628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,192500,238257974,1269,1269,1269,1269,6074
|
|
20230926,192400,238257974,1269,1269,1269,1269,0
|
|
20230926,192300,238257974,1269,1269,1269,1269,0
|
|
20230926,192200,238257974,1269,1269,1269,1269,0
|
|
20230926,192100,238257974,1269,1269,1269,1269,0
|
|
20230926,192000,238257974,1269,1269,1269,1269,0
|
|
20230926,191900,238257974,1269,1269,1269,1269,0
|
|
20230926,191800,238257974,1269,1269,1269,1269,0
|
|
20230926,191700,238257974,1269,1269,1269,1269,0
|
|
20230926,191600,238257974,1269,1269,1269,1269,0
|
|
20230926,191500,238257974,1269,1269,1269,1269,0
|
|
20230926,191400,238257974,1269,1269,1269,1269,0
|
|
20230926,191300,238257974,1269,1269,1269,1269,0
|
|
20230926,191200,238257974,1269,1269,1269,1269,0
|
|
20230926,191100,238257974,1269,1269,1269,1269,0
|
|
20230926,191000,238257974,1269,1269,1269,1269,0
|
|
20230926,190900,238257974,1269,1269,1269,1269,0
|
|
20230926,190800,238257974,1269,1269,1269,1269,0
|
|
20230926,190700,238257974,1269,1269,1269,1269,0
|
|
20230926,190600,238257974,1269,1269,1269,1269,0
|
|
20230926,190500,238257974,1269,1269,1269,1269,0
|
|
20230926,190400,238257974,1269,1269,1269,1269,0
|
|
20230926,190300,238257974,1269,1269,1269,1269,0
|
|
20230926,190200,238257974,1269,1269,1269,1269,0
|
|
20230926,190100,238257974,1269,1269,1269,1269,0
|
|
20230926,190000,238257974,1269,1269,1269,1269,0
|
|
20230926,185900,238257974,1269,1269,1269,1269,0
|
|
20230926,185800,238257974,1269,1269,1269,1269,0
|
|
20230926,185700,238257974,1269,1269,1269,1269,0
|
|
20230926,185600,238257974,1269,1269,1269,1269,0
|
|
20230926,185500,238257974,1269,1269,1269,1269,6074
|
|
20230926,185400,238257974,1269,1269,1269,1269,0
|
|
20230926,185300,238257974,1269,1269,1269,1269,0
|
|
20230926,185200,238257974,1269,1269,1269,1269,0
|
|
20230926,185100,238257974,1269,1269,1269,1269,0
|
|
20230926,185000,238257974,1269,1269,1269,1269,0
|
|
20230926,184900,238257974,1269,1269,1269,1269,0
|
|
20230926,184800,238257974,1269,1269,1269,1269,0
|
|
20230926,184700,238257974,1269,1269,1269,1269,0
|
|
20230926,184600,238257974,1269,1269,1269,1269,0
|
|
20230926,184500,238257974,1269,1269,1269,1269,0
|
|
20230926,184400,238257974,1269,1269,1269,1269,0
|
|
20230926,184300,238257974,1269,1269,1269,1269,0
|
|
20230926,184200,238257974,1269,1269,1269,1269,0
|
|
20230926,184100,238257974,1269,1269,1269,1269,0
|
|
20230926,184000,238257974,1269,1269,1269,1269,0
|
|
20230926,183900,238257974,1269,1269,1269,1269,0
|
|
20230926,183800,238257974,1269,1269,1269,1269,0
|
|
20230926,183700,238257974,1269,1269,1269,1269,0
|
|
20230926,183600,238257974,1269,1269,1269,1269,0
|
|
20230926,183500,238257974,1269,1269,1269,1269,0
|
|
20230926,183400,238257974,1269,1269,1269,1269,0
|
|
20230926,183300,238257974,1269,1269,1269,1269,0
|
|
20230926,183200,238257974,1269,1269,1269,1269,0
|
|
20230926,183100,238257974,1269,1269,1269,1269,0
|
|
20230926,183000,238257974,1269,1269,1269,1269,0
|
|
20230926,182900,238257974,1269,1269,1269,1269,0
|
|
20230926,182800,238257974,1269,1269,1269,1269,0
|
|
20230926,182700,238257974,1269,1269,1269,1269,0
|
|
20230926,182600,238257974,1269,1269,1269,1269,0
|
|
20230926,182500,238257974,1269,1269,1269,1269,6074
|
|
20230926,182400,238257974,1269,1269,1269,1269,0
|
|
20230926,182300,238257974,1269,1269,1269,1269,0
|
|
20230926,182200,238257974,1269,1269,1269,1269,0
|
|
20230926,182100,238257974,1269,1269,1269,1269,0
|
|
20230926,182000,238257974,1269,1269,1269,1269,0
|
|
20230926,181900,238257974,1269,1269,1269,1269,0
|
|
20230926,181800,238257974,1269,1269,1269,1269,0
|
|
20230926,181700,238257974,1269,1269,1269,1269,0
|
|
20230926,181600,238257974,1269,1269,1269,1269,0
|
|
20230926,181500,238257974,1269,1269,1269,1269,0
|
|
20230926,181400,238257974,1269,1269,1269,1269,0
|
|
20230926,181300,238257974,1269,1269,1269,1269,0
|
|
20230926,181200,238257974,1269,1269,1269,1269,0
|
|
20230926,181100,238257974,1269,1269,1269,1269,0
|
|
20230926,181000,238257974,1269,1269,1269,1269,0
|
|
20230926,180900,238257974,1269,1269,1269,1269,0
|
|
20230926,180800,238257974,1269,1269,1269,1269,0
|
|
20230926,180700,238257974,1269,1269,1269,1269,0
|
|
20230926,180600,238257974,1269,1269,1269,1269,0
|
|
20230926,180500,238257974,1269,1269,1269,1269,0
|
|
20230926,180400,238257974,1269,1269,1269,1269,0
|
|
20230926,180300,238257974,1269,1269,1269,1269,0
|
|
20230926,180200,238257974,1269,1269,1269,1269,0
|
|
20230926,180100,238257974,1269,1269,1269,1269,0
|
|
20230926,180000,238257974,1269,1269,1269,1269,0
|
|
20230926,175900,238257974,1269,1269,1269,1269,0
|
|
20230926,175800,238257974,1269,1269,1269,1269,0
|
|
20230926,175700,238257974,1269,1269,1269,1269,0
|
|
20230926,175600,238257974,1269,1269,1269,1269,0
|
|
20230926,175500,238257974,1269,1269,1269,1269,6074
|
|
20230926,175400,238257974,1269,1269,1269,1269,0
|
|
20230926,175300,238257974,1269,1269,1269,1269,0
|
|
20230926,175200,238257974,1269,1269,1269,1269,0
|
|
20230926,175100,238257974,1269,1269,1269,1269,0
|
|
20230926,175000,238257974,1269,1269,1269,1269,0
|
|
20230926,174900,238257974,1269,1269,1269,1269,0
|
|
20230926,174800,238257974,1269,1269,1269,1269,0
|
|
20230926,174700,238257974,1269,1269,1269,1269,0
|
|
20230926,174600,238257974,1269,1269,1269,1269,0
|
|
20230926,174500,238257974,1269,1269,1269,1269,0
|
|
20230926,174400,238257974,1269,1269,1269,1269,0
|
|
20230926,174300,238257974,1269,1269,1269,1269,0
|
|
20230926,174200,238257974,1269,1269,1269,1269,0
|
|
20230926,174100,238257974,1269,1269,1269,1269,0
|
|
20230926,174000,238257974,1269,1269,1269,1269,0
|
|
20230926,173900,238257974,1269,1269,1269,1269,0
|
|
20230926,173800,238257974,1269,1269,1269,1269,0
|
|
20230926,173700,238257974,1269,1269,1269,1269,0
|
|
20230926,173600,238257974,1269,1269,1269,1269,0
|
|
20230926,173500,238257974,1269,1269,1269,1269,0
|
|
20230926,173400,238257974,1269,1269,1269,1269,0
|
|
20230926,173300,238257974,1269,1269,1269,1269,0
|
|
20230926,173200,238257974,1269,1269,1269,1269,0
|
|
20230926,173100,238257974,1269,1269,1269,1269,0
|
|
20230926,173000,238257974,1269,1269,1269,1269,0
|
|
20230926,172900,238257974,1269,1269,1269,1269,0
|
|
20230926,172800,238257974,1269,1269,1269,1269,0
|
|
20230926,172700,238257974,1269,1269,1269,1269,0
|
|
20230926,172600,238257974,1269,1269,1269,1269,0
|
|
20230926,172500,238257974,1269,1269,1269,1269,6074
|
|
20230926,172400,238257974,1269,1269,1269,1269,0
|
|
20230926,172300,238257974,1269,1269,1269,1269,0
|
|
20230926,172200,238257974,1269,1269,1269,1269,0
|
|
20230926,172100,238257974,1269,1269,1269,1269,0
|
|
20230926,172000,238257974,1269,1269,1269,1269,0
|
|
20230926,171900,238257974,1269,1269,1269,1269,0
|
|
20230926,171800,238257974,1269,1269,1269,1269,0
|
|
20230926,171700,238257974,1269,1269,1269,1269,0
|
|
20230926,171600,238257974,1269,1269,1269,1269,0
|
|
20230926,171500,238257974,1269,1269,1269,1269,0
|
|
20230926,171400,238257974,1269,1269,1269,1269,0
|
|
20230926,171300,238257974,1269,1269,1269,1269,0
|
|
20230926,171200,238257974,1269,1269,1269,1269,0
|
|
20230926,171100,238257974,1269,1269,1269,1269,0
|
|
20230926,171000,238257974,1269,1269,1269,1269,0
|
|
20230926,170900,238257974,1269,1269,1269,1269,0
|
|
20230926,170800,238257974,1269,1269,1269,1269,0
|
|
20230926,170700,238257974,1269,1269,1269,1269,0
|
|
20230926,170600,238257974,1269,1269,1269,1269,0
|
|
20230926,170500,238257974,1269,1269,1269,1269,0
|
|
20230926,170400,238257974,1269,1269,1269,1269,0
|
|
20230926,170300,238257974,1269,1269,1269,1269,0
|
|
20230926,170200,238257974,1269,1269,1269,1269,0
|
|
20230926,170100,238257974,1269,1269,1269,1269,0
|
|
20230926,170000,238257974,1269,1269,1269,1269,0
|
|
20230926,165900,238257974,1269,1269,1269,1269,0
|
|
20230926,165800,238257974,1269,1269,1269,1269,0
|
|
20230926,165700,238257974,1269,1269,1269,1269,0
|
|
20230926,165600,238257974,1269,1269,1269,1269,0
|
|
20230926,165500,238257974,1269,1269,1269,1269,6074
|
|
20230926,165400,238257974,1269,1269,1269,1269,0
|
|
20230926,165300,238257974,1269,1269,1269,1269,0
|
|
20230926,165200,238257974,1269,1269,1269,1269,0
|
|
20230926,165100,238257974,1269,1269,1269,1269,0
|
|
20230926,165000,238257974,1269,1269,1269,1269,0
|
|
20230926,164900,238257974,1269,1269,1269,1269,0
|
|
20230926,164800,238257974,1269,1269,1269,1269,0
|
|
20230926,164700,238257974,1269,1269,1269,1269,0
|
|
20230926,164600,238257974,1269,1269,1269,1269,0
|
|
20230926,164500,238257974,1269,1269,1269,1269,0
|
|
20230926,164400,238257974,1269,1269,1269,1269,0
|
|
20230926,164300,238257974,1269,1269,1269,1269,0
|
|
20230926,164200,238257974,1269,1269,1269,1269,0
|
|
20230926,164100,238257974,1269,1269,1269,1269,0
|
|
20230926,164000,238257974,1269,1269,1269,1269,0
|
|
20230926,163900,238257974,1269,1269,1269,1269,0
|
|
20230926,163800,238257974,1269,1269,1269,1269,0
|
|
20230926,163700,238257974,1269,1269,1269,1269,0
|
|
20230926,163600,238257974,1269,1269,1269,1269,0
|
|
20230926,163500,238257974,1269,1269,1269,1269,0
|
|
20230926,163400,238257974,1269,1269,1269,1269,0
|
|
20230926,163300,238257974,1269,1269,1269,1269,0
|
|
20230926,163200,238257974,1269,1269,1269,1269,0
|
|
20230926,163100,238257974,1269,1269,1269,1269,0
|
|
20230926,163000,238257974,1269,1269,1269,1269,0
|
|
20230926,162900,238257974,1269,1269,1269,1269,0
|
|
20230926,162800,238257974,1269,1269,1269,1269,0
|
|
20230926,162700,238257974,1269,1269,1269,1269,0
|
|
20230926,162600,238257974,1269,1269,1269,1269,0
|
|
20230926,162500,238257974,1269,1269,1269,1269,6074
|
|
20230926,162400,238257974,1269,1269,1269,1269,0
|
|
20230926,162300,238257974,1269,1269,1269,1269,0
|
|
20230926,162200,238257974,1269,1269,1269,1269,0
|
|
20230926,162100,238257974,1269,1269,1269,1269,0
|
|
20230926,162000,238257974,1269,1269,1269,1269,0
|
|
20230926,161900,238257974,1269,1269,1269,1269,0
|
|
20230926,161800,238257974,1269,1269,1269,1269,0
|
|
20230926,161700,238257974,1269,1269,1269,1269,0
|
|
20230926,161600,238257974,1269,1269,1269,1269,0
|
|
20230926,161500,238257974,1269,1269,1269,1269,0
|
|
20230926,161400,238257974,1269,1269,1269,1269,0
|
|
20230926,161300,238257974,1269,1269,1269,1269,0
|
|
20230926,161200,238257974,1269,1269,1269,1269,0
|
|
20230926,161100,238257974,1269,1269,1269,1269,0
|
|
20230926,161000,238257974,1269,1269,1269,1269,0
|
|
20230926,160900,238257974,1269,1269,1269,1269,0
|
|
20230926,160800,238257974,1269,1269,1269,1269,0
|
|
20230926,160700,238257974,1269,1269,1269,1269,0
|
|
20230926,160600,238257974,1269,1269,1269,1269,0
|
|
20230926,160500,238257974,1269,1269,1269,1269,0
|
|
20230926,160400,238257974,1269,1269,1269,1269,0
|
|
20230926,160300,238257974,1269,1269,1269,1269,0
|
|
20230926,160200,238257974,1269,1269,1269,1269,0
|
|
20230926,160100,238257974,1269,1269,1269,1269,0
|
|
20230926,160000,238257974,1269,1269,1269,1269,0
|
|
20230926,155900,238257974,1269,1269,1269,1269,0
|
|
20230926,155800,238257974,1269,1269,1269,1269,0
|
|
20230926,155700,238257974,1269,1269,1269,1269,0
|
|
20230926,155600,238257974,1269,1269,1269,1269,0
|
|
20230926,155500,238257974,1269,1269,1269,1269,6074
|
|
20230926,155400,238257974,1269,1269,1269,1269,0
|
|
20230926,155300,238257974,1269,1269,1269,1269,0
|
|
20230926,155200,238257974,1269,1269,1269,1269,0
|
|
20230926,155100,238257974,1269,1269,1269,1269,0
|
|
20230926,155000,238257974,1269,1269,1269,1269,0
|
|
20230926,154900,238257974,1269,1269,1269,1269,0
|
|
20230926,154800,238257974,1269,1269,1269,1269,0
|
|
20230926,154700,238257974,1269,1269,1269,1269,0
|
|
20230926,154600,238257974,1269,1269,1269,1269,0
|
|
20230926,154500,238257974,1269,1269,1269,1269,0
|
|
20230926,154400,238257974,1269,1269,1269,1269,0
|
|
20230926,154300,238257974,1269,1269,1269,1269,0
|
|
20230926,154200,238257974,1269,1269,1269,1269,0
|
|
20230926,154100,238257974,1269,1269,1269,1269,0
|
|
20230926,154000,238257974,1269,1269,1269,1269,0
|
|
20230926,153900,238257974,1269,1269,1269,1269,0
|
|
20230926,153800,238257974,1269,1269,1269,1269,0
|
|
20230926,153700,238257974,1269,1269,1269,1269,0
|
|
20230926,153600,238257974,1269,1269,1269,1269,0
|
|
20230926,153500,238257974,1269,1269,1269,1269,0
|
|
20230926,153400,238257974,1269,1269,1269,1269,0
|
|
20230926,153300,238257974,1269,1269,1269,1269,0
|
|
20230926,153200,238257974,1269,1269,1269,1269,0
|
|
20230926,153100,238257974,1269,1269,1269,1269,0
|
|
20230926,153000,238257974,1269,1269,1269,1269,6074
|
|
20230926,152900,230550068,1274,1274,1274,1274,0
|
|
20230926,152800,230550068,1274,1274,1274,1274,0
|
|
20230926,152700,230550068,1274,1274,1274,1274,0
|
|
20230926,152600,230550068,1274,1274,1274,1274,0
|
|
20230926,152500,230550068,1274,1274,1274,1274,0
|
|
20230926,152400,230550068,1274,1274,1274,1274,0
|
|
20230926,152300,230550068,1274,1274,1274,1274,0
|
|
20230926,152200,230550068,1274,1274,1274,1274,0
|
|
20230926,152100,230550068,1274,1274,1274,1274,0
|
|
20230926,152000,230550068,1274,1274,1274,1274,0
|
|
20230926,151900,230550068,1274,1274,1274,1274,281
|
|
20230926,151800,230192074,1274,1274,1274,1274,0
|
|
20230926,151700,230192074,1274,1274,1274,1274,10
|
|
20230926,151600,230179334,1274,1274,1274,1274,2010
|
|
20230926,151500,227618594,1274,1274,1274,1274,10
|
|
20230926,151400,227605854,1274,1274,1274,1274,94
|
|
20230926,151300,227486098,1274,1274,1274,1274,0
|
|
20230926,151200,227486098,1274,1277,1277,1274,1050
|
|
20230926,151100,226147682,1278,1278,1278,1278,105
|
|
20230926,151000,226013492,1278,1278,1278,1278,10
|
|
20230926,150900,226000712,1278,1277,1278,1277,100
|
|
20230926,150800,225872913,1277,1277,1277,1277,318
|
|
20230926,150700,225466827,1277,1277,1277,1277,5
|
|
20230926,150600,225460442,1277,1277,1277,1277,0
|
|
20230926,150500,225460442,1277,1277,1277,1277,10
|
|
20230926,150400,225447672,1274,1274,1274,1274,0
|
|
20230926,150300,225447672,1274,1274,1274,1274,0
|
|
20230926,150200,225447672,1274,1274,1274,1274,1000
|
|
20230926,150100,224173672,1274,1274,1274,1274,1000
|
|
20230926,150000,222899672,1277,1277,1277,1277,1
|
|
20230926,145900,222898395,1276,1276,1276,1276,3
|
|
20230926,145800,222894567,1276,1276,1276,1276,50
|
|
20230926,145700,222830767,1276,1276,1276,1276,99
|
|
20230926,145600,222704443,1277,1276,1277,1276,395
|
|
20230926,145500,222200127,1277,1277,1277,1277,189
|
|
20230926,145400,221958774,1277,1277,1277,1277,524
|
|
20230926,145300,221289626,1277,1277,1277,1277,0
|
|
20230926,145200,221289626,1277,1277,1277,1277,562
|
|
20230926,145100,220571952,1273,1273,1273,1273,0
|
|
20230926,145000,220571952,1273,1273,1273,1273,0
|
|
20230926,144900,220571952,1273,1273,1273,1273,0
|
|
20230926,144800,220571952,1273,1273,1273,1273,1
|
|
20230926,144700,220570679,1277,1278,1278,1277,619
|
|
20230926,144600,219779797,1278,1278,1278,1278,0
|
|
20230926,144500,219779797,1278,1278,1278,1278,0
|
|
20230926,144400,219779797,1278,1278,1278,1278,0
|
|
20230926,144300,219779797,1278,1278,1278,1278,1
|
|
20230926,144200,219778519,1278,1278,1278,1278,434
|
|
20230926,144100,219223867,1278,1278,1278,1278,471
|
|
20230926,144000,218621929,1278,1278,1278,1278,0
|
|
20230926,143900,218621929,1278,1274,1278,1274,2000
|
|
20230926,143800,216068630,1273,1273,1273,1273,3
|
|
20230926,143700,216064811,1272,1272,1272,1272,140
|
|
20230926,143600,215886731,1272,1272,1272,1272,200
|
|
20230926,143500,215632331,1272,1272,1272,1272,0
|
|
20230926,143400,215632331,1272,1272,1272,1272,0
|
|
20230926,143300,215632331,1272,1272,1272,1272,150
|
|
20230926,143200,215441531,1272,1271,1272,1271,50
|
|
20230926,143100,215377940,1271,1271,1271,1271,2
|
|
20230926,143000,215375398,1266,1266,1266,1266,0
|
|
20230926,142900,215375398,1266,1266,1266,1266,0
|
|
20230926,142800,215375398,1266,1266,1266,1266,200
|
|
20230926,142700,215122198,1270,1270,1270,1270,0
|
|
20230926,142600,215122198,1270,1270,1270,1270,1
|
|
20230926,142500,215120928,1270,1270,1270,1270,0
|
|
20230926,142400,215120928,1270,1270,1270,1270,0
|
|
20230926,142300,215120928,1270,1270,1270,1270,0
|
|
20230926,142200,215120928,1270,1270,1270,1270,0
|
|
20230926,142100,215120928,1270,1270,1270,1270,148
|
|
20230926,142000,214932968,1270,1270,1270,1270,88
|
|
20230926,141900,214821208,1270,1268,1270,1268,2900
|
|
20230926,141800,211141951,1265,1265,1265,1265,0
|
|
20230926,141700,211141951,1265,1265,1265,1265,0
|
|
20230926,141600,211141951,1265,1265,1266,1265,710
|
|
20230926,141500,210243789,1265,1265,1265,1265,0
|
|
20230926,141400,210243789,1265,1265,1265,1265,345
|
|
20230926,141300,209807364,1266,1266,1266,1266,0
|
|
20230926,141200,209807364,1266,1266,1266,1266,0
|
|
20230926,141100,209807364,1266,1266,1266,1266,0
|
|
20230926,141000,209807364,1266,1266,1266,1266,0
|
|
20230926,140900,209807364,1266,1266,1266,1266,214
|
|
20230926,140800,209536440,1266,1266,1266,1266,0
|
|
20230926,140700,209536440,1266,1266,1266,1266,0
|
|
20230926,140600,209536440,1266,1266,1266,1266,0
|
|
20230926,140500,209536440,1266,1267,1267,1266,54
|
|
20230926,140400,209468026,1267,1267,1267,1267,3
|
|
20230926,140300,209464225,1267,1267,1267,1267,10
|
|
20230926,140200,209451555,1267,1267,1267,1267,11
|
|
20230926,140100,209437618,1265,1265,1265,1265,0
|
|
20230926,140000,209437618,1265,1265,1265,1265,0
|
|
20230926,135900,209437618,1265,1267,1267,1265,2000
|
|
20230926,135800,206907501,1267,1267,1267,1267,0
|
|
20230926,135700,206907501,1267,1267,1267,1267,0
|
|
20230926,135600,206907501,1267,1267,1267,1267,100
|
|
20230926,135500,206780801,1267,1267,1267,1267,0
|
|
20230926,135400,206780801,1267,1267,1267,1267,35
|
|
20230926,135300,206736456,1268,1268,1268,1268,419
|
|
20230926,135200,206205164,1268,1267,1268,1267,1257
|
|
20230926,135100,204612289,1268,1268,1268,1268,0
|
|
20230926,135000,204612289,1268,1269,1269,1268,632
|
|
20230926,134900,203810813,1269,1269,1269,1269,0
|
|
20230926,134800,203810813,1269,1269,1269,1269,0
|
|
20230926,134700,203810813,1269,1269,1269,1269,1
|
|
20230926,134600,203809544,1269,1269,1269,1269,0
|
|
20230926,134500,203809544,1269,1269,1269,1269,210
|
|
20230926,134400,203543054,1269,1268,1269,1268,29
|
|
20230926,134300,203506281,1269,1269,1269,1269,0
|
|
20230926,134200,203506281,1269,1269,1269,1269,154
|
|
20230926,134100,203310855,1269,1269,1269,1269,605
|
|
20230926,134000,202543110,1268,1268,1268,1268,200
|
|
20230926,133900,202289510,1268,1268,1268,1268,1603
|
|
20230926,133800,200256906,1267,1267,1267,1267,849
|
|
20230926,133700,199181223,1267,1267,1267,1267,3
|
|
20230926,133600,199177422,1267,1267,1267,1267,0
|
|
20230926,133500,199177422,1267,1267,1267,1267,147
|
|
20230926,133400,198991173,1267,1267,1267,1267,1
|
|
20230926,133300,198989906,1267,1267,1267,1267,0
|
|
20230926,133200,198989906,1267,1267,1267,1267,79
|
|
20230926,133100,198889813,1265,1265,1265,1265,0
|
|
20230926,133000,198889813,1265,1265,1265,1265,0
|
|
20230926,132900,198889813,1265,1265,1265,1265,0
|
|
20230926,132800,198889813,1265,1265,1265,1265,100
|
|
20230926,132700,198763313,1265,1265,1265,1265,690
|
|
20230926,132600,197890463,1265,1265,1265,1265,0
|
|
20230926,132500,197890463,1265,1265,1265,1265,80
|
|
20230926,132400,197789263,1267,1267,1267,1267,28
|
|
20230926,132300,197753787,1267,1267,1267,1267,0
|
|
20230926,132200,197753787,1267,1267,1267,1267,0
|
|
20230926,132100,197753787,1267,1267,1267,1267,10
|
|
20230926,132000,197741117,1265,1265,1265,1265,450
|
|
20230926,131900,197171867,1265,1266,1266,1265,586
|
|
20230926,131800,196430011,1266,1266,1266,1266,0
|
|
20230926,131700,196430011,1266,1266,1266,1266,47
|
|
20230926,131600,196370509,1266,1265,1266,1265,28
|
|
20230926,131500,196335079,1265,1266,1266,1265,977
|
|
20230926,131400,195098231,1266,1266,1266,1266,0
|
|
20230926,131300,195098231,1266,1266,1266,1266,2
|
|
20230926,131200,195095699,1266,1266,1266,1266,64
|
|
20230926,131100,195014675,1266,1266,1266,1266,0
|
|
20230926,131000,195014675,1266,1264,1266,1264,476
|
|
20230926,130900,194412537,1264,1264,1264,1264,6
|
|
20230926,130800,194404953,1264,1265,1265,1264,7
|
|
20230926,130700,194396103,1265,1265,1265,1265,170
|
|
20230926,130600,194181053,1265,1265,1265,1265,13
|
|
20230926,130500,194164608,1265,1265,1265,1265,0
|
|
20230926,130400,194164608,1265,1265,1265,1265,222
|
|
20230926,130300,193883778,1265,1265,1265,1265,153
|
|
20230926,130200,193690233,1265,1265,1265,1265,0
|
|
20230926,130100,193690233,1265,1265,1265,1265,448
|
|
20230926,130000,193123513,1265,1263,1265,1263,1060
|
|
20230926,125900,191783663,1263,1263,1263,1263,202
|
|
20230926,125800,191528537,1262,1262,1262,1261,7
|
|
20230926,125700,191519704,1262,1262,1262,1262,25
|
|
20230926,125600,191488154,1261,1261,1261,1261,8
|
|
20230926,125500,191478066,1261,1261,1261,1261,8
|
|
20230926,125400,191467978,1261,1261,1262,1261,217
|
|
20230926,125300,191194141,1261,1261,1261,1261,3
|
|
20230926,125200,191190358,1261,1261,1262,1261,276
|
|
20230926,125100,190842085,1261,1261,1261,1261,347
|
|
20230926,125000,190404518,1261,1261,1261,1260,468
|
|
20230926,124900,189814371,1261,1261,1261,1261,2643
|
|
20230926,124800,186481548,1261,1261,1261,1261,0
|
|
20230926,124700,186481548,1261,1261,1261,1261,1
|
|
20230926,124600,186480287,1263,1263,1263,1263,0
|
|
20230926,124500,186480287,1263,1263,1263,1261,43
|
|
20230926,124400,186425987,1263,1261,1263,1261,46
|
|
20230926,124300,186367977,1262,1261,1262,1261,39
|
|
20230926,124200,186318796,1261,1261,1261,1261,591
|
|
20230926,124100,185573545,1263,1261,1263,1261,376
|
|
20230926,124000,185098967,1261,1264,1264,1261,4242
|
|
20230926,123900,179742405,1265,1265,1265,1265,7
|
|
20230926,123800,179733550,1265,1265,1265,1265,0
|
|
20230926,123700,179733550,1265,1265,1265,1265,17
|
|
20230926,123600,179712045,1265,1265,1265,1265,5
|
|
20230926,123500,179705720,1265,1265,1265,1265,41
|
|
20230926,123400,179653855,1265,1264,1266,1264,145
|
|
20230926,123300,179470332,1264,1265,1266,1264,543
|
|
20230926,123200,178783452,1266,1266,1266,1266,1
|
|
20230926,123100,178782186,1266,1266,1266,1266,1
|
|
20230926,123000,178780920,1265,1265,1265,1265,0
|
|
20230926,122900,178780920,1265,1265,1265,1265,0
|
|
20230926,122800,178780920,1265,1265,1265,1265,12
|
|
20230926,122700,178765740,1265,1265,1265,1265,12
|
|
20230926,122600,178750560,1265,1266,1267,1265,331
|
|
20230926,122500,178331524,1265,1265,1265,1265,12
|
|
20230926,122400,178316344,1265,1266,1266,1265,340
|
|
20230926,122300,177885916,1266,1266,1266,1266,1
|
|
20230926,122200,177884650,1267,1266,1267,1266,19
|
|
20230926,122100,177860594,1266,1266,1266,1266,17
|
|
20230926,122000,177839072,1266,1267,1267,1266,471
|
|
20230926,121900,177242524,1267,1267,1267,1267,0
|
|
20230926,121800,177242524,1267,1267,1267,1267,0
|
|
20230926,121700,177242524,1267,1267,1267,1267,0
|
|
20230926,121600,177242524,1267,1267,1267,1267,7
|
|
20230926,121500,177233655,1267,1267,1267,1267,7
|
|
20230926,121400,177224786,1267,1267,1267,1267,198
|
|
20230926,121300,176973920,1266,1266,1266,1266,0
|
|
20230926,121200,176973920,1266,1266,1266,1266,0
|
|
20230926,121100,176973920,1266,1266,1266,1266,0
|
|
20230926,121000,176973920,1266,1266,1266,1266,0
|
|
20230926,120900,176973920,1266,1266,1266,1266,253
|
|
20230926,120800,176653622,1267,1267,1267,1267,141
|
|
20230926,120700,176474975,1267,1266,1267,1266,705
|
|
20230926,120600,175581745,1266,1266,1266,1266,5
|
|
20230926,120500,175575415,1266,1267,1267,1266,136
|
|
20230926,120400,175403107,1266,1266,1266,1266,1
|
|
20230926,120300,175401841,1267,1266,1267,1266,6
|
|
20230926,120200,175394240,1266,1267,1267,1266,23
|
|
20230926,120100,175365100,1267,1267,1267,1267,11
|
|
20230926,120000,175351163,1267,1267,1267,1267,8
|
|
20230926,115900,175341027,1267,1267,1267,1267,7
|
|
20230926,115800,175332158,1267,1267,1267,1267,1
|
|
20230926,115700,175330891,1267,1267,1267,1267,5
|
|
20230926,115600,175324556,1267,1267,1267,1267,8
|
|
20230926,115500,175314420,1267,1267,1267,1267,0
|
|
20230926,115400,175314420,1267,1267,1267,1267,0
|
|
20230926,115300,175314420,1267,1267,1267,1267,0
|
|
20230926,115200,175314420,1267,1267,1267,1267,1
|
|
20230926,115100,175313153,1265,1265,1265,1265,1
|
|
20230926,115000,175311888,1267,1267,1267,1267,0
|
|
20230926,114900,175311888,1267,1267,1267,1267,0
|
|
20230926,114800,175311888,1267,1267,1267,1267,1
|
|
20230926,114700,175310621,1260,1260,1260,1260,0
|
|
20230926,114600,175310621,1260,1260,1260,1260,0
|
|
20230926,114500,175310621,1260,1261,1261,1260,460
|
|
20230926,114400,174730869,1260,1260,1260,1260,0
|
|
20230926,114300,174730869,1260,1260,1260,1260,0
|
|
20230926,114200,174730869,1260,1261,1261,1260,261
|
|
20230926,114100,174401876,1260,1260,1260,1260,200
|
|
20230926,114000,174149876,1260,1260,1260,1260,0
|
|
20230926,113900,174149876,1260,1260,1260,1260,0
|
|
20230926,113800,174149876,1260,1266,1266,1260,4000
|
|
20230926,113700,169100201,1266,1266,1266,1266,42
|
|
20230926,113600,169047029,1266,1266,1266,1266,45
|
|
20230926,113500,168990059,1266,1268,1268,1266,1116
|
|
20230926,113400,167575287,1267,1267,1268,1267,113
|
|
20230926,113300,167432016,1267,1267,1267,1267,61
|
|
20230926,113200,167354729,1268,1268,1268,1267,205
|
|
20230926,113100,167094815,1268,1267,1268,1267,37
|
|
20230926,113000,167047928,1267,1267,1268,1267,580
|
|
20230926,112900,166312564,1267,1266,1267,1266,222
|
|
20230926,112800,166031296,1266,1271,1271,1260,1769
|
|
20230926,112700,163794630,1271,1270,1271,1270,148
|
|
20230926,112600,163606532,1271,1271,1271,1271,500
|
|
20230926,112500,162971032,1267,1267,1267,1267,0
|
|
20230926,112400,162971032,1267,1269,1269,1264,2325
|
|
20230926,112300,160026508,1260,1277,1277,1260,9005
|
|
20230926,112200,148664847,1277,1286,1286,1260,30157
|
|
20230926,112100,110314163,1286,1286,1286,1286,0
|
|
20230926,112000,110314163,1286,1283,1286,1283,674
|
|
20230926,111900,109448074,1283,1290,1290,1283,12933
|
|
20230926,111800,92827779,1288,1295,1295,1288,6200
|
|
20230926,111700,84824900,1295,1295,1295,1295,0
|
|
20230926,111600,84824900,1295,1295,1295,1295,174
|
|
20230926,111500,84599570,1296,1296,1296,1296,1886
|
|
20230926,111400,82155314,1298,1298,1298,1298,0
|
|
20230926,111300,82155314,1298,1298,1298,1298,50
|
|
20230926,111200,82090414,1298,1298,1298,1298,0
|
|
20230926,111100,82090414,1298,1298,1298,1298,1
|
|
20230926,111000,82089116,1297,1298,1298,1297,133
|
|
20230926,110900,81916612,1298,1298,1298,1298,0
|
|
20230926,110800,81916612,1298,1298,1298,1298,46
|
|
20230926,110700,81856904,1298,1298,1298,1298,4
|
|
20230926,110600,81851712,1298,1298,1298,1298,1
|
|
20230926,110500,81850414,1298,1298,1298,1298,7
|
|
20230926,110400,81841328,1299,1299,1299,1299,0
|
|
20230926,110300,81841328,1299,1299,1299,1299,12
|
|
20230926,110200,81825740,1297,1297,1297,1297,0
|
|
20230926,110100,81825740,1297,1297,1297,1297,0
|
|
20230926,110000,81825740,1297,1297,1297,1297,0
|
|
20230926,105900,81825740,1297,1297,1297,1297,0
|
|
20230926,105800,81825740,1297,1297,1297,1297,0
|
|
20230926,105700,81825740,1297,1298,1298,1297,16
|
|
20230926,105600,81804981,1298,1298,1298,1298,16
|
|
20230926,105500,81784213,1299,1299,1299,1299,0
|
|
20230926,105400,81784213,1299,1299,1299,1299,0
|
|
20230926,105300,81784213,1299,1299,1299,1299,61
|
|
20230926,105200,81704974,1299,1299,1299,1299,0
|
|
20230926,105100,81704974,1299,1299,1299,1299,509
|
|
20230926,105000,81043783,1299,1299,1299,1299,20
|
|
20230926,104900,81017803,1299,1299,1299,1299,0
|
|
20230926,104800,81017803,1299,1299,1299,1299,0
|
|
20230926,104700,81017803,1299,1299,1299,1299,1
|
|
20230926,104600,81016504,1297,1297,1297,1297,1
|
|
20230926,104500,81015207,1296,1297,1297,1296,1089
|
|
20230926,104400,79603574,1297,1297,1297,1297,591
|
|
20230926,104300,78837047,1297,1297,1297,1297,0
|
|
20230926,104200,78837047,1297,1298,1298,1297,82
|
|
20230926,104100,78730626,1298,1298,1298,1298,0
|
|
20230926,104000,78730626,1298,1298,1298,1298,0
|
|
20230926,103900,78730626,1298,1298,1298,1298,0
|
|
20230926,103800,78730626,1298,1298,1298,1298,1
|
|
20230926,103700,78729328,1297,1297,1297,1297,0
|
|
20230926,103600,78729328,1297,1297,1297,1297,1358
|
|
20230926,103500,76968002,1297,1297,1297,1297,4
|
|
20230926,103400,76962814,1297,1297,1297,1297,0
|
|
20230926,103300,76962814,1297,1297,1297,1297,103
|
|
20230926,103200,76829223,1297,1297,1297,1297,35
|
|
20230926,103100,76783828,1297,1297,1297,1297,0
|
|
20230926,103000,76783828,1297,1297,1297,1297,0
|
|
20230926,102900,76783828,1297,1297,1297,1297,7
|
|
20230926,102800,76774749,1299,1299,1299,1299,0
|
|
20230926,102700,76774749,1299,1298,1299,1298,700
|
|
20230926,102600,75865698,1295,1295,1295,1295,0
|
|
20230926,102500,75865698,1295,1295,1295,1295,6
|
|
20230926,102400,75857928,1295,1298,1298,1295,1686
|
|
20230926,102300,73674152,1296,1296,1296,1296,0
|
|
20230926,102200,73674152,1296,1296,1296,1296,0
|
|
20230926,102100,73674152,1296,1298,1298,1296,311
|
|
20230926,102000,73271074,1298,1296,1298,1296,4
|
|
20230926,101900,73265886,1296,1295,1296,1295,2638
|
|
20230926,101800,69847040,1296,1299,1299,1296,751
|
|
20230926,101700,68873138,1297,1301,1301,1297,5283
|
|
20230926,101600,62005895,1301,1301,1306,1300,1442
|
|
20230926,101500,60130441,1301,1302,1302,1301,200
|
|
20230926,101400,59870141,1306,1306,1306,1306,50
|
|
20230926,101300,59804841,1302,1302,1302,1302,56
|
|
20230926,101200,59731929,1306,1307,1307,1306,2
|
|
20230926,101100,59729316,1308,1308,1308,1308,10
|
|
20230926,101000,59716236,1309,1309,1309,1309,0
|
|
20230926,100900,59716236,1309,1309,1309,1309,0
|
|
20230926,100800,59716236,1309,1309,1309,1309,0
|
|
20230926,100700,59716236,1309,1309,1309,1309,0
|
|
20230926,100600,59716236,1309,1309,1309,1309,0
|
|
20230926,100500,59716236,1309,1308,1309,1308,261
|
|
20230926,100400,59374773,1300,1302,1302,1300,2877
|
|
20230926,100300,55632451,1301,1301,1301,1301,0
|
|
20230926,100200,55632451,1301,1301,1301,1301,0
|
|
20230926,100100,55632451,1301,1301,1301,1301,0
|
|
20230926,100000,55632451,1301,1301,1301,1301,99
|
|
20230926,095900,55503652,1300,1307,1307,1300,3812
|
|
20230926,095800,50538556,1307,1308,1308,1306,142
|
|
20230926,095700,50352992,1308,1308,1308,1308,10
|
|
20230926,095600,50339912,1308,1308,1308,1308,5
|
|
20230926,095500,50333372,1308,1308,1308,1308,0
|
|
20230926,095400,50333372,1308,1307,1308,1307,43
|
|
20230926,095300,50277165,1307,1307,1307,1307,0
|
|
20230926,095200,50277165,1307,1309,1309,1307,90
|
|
20230926,095100,50159437,1309,1308,1309,1308,11
|
|
20230926,095000,50145039,1309,1309,1309,1309,8
|
|
20230926,094900,50134567,1309,1309,1309,1309,0
|
|
20230926,094800,50134567,1309,1309,1309,1309,0
|
|
20230926,094700,50134567,1309,1309,1309,1309,0
|
|
20230926,094600,50134567,1309,1309,1309,1309,2
|
|
20230926,094500,50131949,1311,1311,1311,1311,0
|
|
20230926,094400,50131949,1311,1311,1311,1311,15
|
|
20230926,094300,50112284,1310,1310,1310,1310,0
|
|
20230926,094200,50112284,1310,1311,1311,1310,20
|
|
20230926,094100,50086074,1311,1311,1311,1311,0
|
|
20230926,094000,50086074,1311,1308,1311,1308,176
|
|
20230926,093900,49855836,1307,1311,1312,1307,211
|
|
20230926,093800,49579787,1312,1309,1312,1309,22
|
|
20230926,093700,49550983,1312,1312,1312,1312,4
|
|
20230926,093600,49545735,1306,1306,1306,1306,0
|
|
20230926,093500,49545735,1306,1313,1313,1305,9731
|
|
20230926,093400,36804766,1316,1314,1316,1314,90
|
|
20230926,093300,36686426,1314,1322,1322,1314,453
|
|
20230926,093200,36090642,1317,1317,1317,1317,0
|
|
20230926,093100,36090642,1317,1317,1317,1317,0
|
|
20230926,093000,36090642,1317,1316,1317,1316,311
|
|
20230926,092900,35681166,1317,1318,1318,1317,146
|
|
20230926,092800,35488843,1319,1319,1319,1319,231
|
|
20230926,092700,35184154,1320,1320,1320,1320,0
|
|
20230926,092600,35184154,1320,1320,1320,1320,32
|
|
20230926,092500,35141914,1320,1320,1320,1320,0
|
|
20230926,092400,35141914,1320,1320,1320,1320,0
|
|
20230926,092300,35141914,1320,1320,1320,1320,0
|
|
20230926,092200,35141914,1320,1320,1320,1320,15
|
|
20230926,092100,35122114,1321,1323,1323,1321,51
|
|
20230926,092000,35054673,1323,1323,1323,1323,100
|
|
20230926,091900,34922373,1322,1323,1323,1322,150
|
|
20230926,091800,34723938,1325,1325,1325,1325,0
|
|
20230926,091700,34723938,1325,1325,1325,1311,430
|
|
20230926,091600,34158065,1311,1319,1319,1311,3500
|
|
20230926,091500,29554857,1318,1331,1331,1318,1255
|
|
20230926,091400,27900637,1332,1322,1332,1319,12368
|
|
20230926,091300,11573119,1322,1329,1334,1322,2706
|
|
20230926,091200,7980915,1321,1321,1321,1321,906
|
|
20230926,091100,6784089,1333,1333,1333,1333,1
|
|
20230926,091000,6782756,1321,1328,1335,1321,79
|
|
20230926,090900,6677818,1328,1328,1328,1328,1
|
|
20230926,090800,6676490,1318,1318,1318,1318,14
|
|
20230926,090700,6658038,1330,1319,1330,1319,2
|
|
20230926,090600,6655389,1333,1320,1333,1320,5
|
|
20230926,090500,6648775,1336,1320,1336,1320,2
|
|
20230926,090400,6646119,1342,1330,1342,1320,101
|
|
20230926,090300,6512203,1344,1344,1344,1344,0
|
|
20230926,090200,6512203,1344,1328,1344,1328,2
|
|
20230926,090100,6509531,1347,1347,1347,1328,3
|
|
20230926,090000,6505509,1350,1330,1350,1330,4890
|