658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,195500,176006368,1683,1683,1683,1683,831
|
|
20230926,195400,176006368,1683,1683,1683,1683,0
|
|
20230926,195300,176006368,1683,1683,1683,1683,0
|
|
20230926,195200,176006368,1683,1683,1683,1683,0
|
|
20230926,195100,176006368,1683,1683,1683,1683,0
|
|
20230926,195000,176006368,1683,1683,1683,1683,0
|
|
20230926,194900,176006368,1683,1683,1683,1683,0
|
|
20230926,194800,176006368,1683,1683,1683,1683,0
|
|
20230926,194700,176006368,1683,1683,1683,1683,0
|
|
20230926,194600,176006368,1683,1683,1683,1683,0
|
|
20230926,194500,176006368,1683,1683,1683,1683,0
|
|
20230926,194400,176006368,1683,1683,1683,1683,0
|
|
20230926,194300,176006368,1683,1683,1683,1683,0
|
|
20230926,194200,176006368,1683,1683,1683,1683,0
|
|
20230926,194100,176006368,1683,1683,1683,1683,0
|
|
20230926,194000,176006368,1683,1683,1683,1683,0
|
|
20230926,193900,176006368,1683,1683,1683,1683,0
|
|
20230926,193800,176006368,1683,1683,1683,1683,0
|
|
20230926,193700,176006368,1683,1683,1683,1683,0
|
|
20230926,193600,176006368,1683,1683,1683,1683,0
|
|
20230926,193500,176006368,1683,1683,1683,1683,0
|
|
20230926,193400,176006368,1683,1683,1683,1683,0
|
|
20230926,193300,176006368,1683,1683,1683,1683,0
|
|
20230926,193200,176006368,1683,1683,1683,1683,0
|
|
20230926,193100,176006368,1683,1683,1683,1683,0
|
|
20230926,193000,176006368,1683,1683,1683,1683,0
|
|
20230926,192900,176006368,1683,1683,1683,1683,0
|
|
20230926,192800,176006368,1683,1683,1683,1683,0
|
|
20230926,192700,176006368,1683,1683,1683,1683,0
|
|
20230926,192600,176006368,1683,1683,1683,1683,0
|
|
20230926,192500,176006368,1683,1683,1683,1683,831
|
|
20230926,192400,176006368,1683,1683,1683,1683,0
|
|
20230926,192300,176006368,1683,1683,1683,1683,0
|
|
20230926,192200,176006368,1683,1683,1683,1683,0
|
|
20230926,192100,176006368,1683,1683,1683,1683,0
|
|
20230926,192000,176006368,1683,1683,1683,1683,0
|
|
20230926,191900,176006368,1683,1683,1683,1683,0
|
|
20230926,191800,176006368,1683,1683,1683,1683,0
|
|
20230926,191700,176006368,1683,1683,1683,1683,0
|
|
20230926,191600,176006368,1683,1683,1683,1683,0
|
|
20230926,191500,176006368,1683,1683,1683,1683,0
|
|
20230926,191400,176006368,1683,1683,1683,1683,0
|
|
20230926,191300,176006368,1683,1683,1683,1683,0
|
|
20230926,191200,176006368,1683,1683,1683,1683,0
|
|
20230926,191100,176006368,1683,1683,1683,1683,0
|
|
20230926,191000,176006368,1683,1683,1683,1683,0
|
|
20230926,190900,176006368,1683,1683,1683,1683,0
|
|
20230926,190800,176006368,1683,1683,1683,1683,0
|
|
20230926,190700,176006368,1683,1683,1683,1683,0
|
|
20230926,190600,176006368,1683,1683,1683,1683,0
|
|
20230926,190500,176006368,1683,1683,1683,1683,0
|
|
20230926,190400,176006368,1683,1683,1683,1683,0
|
|
20230926,190300,176006368,1683,1683,1683,1683,0
|
|
20230926,190200,176006368,1683,1683,1683,1683,0
|
|
20230926,190100,176006368,1683,1683,1683,1683,0
|
|
20230926,190000,176006368,1683,1683,1683,1683,0
|
|
20230926,185900,176006368,1683,1683,1683,1683,0
|
|
20230926,185800,176006368,1683,1683,1683,1683,0
|
|
20230926,185700,176006368,1683,1683,1683,1683,0
|
|
20230926,185600,176006368,1683,1683,1683,1683,0
|
|
20230926,185500,176006368,1683,1683,1683,1683,831
|
|
20230926,185400,176006368,1683,1683,1683,1683,0
|
|
20230926,185300,176006368,1683,1683,1683,1683,0
|
|
20230926,185200,176006368,1683,1683,1683,1683,0
|
|
20230926,185100,176006368,1683,1683,1683,1683,0
|
|
20230926,185000,176006368,1683,1683,1683,1683,0
|
|
20230926,184900,176006368,1683,1683,1683,1683,0
|
|
20230926,184800,176006368,1683,1683,1683,1683,0
|
|
20230926,184700,176006368,1683,1683,1683,1683,0
|
|
20230926,184600,176006368,1683,1683,1683,1683,0
|
|
20230926,184500,176006368,1683,1683,1683,1683,0
|
|
20230926,184400,176006368,1683,1683,1683,1683,0
|
|
20230926,184300,176006368,1683,1683,1683,1683,0
|
|
20230926,184200,176006368,1683,1683,1683,1683,0
|
|
20230926,184100,176006368,1683,1683,1683,1683,0
|
|
20230926,184000,176006368,1683,1683,1683,1683,0
|
|
20230926,183900,176006368,1683,1683,1683,1683,0
|
|
20230926,183800,176006368,1683,1683,1683,1683,0
|
|
20230926,183700,176006368,1683,1683,1683,1683,0
|
|
20230926,183600,176006368,1683,1683,1683,1683,0
|
|
20230926,183500,176006368,1683,1683,1683,1683,0
|
|
20230926,183400,176006368,1683,1683,1683,1683,0
|
|
20230926,183300,176006368,1683,1683,1683,1683,0
|
|
20230926,183200,176006368,1683,1683,1683,1683,0
|
|
20230926,183100,176006368,1683,1683,1683,1683,0
|
|
20230926,183000,176006368,1683,1683,1683,1683,0
|
|
20230926,182900,176006368,1683,1683,1683,1683,0
|
|
20230926,182800,176006368,1683,1683,1683,1683,0
|
|
20230926,182700,176006368,1683,1683,1683,1683,0
|
|
20230926,182600,176006368,1683,1683,1683,1683,0
|
|
20230926,182500,176006368,1683,1683,1683,1683,831
|
|
20230926,182400,176006368,1683,1683,1683,1683,0
|
|
20230926,182300,176006368,1683,1683,1683,1683,0
|
|
20230926,182200,176006368,1683,1683,1683,1683,0
|
|
20230926,182100,176006368,1683,1683,1683,1683,0
|
|
20230926,182000,176006368,1683,1683,1683,1683,0
|
|
20230926,181900,176006368,1683,1683,1683,1683,0
|
|
20230926,181800,176006368,1683,1683,1683,1683,0
|
|
20230926,181700,176006368,1683,1683,1683,1683,0
|
|
20230926,181600,176006368,1683,1683,1683,1683,0
|
|
20230926,181500,176006368,1683,1683,1683,1683,0
|
|
20230926,181400,176006368,1683,1683,1683,1683,0
|
|
20230926,181300,176006368,1683,1683,1683,1683,0
|
|
20230926,181200,176006368,1683,1683,1683,1683,0
|
|
20230926,181100,176006368,1683,1683,1683,1683,0
|
|
20230926,181000,176006368,1683,1683,1683,1683,0
|
|
20230926,180900,176006368,1683,1683,1683,1683,0
|
|
20230926,180800,176006368,1683,1683,1683,1683,0
|
|
20230926,180700,176006368,1683,1683,1683,1683,0
|
|
20230926,180600,176006368,1683,1683,1683,1683,0
|
|
20230926,180500,176006368,1683,1683,1683,1683,0
|
|
20230926,180400,176006368,1683,1683,1683,1683,0
|
|
20230926,180300,176006368,1683,1683,1683,1683,0
|
|
20230926,180200,176006368,1683,1683,1683,1683,0
|
|
20230926,180100,176006368,1683,1683,1683,1683,0
|
|
20230926,180000,176006368,1683,1683,1683,1683,0
|
|
20230926,175900,176006368,1683,1683,1683,1683,0
|
|
20230926,175800,176006368,1683,1683,1683,1683,0
|
|
20230926,175700,176006368,1683,1683,1683,1683,0
|
|
20230926,175600,176006368,1683,1683,1683,1683,0
|
|
20230926,175500,176006368,1683,1683,1683,1683,831
|
|
20230926,175400,176006368,1683,1683,1683,1683,0
|
|
20230926,175300,176006368,1683,1683,1683,1683,0
|
|
20230926,175200,176006368,1683,1683,1683,1683,0
|
|
20230926,175100,176006368,1683,1683,1683,1683,0
|
|
20230926,175000,176006368,1683,1683,1683,1683,0
|
|
20230926,174900,176006368,1683,1683,1683,1683,0
|
|
20230926,174800,176006368,1683,1683,1683,1683,0
|
|
20230926,174700,176006368,1683,1683,1683,1683,0
|
|
20230926,174600,176006368,1683,1683,1683,1683,0
|
|
20230926,174500,176006368,1683,1683,1683,1683,0
|
|
20230926,174400,176006368,1683,1683,1683,1683,0
|
|
20230926,174300,176006368,1683,1683,1683,1683,0
|
|
20230926,174200,176006368,1683,1683,1683,1683,0
|
|
20230926,174100,176006368,1683,1683,1683,1683,0
|
|
20230926,174000,176006368,1683,1683,1683,1683,0
|
|
20230926,173900,176006368,1683,1683,1683,1683,0
|
|
20230926,173800,176006368,1683,1683,1683,1683,0
|
|
20230926,173700,176006368,1683,1683,1683,1683,0
|
|
20230926,173600,176006368,1683,1683,1683,1683,0
|
|
20230926,173500,176006368,1683,1683,1683,1683,0
|
|
20230926,173400,176006368,1683,1683,1683,1683,0
|
|
20230926,173300,176006368,1683,1683,1683,1683,0
|
|
20230926,173200,176006368,1683,1683,1683,1683,0
|
|
20230926,173100,176006368,1683,1683,1683,1683,0
|
|
20230926,173000,176006368,1683,1683,1683,1683,0
|
|
20230926,172900,176006368,1683,1683,1683,1683,0
|
|
20230926,172800,176006368,1683,1683,1683,1683,0
|
|
20230926,172700,176006368,1683,1683,1683,1683,0
|
|
20230926,172600,176006368,1683,1683,1683,1683,0
|
|
20230926,172500,176006368,1683,1683,1683,1683,831
|
|
20230926,172400,176006368,1683,1683,1683,1683,0
|
|
20230926,172300,176006368,1683,1683,1683,1683,0
|
|
20230926,172200,176006368,1683,1683,1683,1683,0
|
|
20230926,172100,176006368,1683,1683,1683,1683,0
|
|
20230926,172000,176006368,1683,1683,1683,1683,0
|
|
20230926,171900,176006368,1683,1683,1683,1683,0
|
|
20230926,171800,176006368,1683,1683,1683,1683,0
|
|
20230926,171700,176006368,1683,1683,1683,1683,0
|
|
20230926,171600,176006368,1683,1683,1683,1683,0
|
|
20230926,171500,176006368,1683,1683,1683,1683,0
|
|
20230926,171400,176006368,1683,1683,1683,1683,0
|
|
20230926,171300,176006368,1683,1683,1683,1683,0
|
|
20230926,171200,176006368,1683,1683,1683,1683,0
|
|
20230926,171100,176006368,1683,1683,1683,1683,0
|
|
20230926,171000,176006368,1683,1683,1683,1683,0
|
|
20230926,170900,176006368,1683,1683,1683,1683,0
|
|
20230926,170800,176006368,1683,1683,1683,1683,0
|
|
20230926,170700,176006368,1683,1683,1683,1683,0
|
|
20230926,170600,176006368,1683,1683,1683,1683,0
|
|
20230926,170500,176006368,1683,1683,1683,1683,0
|
|
20230926,170400,176006368,1683,1683,1683,1683,0
|
|
20230926,170300,176006368,1683,1683,1683,1683,0
|
|
20230926,170200,176006368,1683,1683,1683,1683,0
|
|
20230926,170100,176006368,1683,1683,1683,1683,0
|
|
20230926,170000,176006368,1683,1683,1683,1683,0
|
|
20230926,165900,176006368,1683,1683,1683,1683,0
|
|
20230926,165800,176006368,1683,1683,1683,1683,0
|
|
20230926,165700,176006368,1683,1683,1683,1683,0
|
|
20230926,165600,176006368,1683,1683,1683,1683,0
|
|
20230926,165500,176006368,1683,1683,1683,1683,831
|
|
20230926,165400,176006368,1683,1683,1683,1683,0
|
|
20230926,165300,176006368,1683,1683,1683,1683,0
|
|
20230926,165200,176006368,1683,1683,1683,1683,0
|
|
20230926,165100,176006368,1683,1683,1683,1683,0
|
|
20230926,165000,176006368,1683,1683,1683,1683,0
|
|
20230926,164900,176006368,1683,1683,1683,1683,0
|
|
20230926,164800,176006368,1683,1683,1683,1683,0
|
|
20230926,164700,176006368,1683,1683,1683,1683,0
|
|
20230926,164600,176006368,1683,1683,1683,1683,0
|
|
20230926,164500,176006368,1683,1683,1683,1683,0
|
|
20230926,164400,176006368,1683,1683,1683,1683,0
|
|
20230926,164300,176006368,1683,1683,1683,1683,0
|
|
20230926,164200,176006368,1683,1683,1683,1683,0
|
|
20230926,164100,176006368,1683,1683,1683,1683,0
|
|
20230926,164000,176006368,1683,1683,1683,1683,0
|
|
20230926,163900,176006368,1683,1683,1683,1683,0
|
|
20230926,163800,176006368,1683,1683,1683,1683,0
|
|
20230926,163700,176006368,1683,1683,1683,1683,0
|
|
20230926,163600,176006368,1683,1683,1683,1683,0
|
|
20230926,163500,176006368,1683,1683,1683,1683,0
|
|
20230926,163400,176006368,1683,1683,1683,1683,0
|
|
20230926,163300,176006368,1683,1683,1683,1683,0
|
|
20230926,163200,176006368,1683,1683,1683,1683,0
|
|
20230926,163100,176006368,1683,1683,1683,1683,0
|
|
20230926,163000,176006368,1683,1683,1683,1683,0
|
|
20230926,162900,176006368,1683,1683,1683,1683,0
|
|
20230926,162800,176006368,1683,1683,1683,1683,0
|
|
20230926,162700,176006368,1683,1683,1683,1683,0
|
|
20230926,162600,176006368,1683,1683,1683,1683,0
|
|
20230926,162500,176006368,1683,1683,1683,1683,831
|
|
20230926,162400,176006368,1683,1683,1683,1683,0
|
|
20230926,162300,176006368,1683,1683,1683,1683,0
|
|
20230926,162200,176006368,1683,1683,1683,1683,0
|
|
20230926,162100,176006368,1683,1683,1683,1683,0
|
|
20230926,162000,176006368,1683,1683,1683,1683,0
|
|
20230926,161900,176006368,1683,1683,1683,1683,0
|
|
20230926,161800,176006368,1683,1683,1683,1683,0
|
|
20230926,161700,176006368,1683,1683,1683,1683,0
|
|
20230926,161600,176006368,1683,1683,1683,1683,0
|
|
20230926,161500,176006368,1683,1683,1683,1683,0
|
|
20230926,161400,176006368,1683,1683,1683,1683,0
|
|
20230926,161300,176006368,1683,1683,1683,1683,0
|
|
20230926,161200,176006368,1683,1683,1683,1683,0
|
|
20230926,161100,176006368,1683,1683,1683,1683,0
|
|
20230926,161000,176006368,1683,1683,1683,1683,0
|
|
20230926,160900,176006368,1683,1683,1683,1683,0
|
|
20230926,160800,176006368,1683,1683,1683,1683,0
|
|
20230926,160700,176006368,1683,1683,1683,1683,0
|
|
20230926,160600,176006368,1683,1683,1683,1683,0
|
|
20230926,160500,176006368,1683,1683,1683,1683,0
|
|
20230926,160400,176006368,1683,1683,1683,1683,0
|
|
20230926,160300,176006368,1683,1683,1683,1683,0
|
|
20230926,160200,176006368,1683,1683,1683,1683,0
|
|
20230926,160100,176006368,1683,1683,1683,1683,0
|
|
20230926,160000,176006368,1683,1683,1683,1683,0
|
|
20230926,155900,176006368,1683,1683,1683,1683,0
|
|
20230926,155800,176006368,1683,1683,1683,1683,0
|
|
20230926,155700,176006368,1683,1683,1683,1683,0
|
|
20230926,155600,176006368,1683,1683,1683,1683,0
|
|
20230926,155500,176006368,1683,1683,1683,1683,831
|
|
20230926,155400,176006368,1683,1683,1683,1683,0
|
|
20230926,155300,176006368,1683,1683,1683,1683,0
|
|
20230926,155200,176006368,1683,1683,1683,1683,0
|
|
20230926,155100,176006368,1683,1683,1683,1683,0
|
|
20230926,155000,176006368,1683,1683,1683,1683,0
|
|
20230926,154900,176006368,1683,1683,1683,1683,0
|
|
20230926,154800,176006368,1683,1683,1683,1683,0
|
|
20230926,154700,176006368,1683,1683,1683,1683,0
|
|
20230926,154600,176006368,1683,1683,1683,1683,0
|
|
20230926,154500,176006368,1683,1683,1683,1683,0
|
|
20230926,154400,176006368,1683,1683,1683,1683,0
|
|
20230926,154300,176006368,1683,1683,1683,1683,0
|
|
20230926,154200,176006368,1683,1683,1683,1683,0
|
|
20230926,154100,176006368,1683,1683,1683,1683,0
|
|
20230926,154000,176006368,1683,1683,1683,1683,0
|
|
20230926,153900,176006368,1683,1683,1683,1683,0
|
|
20230926,153800,176006368,1683,1683,1683,1683,0
|
|
20230926,153700,176006368,1683,1683,1683,1683,0
|
|
20230926,153600,176006368,1683,1683,1683,1683,0
|
|
20230926,153500,176006368,1683,1683,1683,1683,0
|
|
20230926,153400,176006368,1683,1683,1683,1683,0
|
|
20230926,153300,176006368,1683,1683,1683,1683,0
|
|
20230926,153200,176006368,1683,1683,1683,1683,0
|
|
20230926,153100,176006368,1683,1683,1683,1683,0
|
|
20230926,153000,176006368,1683,1683,1683,1683,831
|
|
20230926,152900,174607795,1682,1682,1682,1682,0
|
|
20230926,152800,174607795,1682,1682,1682,1682,0
|
|
20230926,152700,174607795,1682,1682,1682,1682,0
|
|
20230926,152600,174607795,1682,1682,1682,1682,0
|
|
20230926,152500,174607795,1682,1682,1682,1682,0
|
|
20230926,152400,174607795,1682,1682,1682,1682,0
|
|
20230926,152300,174607795,1682,1682,1682,1682,0
|
|
20230926,152200,174607795,1682,1682,1682,1682,0
|
|
20230926,152100,174607795,1682,1682,1682,1682,0
|
|
20230926,152000,174607795,1682,1682,1682,1682,0
|
|
20230926,151900,174607795,1682,1668,1682,1667,204
|
|
20230926,151800,174266133,1682,1681,1682,1681,29
|
|
20230926,151700,174217369,1681,1681,1681,1681,0
|
|
20230926,151600,174217369,1681,1670,1681,1670,270
|
|
20230926,151500,173766205,1670,1670,1670,1670,76
|
|
20230926,151400,173639285,1666,1674,1674,1666,1982
|
|
20230926,151300,170330742,1682,1676,1683,1676,57
|
|
20230926,151200,170234819,1673,1673,1673,1673,0
|
|
20230926,151100,170234819,1673,1673,1673,1673,0
|
|
20230926,151000,170234819,1673,1675,1675,1673,1218
|
|
20230926,150900,168196444,1676,1682,1682,1676,6
|
|
20230926,150800,168186370,1682,1682,1682,1682,21
|
|
20230926,150700,168151048,1682,1682,1682,1682,0
|
|
20230926,150600,168151048,1682,1682,1682,1682,0
|
|
20230926,150500,168151048,1682,1682,1682,1682,0
|
|
20230926,150400,168151048,1682,1682,1682,1682,0
|
|
20230926,150300,168151048,1682,1682,1682,1682,0
|
|
20230926,150200,168151048,1682,1682,1682,1682,131
|
|
20230926,150100,167930706,1683,1683,1683,1683,1
|
|
20230926,150000,167929023,1683,1683,1683,1683,109
|
|
20230926,145900,167745576,1683,1683,1683,1683,0
|
|
20230926,145800,167745576,1683,1679,1683,1679,78
|
|
20230926,145700,167614418,1678,1683,1683,1678,80
|
|
20230926,145600,167479928,1675,1675,1675,1675,0
|
|
20230926,145500,167479928,1675,1675,1675,1675,0
|
|
20230926,145400,167479928,1675,1675,1675,1675,0
|
|
20230926,145300,167479928,1675,1675,1675,1675,0
|
|
20230926,145200,167479928,1675,1675,1675,1675,0
|
|
20230926,145100,167479928,1675,1675,1675,1675,36
|
|
20230926,145000,167419628,1683,1683,1683,1683,0
|
|
20230926,144900,167419628,1683,1683,1683,1683,0
|
|
20230926,144800,167419628,1683,1679,1683,1679,773
|
|
20230926,144700,166121399,1679,1679,1679,1679,0
|
|
20230926,144600,166121399,1679,1679,1679,1679,0
|
|
20230926,144500,166121399,1679,1679,1679,1679,213
|
|
20230926,144400,165763772,1671,1671,1671,1671,0
|
|
20230926,144300,165763772,1671,1671,1671,1671,0
|
|
20230926,144200,165763772,1671,1671,1671,1671,0
|
|
20230926,144100,165763772,1671,1671,1671,1671,0
|
|
20230926,144000,165763772,1671,1671,1671,1671,10
|
|
20230926,143900,165747062,1671,1671,1671,1671,0
|
|
20230926,143800,165747062,1671,1671,1671,1671,0
|
|
20230926,143700,165747062,1671,1670,1673,1670,1229
|
|
20230926,143600,163693172,1670,1670,1670,1670,0
|
|
20230926,143500,163693172,1670,1670,1670,1670,0
|
|
20230926,143400,163693172,1670,1670,1670,1670,5
|
|
20230926,143300,163684822,1670,1670,1670,1670,200
|
|
20230926,143200,163350822,1671,1671,1671,1671,266
|
|
20230926,143100,162906336,1671,1671,1671,1671,0
|
|
20230926,143000,162906336,1671,1671,1671,1671,0
|
|
20230926,142900,162906336,1671,1671,1671,1671,146
|
|
20230926,142800,162662370,1671,1673,1673,1671,664
|
|
20230926,142700,161551532,1671,1671,1671,1671,50
|
|
20230926,142600,161467982,1671,1671,1671,1671,0
|
|
20230926,142500,161467982,1671,1671,1671,1671,0
|
|
20230926,142400,161467982,1671,1671,1671,1671,0
|
|
20230926,142300,161467982,1671,1671,1671,1671,59
|
|
20230926,142200,161369393,1671,1673,1673,1671,271
|
|
20230926,142100,160916550,1673,1673,1673,1673,0
|
|
20230926,142000,160916550,1673,1673,1673,1673,114
|
|
20230926,141900,160725828,1671,1671,1671,1671,0
|
|
20230926,141800,160725828,1671,1671,1671,1671,0
|
|
20230926,141700,160725828,1671,1672,1672,1671,59
|
|
20230926,141600,160627183,1672,1672,1672,1672,0
|
|
20230926,141500,160627183,1672,1672,1672,1672,0
|
|
20230926,141400,160627183,1672,1672,1672,1672,0
|
|
20230926,141300,160627183,1672,1672,1672,1672,0
|
|
20230926,141200,160627183,1672,1672,1672,1672,10
|
|
20230926,141100,160610463,1672,1672,1672,1672,17
|
|
20230926,141000,160582039,1672,1672,1672,1672,34
|
|
20230926,140900,160525191,1672,1672,1673,1672,258
|
|
20230926,140800,160093795,1672,1672,1672,1672,150
|
|
20230926,140700,159842995,1672,1672,1672,1672,0
|
|
20230926,140600,159842995,1672,1672,1672,1672,0
|
|
20230926,140500,159842995,1672,1673,1673,1672,237
|
|
20230926,140400,159446518,1671,1671,1671,1671,34
|
|
20230926,140300,159389704,1672,1670,1672,1670,307
|
|
20230926,140200,158876850,1670,1672,1672,1670,286
|
|
20230926,140100,158398950,1680,1680,1680,1680,0
|
|
20230926,140000,158398950,1680,1680,1680,1680,0
|
|
20230926,135900,158398950,1680,1680,1680,1680,0
|
|
20230926,135800,158398950,1680,1680,1680,1680,49
|
|
20230926,135700,158316630,1681,1681,1681,1681,0
|
|
20230926,135600,158316630,1681,1681,1681,1681,59
|
|
20230926,135500,158217451,1671,1671,1671,1671,895
|
|
20230926,135400,156721906,1670,1670,1670,1670,0
|
|
20230926,135300,156721906,1670,1670,1670,1670,0
|
|
20230926,135200,156721906,1670,1670,1670,1670,0
|
|
20230926,135100,156721906,1670,1670,1670,1670,0
|
|
20230926,135000,156721906,1670,1682,1682,1670,27
|
|
20230926,134900,156676504,1684,1684,1684,1684,0
|
|
20230926,134800,156676504,1684,1684,1684,1684,0
|
|
20230926,134700,156676504,1684,1680,1685,1680,171
|
|
20230926,134600,156388594,1669,1669,1669,1669,0
|
|
20230926,134500,156388594,1669,1669,1669,1669,0
|
|
20230926,134400,156388594,1669,1669,1669,1669,0
|
|
20230926,134300,156388594,1669,1669,1669,1669,0
|
|
20230926,134200,156388594,1669,1669,1669,1669,250
|
|
20230926,134100,155971344,1685,1685,1685,1685,0
|
|
20230926,134000,155971344,1685,1685,1685,1685,0
|
|
20230926,133900,155971344,1685,1684,1685,1684,65
|
|
20230926,133800,155861827,1678,1678,1678,1678,0
|
|
20230926,133700,155861827,1678,1678,1678,1678,0
|
|
20230926,133600,155861827,1678,1678,1678,1678,0
|
|
20230926,133500,155861827,1678,1677,1678,1677,551
|
|
20230926,133400,154937790,1668,1675,1675,1668,1530
|
|
20230926,133300,152382034,1688,1688,1688,1688,0
|
|
20230926,133200,152382034,1688,1688,1688,1688,0
|
|
20230926,133100,152382034,1688,1688,1688,1688,0
|
|
20230926,133000,152382034,1688,1688,1688,1688,1
|
|
20230926,132900,152380346,1688,1687,1688,1687,89
|
|
20230926,132800,152230115,1672,1672,1672,1672,1
|
|
20230926,132700,152228443,1667,1667,1667,1667,0
|
|
20230926,132600,152228443,1667,1667,1667,1667,0
|
|
20230926,132500,152228443,1667,1686,1686,1666,2700
|
|
20230926,132400,147706191,1686,1688,1688,1686,3489
|
|
20230926,132300,141817499,1698,1698,1698,1698,0
|
|
20230926,132200,141817499,1698,1698,1698,1698,0
|
|
20230926,132100,141817499,1698,1698,1698,1698,0
|
|
20230926,132000,141817499,1698,1698,1698,1698,0
|
|
20230926,131900,141817499,1698,1698,1698,1698,50
|
|
20230926,131800,141732599,1698,1698,1698,1698,85
|
|
20230926,131700,141588269,1698,1698,1698,1698,0
|
|
20230926,131600,141588269,1698,1698,1698,1698,0
|
|
20230926,131500,141588269,1698,1698,1698,1698,85
|
|
20230926,131400,141443939,1698,1698,1698,1698,0
|
|
20230926,131300,141443939,1698,1698,1698,1698,1
|
|
20230926,131200,141442241,1698,1698,1698,1698,7
|
|
20230926,131100,141430355,1698,1698,1698,1698,0
|
|
20230926,131000,141430355,1698,1698,1698,1698,0
|
|
20230926,130900,141430355,1698,1698,1698,1698,10
|
|
20230926,130800,141413375,1688,1688,1688,1688,69
|
|
20230926,130700,141296903,1688,1688,1688,1688,0
|
|
20230926,130600,141296903,1688,1688,1688,1688,90
|
|
20230926,130500,141144983,1688,1688,1688,1688,500
|
|
20230926,130400,140300983,1688,1689,1689,1688,100
|
|
20230926,130300,140132143,1689,1689,1689,1689,0
|
|
20230926,130200,140132143,1689,1689,1689,1689,0
|
|
20230926,130100,140132143,1689,1689,1689,1689,0
|
|
20230926,130000,140132143,1689,1689,1689,1689,0
|
|
20230926,125900,140132143,1689,1689,1689,1689,0
|
|
20230926,125800,140132143,1689,1689,1689,1689,0
|
|
20230926,125700,140132143,1689,1689,1689,1689,0
|
|
20230926,125600,140132143,1689,1689,1689,1689,0
|
|
20230926,125500,140132143,1689,1689,1689,1689,108
|
|
20230926,125400,139949731,1700,1700,1700,1700,0
|
|
20230926,125300,139949731,1700,1700,1700,1700,0
|
|
20230926,125200,139949731,1700,1700,1700,1700,132
|
|
20230926,125100,139725331,1700,1700,1700,1700,0
|
|
20230926,125000,139725331,1700,1690,1700,1689,2754
|
|
20230926,124900,135067986,1690,1690,1690,1690,0
|
|
20230926,124800,135067986,1690,1690,1690,1690,2300
|
|
20230926,124700,131180986,1700,1700,1700,1700,0
|
|
20230926,124600,131180986,1700,1700,1700,1700,50
|
|
20230926,124500,131095986,1700,1700,1700,1700,0
|
|
20230926,124400,131095986,1700,1700,1700,1700,0
|
|
20230926,124300,131095986,1700,1700,1700,1700,0
|
|
20230926,124200,131095986,1700,1700,1700,1700,0
|
|
20230926,124100,131095986,1700,1700,1700,1700,0
|
|
20230926,124000,131095986,1700,1700,1700,1700,0
|
|
20230926,123900,131095986,1700,1690,1700,1690,1205
|
|
20230926,123800,129048566,1700,1697,1700,1697,620
|
|
20230926,123700,127995376,1697,1695,1697,1695,200
|
|
20230926,123600,127655985,1697,1697,1697,1697,0
|
|
20230926,123500,127655985,1697,1697,1697,1697,0
|
|
20230926,123400,127655985,1697,1697,1697,1697,0
|
|
20230926,123300,127655985,1697,1697,1697,1697,0
|
|
20230926,123200,127655985,1697,1697,1697,1697,0
|
|
20230926,123100,127655985,1697,1697,1697,1697,91
|
|
20230926,123000,127501558,1697,1697,1697,1697,0
|
|
20230926,122900,127501558,1697,1697,1697,1697,0
|
|
20230926,122800,127501558,1697,1697,1697,1697,15
|
|
20230926,122700,127476103,1700,1700,1700,1700,0
|
|
20230926,122600,127476103,1700,1700,1700,1700,0
|
|
20230926,122500,127476103,1700,1700,1700,1700,0
|
|
20230926,122400,127476103,1700,1700,1700,1700,0
|
|
20230926,122300,127476103,1700,1700,1700,1700,0
|
|
20230926,122200,127476103,1700,1700,1700,1700,0
|
|
20230926,122100,127476103,1700,1700,1700,1700,0
|
|
20230926,122000,127476103,1700,1700,1700,1700,0
|
|
20230926,121900,127476103,1700,1700,1700,1700,0
|
|
20230926,121800,127476103,1700,1700,1700,1700,0
|
|
20230926,121700,127476103,1700,1700,1700,1700,0
|
|
20230926,121600,127476103,1700,1700,1700,1700,0
|
|
20230926,121500,127476103,1700,1700,1700,1700,93
|
|
20230926,121400,127318003,1700,1700,1700,1700,0
|
|
20230926,121300,127318003,1700,1689,1700,1689,1086
|
|
20230926,121200,125482803,1700,1700,1700,1700,0
|
|
20230926,121100,125482803,1700,1700,1700,1700,0
|
|
20230926,121000,125482803,1700,1699,1700,1689,3193
|
|
20230926,120900,120058510,1699,1699,1699,1699,0
|
|
20230926,120800,120058510,1699,1689,1699,1689,122
|
|
20230926,120700,119851952,1689,1689,1689,1689,0
|
|
20230926,120600,119851952,1689,1689,1689,1689,0
|
|
20230926,120500,119851952,1689,1689,1689,1689,0
|
|
20230926,120400,119851952,1689,1689,1689,1689,0
|
|
20230926,120300,119851952,1689,1689,1689,1689,0
|
|
20230926,120200,119851952,1689,1689,1689,1689,0
|
|
20230926,120100,119851952,1689,1689,1689,1689,12
|
|
20230926,120000,119831684,1689,1689,1689,1689,0
|
|
20230926,115900,119831684,1689,1689,1689,1689,0
|
|
20230926,115800,119831684,1689,1689,1689,1689,0
|
|
20230926,115700,119831684,1689,1689,1689,1689,0
|
|
20230926,115600,119831684,1689,1689,1689,1689,0
|
|
20230926,115500,119831684,1689,1689,1689,1689,1
|
|
20230926,115400,119829995,1700,1700,1700,1700,5
|
|
20230926,115300,119821495,1700,1700,1700,1700,97
|
|
20230926,115200,119656595,1700,1700,1700,1700,0
|
|
20230926,115100,119656595,1700,1700,1700,1700,0
|
|
20230926,115000,119656595,1700,1700,1700,1700,83
|
|
20230926,114900,119515495,1689,1689,1689,1689,100
|
|
20230926,114800,119346595,1689,1689,1689,1689,0
|
|
20230926,114700,119346595,1689,1689,1689,1689,0
|
|
20230926,114600,119346595,1689,1689,1689,1689,0
|
|
20230926,114500,119346595,1689,1689,1689,1689,0
|
|
20230926,114400,119346595,1689,1689,1689,1689,0
|
|
20230926,114300,119346595,1689,1689,1689,1689,26
|
|
20230926,114200,119302681,1689,1689,1689,1689,0
|
|
20230926,114100,119302681,1689,1689,1689,1689,0
|
|
20230926,114000,119302681,1689,1689,1689,1689,0
|
|
20230926,113900,119302681,1689,1689,1689,1689,1
|
|
20230926,113800,119300992,1689,1689,1689,1689,0
|
|
20230926,113700,119300992,1689,1689,1689,1689,562
|
|
20230926,113600,118351774,1700,1700,1700,1700,0
|
|
20230926,113500,118351774,1700,1700,1700,1700,0
|
|
20230926,113400,118351774,1700,1699,1700,1699,188
|
|
20230926,113300,118032254,1700,1700,1700,1700,0
|
|
20230926,113200,118032254,1700,1700,1700,1700,0
|
|
20230926,113100,118032254,1700,1700,1700,1700,1
|
|
20230926,113000,118030554,1700,1700,1700,1700,0
|
|
20230926,112900,118030554,1700,1700,1700,1700,1580
|
|
20230926,112800,115344554,1700,1700,1700,1700,0
|
|
20230926,112700,115344554,1700,1698,1700,1697,600
|
|
20230926,112600,114324654,1699,1698,1699,1698,324
|
|
20230926,112500,113774184,1699,1699,1699,1699,0
|
|
20230926,112400,113774184,1699,1699,1699,1699,0
|
|
20230926,112300,113774184,1699,1699,1699,1699,0
|
|
20230926,112200,113774184,1699,1699,1699,1699,0
|
|
20230926,112100,113774184,1699,1699,1699,1699,0
|
|
20230926,112000,113774184,1699,1699,1699,1699,80
|
|
20230926,111900,113638264,1700,1700,1700,1700,0
|
|
20230926,111800,113638264,1700,1700,1700,1699,174
|
|
20230926,111700,113342546,1700,1700,1700,1700,0
|
|
20230926,111600,113342546,1700,1699,1700,1699,25
|
|
20230926,111500,113300047,1700,1700,1700,1700,0
|
|
20230926,111400,113300047,1700,1700,1700,1700,0
|
|
20230926,111300,113300047,1700,1700,1700,1700,0
|
|
20230926,111200,113300047,1700,1699,1700,1699,2
|
|
20230926,111100,113296648,1689,1689,1689,1689,51
|
|
20230926,111000,113210509,1695,1695,1695,1695,0
|
|
20230926,110900,113210509,1695,1695,1695,1695,0
|
|
20230926,110800,113210509,1695,1695,1695,1695,0
|
|
20230926,110700,113210509,1695,1695,1700,1695,310
|
|
20230926,110600,112684654,1695,1694,1695,1694,415
|
|
20230926,110500,111981575,1694,1694,1694,1694,4
|
|
20230926,110400,111974799,1694,1694,1694,1694,84
|
|
20230926,110300,111832503,1686,1686,1686,1686,0
|
|
20230926,110200,111832503,1686,1686,1686,1686,0
|
|
20230926,110100,111832503,1686,1686,1686,1686,0
|
|
20230926,110000,111832503,1686,1686,1686,1686,0
|
|
20230926,105900,111832503,1686,1686,1686,1686,0
|
|
20230926,105800,111832503,1686,1686,1686,1686,0
|
|
20230926,105700,111832503,1686,1686,1686,1686,0
|
|
20230926,105600,111832503,1686,1686,1686,1686,0
|
|
20230926,105500,111832503,1686,1686,1686,1686,1
|
|
20230926,105400,111830817,1695,1695,1695,1695,0
|
|
20230926,105300,111830817,1695,1695,1695,1695,0
|
|
20230926,105200,111830817,1695,1695,1695,1695,373
|
|
20230926,105100,111198582,1695,1695,1695,1695,86
|
|
20230926,105000,111052812,1695,1693,1695,1693,1827
|
|
20230926,104900,107957240,1694,1691,1694,1691,110
|
|
20230926,104800,107770945,1694,1694,1694,1694,0
|
|
20230926,104700,107770945,1694,1694,1694,1694,0
|
|
20230926,104600,107770945,1694,1694,1694,1694,0
|
|
20230926,104500,107770945,1694,1692,1694,1692,678
|
|
20230926,104400,106622421,1694,1693,1694,1693,76
|
|
20230926,104300,106493679,1694,1694,1694,1694,0
|
|
20230926,104200,106493679,1694,1694,1694,1694,99
|
|
20230926,104100,106325973,1694,1694,1694,1694,10
|
|
20230926,104000,106309033,1695,1695,1695,1695,0
|
|
20230926,103900,106309033,1695,1695,1695,1695,0
|
|
20230926,103800,106309033,1695,1684,1695,1684,2
|
|
20230926,103700,106305654,1695,1695,1695,1695,83
|
|
20230926,103600,106164969,1695,1695,1695,1695,97
|
|
20230926,103500,106000554,1695,1694,1695,1694,100
|
|
20230926,103400,105831056,1695,1695,1695,1695,331
|
|
20230926,103300,105270011,1695,1695,1695,1695,94
|
|
20230926,103200,105110681,1695,1685,1695,1685,20
|
|
20230926,103100,105076866,1683,1683,1683,1683,0
|
|
20230926,103000,105076866,1683,1680,1683,1680,11
|
|
20230926,102900,105058356,1676,1676,1676,1676,28
|
|
20230926,102800,105011428,1671,1671,1671,1671,1000
|
|
20230926,102700,103340428,1672,1677,1677,1671,1405
|
|
20230926,102600,100987759,1675,1668,1675,1668,402
|
|
20230926,102500,100317083,1677,1677,1677,1677,90
|
|
20230926,102400,100166153,1677,1677,1677,1677,1
|
|
20230926,102300,100164476,1677,1675,1677,1675,174
|
|
20230926,102200,99872880,1677,1658,1677,1656,13345
|
|
20230926,102100,77763037,1667,1659,1667,1656,3184
|
|
20230926,102000,72484809,1656,1656,1656,1656,867
|
|
20230926,101900,71049057,1658,1658,1658,1657,2229
|
|
20230926,101800,67353465,1658,1658,1658,1658,1045
|
|
20230926,101700,65620855,1658,1660,1660,1658,264
|
|
20230926,101600,65183021,1667,1667,1667,1667,0
|
|
20230926,101500,65183021,1667,1667,1667,1667,0
|
|
20230926,101400,65183021,1667,1669,1669,1667,96
|
|
20230926,101300,65022893,1669,1670,1670,1658,253
|
|
20230926,101200,64601959,1670,1672,1672,1670,386
|
|
20230926,101100,63956701,1672,1672,1672,1672,0
|
|
20230926,101000,63956701,1672,1672,1672,1672,80
|
|
20230926,100900,63822941,1673,1673,1673,1673,356
|
|
20230926,100800,63227353,1674,1674,1674,1674,2
|
|
20230926,100700,63224005,1673,1673,1673,1673,162
|
|
20230926,100600,62952979,1674,1674,1674,1674,100
|
|
20230926,100500,62785579,1677,1677,1677,1677,0
|
|
20230926,100400,62785579,1677,1677,1677,1677,60
|
|
20230926,100300,62684959,1677,1677,1677,1677,0
|
|
20230926,100200,62684959,1677,1677,1677,1677,0
|
|
20230926,100100,62684959,1677,1677,1677,1677,0
|
|
20230926,100000,62684959,1677,1677,1677,1677,166
|
|
20230926,095900,62406577,1677,1677,1677,1677,0
|
|
20230926,095800,62406577,1677,1677,1677,1677,3
|
|
20230926,095700,62401546,1683,1683,1683,1683,0
|
|
20230926,095600,62401546,1683,1683,1683,1683,31
|
|
20230926,095500,62349373,1680,1680,1680,1680,101
|
|
20230926,095400,62179693,1684,1684,1684,1684,0
|
|
20230926,095300,62179693,1684,1684,1684,1684,0
|
|
20230926,095200,62179693,1684,1684,1684,1682,800
|
|
20230926,095100,60832630,1689,1689,1689,1689,48
|
|
20230926,095000,60751558,1690,1689,1690,1689,50
|
|
20230926,094900,60667081,1689,1689,1689,1689,0
|
|
20230926,094800,60667081,1689,1689,1689,1689,1014
|
|
20230926,094700,58954435,1689,1689,1689,1689,3
|
|
20230926,094600,58949368,1689,1685,1689,1685,104
|
|
20230926,094500,58773880,1690,1690,1690,1690,0
|
|
20230926,094400,58773880,1690,1690,1690,1690,0
|
|
20230926,094300,58773880,1690,1690,1690,1690,0
|
|
20230926,094200,58773880,1690,1690,1690,1690,0
|
|
20230926,094100,58773880,1690,1690,1690,1690,92
|
|
20230926,094000,58618400,1691,1691,1691,1691,0
|
|
20230926,093900,58618400,1691,1691,1691,1691,0
|
|
20230926,093800,58618400,1691,1691,1691,1691,0
|
|
20230926,093700,58618400,1691,1691,1691,1691,0
|
|
20230926,093600,58618400,1691,1691,1691,1691,202
|
|
20230926,093500,58276818,1682,1687,1687,1682,474
|
|
20230926,093400,57477852,1690,1693,1693,1690,317
|
|
20230926,093300,56942072,1693,1693,1693,1693,1
|
|
20230926,093200,56940379,1687,1689,1689,1687,2241
|
|
20230926,093100,53159565,1694,1688,1694,1687,2044
|
|
20230926,093000,49710827,1689,1690,1690,1689,1748
|
|
20230926,092900,46758021,1690,1690,1690,1690,0
|
|
20230926,092800,46758021,1690,1690,1690,1690,257
|
|
20230926,092700,46323691,1690,1690,1690,1690,0
|
|
20230926,092600,46323691,1690,1690,1690,1690,0
|
|
20230926,092500,46323691,1690,1690,1690,1690,1
|
|
20230926,092400,46322001,1689,1689,1689,1689,10
|
|
20230926,092300,46305111,1701,1700,1701,1700,52
|
|
20230926,092200,46216710,1689,1692,1692,1689,2105
|
|
20230926,092100,42661117,1701,1701,1701,1701,0
|
|
20230926,092000,42661117,1701,1701,1701,1701,0
|
|
20230926,091900,42661117,1701,1701,1701,1701,94
|
|
20230926,091800,42501223,1701,1701,1701,1701,0
|
|
20230926,091700,42501223,1701,1699,1701,1699,1333
|
|
20230926,091600,40234056,1689,1689,1689,1689,0
|
|
20230926,091500,40234056,1689,1689,1689,1689,0
|
|
20230926,091400,40234056,1689,1689,1689,1689,792
|
|
20230926,091300,38896368,1699,1698,1699,1698,339
|
|
20230926,091200,38320613,1699,1698,1699,1698,2129
|
|
20230926,091100,34705121,1698,1698,1698,1698,100
|
|
20230926,091000,34535321,1698,1696,1698,1688,966
|
|
20230926,090900,32896261,1696,1696,1696,1696,6
|
|
20230926,090800,32886085,1696,1696,1696,1696,0
|
|
20230926,090700,32886085,1696,1692,1696,1691,595
|
|
20230926,090600,31879434,1699,1699,1699,1699,6
|
|
20230926,090500,31869240,1700,1700,1700,1700,36
|
|
20230926,090400,31808040,1703,1703,1703,1703,6
|
|
20230926,090300,31797822,1704,1704,1704,1703,907
|
|
20230926,090200,30252925,1694,1681,1694,1681,3444
|
|
20230926,090100,24441352,1680,1678,1680,1673,6454
|
|
20230926,090000,13633768,1674,1673,1677,1673,8146
|