926,092000,202355447,1694,1695,1695,1693,2223
|
|
20230926,091900,198589566,1694,1695,1695,1694,916
|
|
20230926,091800,197037165,1694,1693,1703,1693,8416
|
|
20230926,091700,182734604,1698,1687,1698,1687,6906
|
|
20230926,091600,171070464,1685,1685,1685,1685,4033
|
|
20230926,091500,164274859,1684,1685,1685,1684,1601
|
|
20230926,091400,161577674,1684,1683,1684,1683,4814
|
|
20230926,091300,153473900,1684,1684,1684,1682,448
|
|
20230926,091200,152719822,1684,1687,1687,1683,2902
|
|
20230926,091100,147825936,1688,1681,1688,1680,10362
|
|
20230926,091000,130384201,1680,1681,1681,1680,2037
|
|
20230926,090900,126962040,1681,1680,1681,1680,1943
|
|
20230926,090800,123697669,1680,1680,1680,1678,6880
|
|
20230926,090700,112141077,1680,1677,1680,1677,2058
|
|
20230926,090600,108685684,1677,1680,1680,1677,3503
|
|
20230926,090500,102811141,1677,1682,1682,1677,898
|
|
20230926,090400,101302983,1683,1679,1683,1679,5960
|
|
20230926,090300,91279245,1677,1670,1677,1670,7322
|
|
20230926,090200,79038928,1671,1667,1671,1661,9378
|
|
20230926,090100,63416134,1667,1671,1671,1667,875
|
|
20230926,090000,61957469,1673,1664,1674,1664,37231
|