607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,190400,6126840747,1713,1713,1713,1713,45075
|
|
20230919,190300,6126840747,1713,1713,1713,1713,0
|
|
20230919,190200,6126840747,1713,1713,1713,1713,0
|
|
20230919,190100,6126840747,1713,1713,1713,1713,0
|
|
20230919,190000,6126840747,1713,1713,1713,1713,0
|
|
20230919,185900,6126840747,1713,1713,1713,1713,0
|
|
20230919,185800,6126840747,1713,1713,1713,1713,0
|
|
20230919,185700,6126840747,1713,1713,1713,1713,0
|
|
20230919,185600,6126840747,1713,1713,1713,1713,0
|
|
20230919,185500,6126840747,1713,1713,1713,1713,0
|
|
20230919,185400,6126840747,1713,1713,1713,1713,0
|
|
20230919,185300,6126840747,1713,1713,1713,1713,0
|
|
20230919,185200,6126840747,1713,1713,1713,1713,0
|
|
20230919,185100,6126840747,1713,1713,1713,1713,0
|
|
20230919,185000,6126840747,1713,1713,1713,1713,0
|
|
20230919,184900,6126840747,1713,1713,1713,1713,0
|
|
20230919,184800,6126840747,1713,1713,1713,1713,0
|
|
20230919,184700,6126840747,1713,1713,1713,1713,0
|
|
20230919,184600,6126840747,1713,1713,1713,1713,0
|
|
20230919,184500,6126840747,1713,1713,1713,1713,0
|
|
20230919,184400,6126840747,1713,1713,1713,1713,0
|
|
20230919,184300,6126840747,1713,1713,1713,1713,0
|
|
20230919,184200,6126840747,1713,1713,1713,1713,0
|
|
20230919,184100,6126840747,1713,1713,1713,1713,0
|
|
20230919,184000,6126840747,1713,1713,1713,1713,0
|
|
20230919,183900,6126840747,1713,1713,1713,1713,0
|
|
20230919,183800,6126840747,1713,1713,1713,1713,0
|
|
20230919,183700,6126840747,1713,1713,1713,1713,0
|
|
20230919,183600,6126840747,1713,1713,1713,1713,0
|
|
20230919,183500,6126840747,1713,1713,1713,1713,0
|
|
20230919,183400,6126840747,1713,1713,1713,1713,45075
|
|
20230919,183300,6126840747,1713,1713,1713,1713,0
|
|
20230919,183200,6126840747,1713,1713,1713,1713,0
|
|
20230919,183100,6126840747,1713,1713,1713,1713,0
|
|
20230919,183000,6126840747,1713,1713,1713,1713,0
|
|
20230919,182900,6126840747,1713,1713,1713,1713,0
|
|
20230919,182800,6126840747,1713,1713,1713,1713,0
|
|
20230919,182700,6126840747,1713,1713,1713,1713,0
|
|
20230919,182600,6126840747,1713,1713,1713,1713,0
|
|
20230919,182500,6126840747,1713,1713,1713,1713,0
|
|
20230919,182400,6126840747,1713,1713,1713,1713,0
|
|
20230919,182300,6126840747,1713,1713,1713,1713,0
|
|
20230919,182200,6126840747,1713,1713,1713,1713,0
|
|
20230919,182100,6126840747,1713,1713,1713,1713,0
|
|
20230919,182000,6126840747,1713,1713,1713,1713,0
|
|
20230919,181900,6126840747,1713,1713,1713,1713,0
|
|
20230919,181800,6126840747,1713,1713,1713,1713,0
|
|
20230919,181700,6126840747,1713,1713,1713,1713,0
|
|
20230919,181600,6126840747,1713,1713,1713,1713,0
|
|
20230919,181500,6126840747,1713,1713,1713,1713,0
|
|
20230919,181400,6126840747,1713,1713,1713,1713,0
|
|
20230919,181300,6126840747,1713,1713,1713,1713,0
|
|
20230919,181200,6126840747,1713,1713,1713,1713,0
|
|
20230919,181100,6126840747,1713,1713,1713,1713,0
|
|
20230919,181000,6126840747,1713,1713,1713,1713,0
|
|
20230919,180900,6126840747,1713,1713,1713,1713,0
|
|
20230919,180800,6126840747,1713,1713,1713,1713,0
|
|
20230919,180700,6126840747,1713,1713,1713,1713,0
|
|
20230919,180600,6126840747,1713,1713,1713,1713,0
|
|
20230919,180500,6126840747,1713,1713,1713,1713,0
|
|
20230919,180400,6126840747,1713,1713,1713,1713,45075
|
|
20230919,180300,6126840747,1713,1713,1713,1713,0
|
|
20230919,180200,6126840747,1713,1713,1713,1713,0
|
|
20230919,180100,6126840747,1713,1713,1713,1713,0
|
|
20230919,180000,6126840747,1713,1713,1713,1713,0
|
|
20230919,175900,6126840747,1713,1713,1713,1713,0
|
|
20230919,175800,6126840747,1713,1713,1713,1713,0
|
|
20230919,175700,6126840747,1713,1713,1713,1713,0
|
|
20230919,175600,6126840747,1713,1713,1713,1713,0
|
|
20230919,175500,6126840747,1713,1713,1713,1713,0
|
|
20230919,175400,6126840747,1713,1713,1713,1713,0
|
|
20230919,175300,6126840747,1713,1713,1713,1713,0
|
|
20230919,175200,6126840747,1713,1713,1713,1713,0
|
|
20230919,175100,6126840747,1713,1713,1713,1713,0
|
|
20230919,175000,6126840747,1713,1713,1713,1713,0
|
|
20230919,174900,6126840747,1713,1713,1713,1713,0
|
|
20230919,174800,6126840747,1713,1713,1713,1713,0
|
|
20230919,174700,6126840747,1713,1713,1713,1713,0
|
|
20230919,174600,6126840747,1713,1713,1713,1713,0
|
|
20230919,174500,6126840747,1713,1713,1713,1713,0
|
|
20230919,174400,6126840747,1713,1713,1713,1713,0
|
|
20230919,174300,6126840747,1713,1713,1713,1713,0
|
|
20230919,174200,6126840747,1713,1713,1713,1713,0
|
|
20230919,174100,6126840747,1713,1713,1713,1713,0
|
|
20230919,174000,6126840747,1713,1713,1713,1713,0
|
|
20230919,173900,6126840747,1713,1713,1713,1713,0
|
|
20230919,173800,6126840747,1713,1713,1713,1713,0
|
|
20230919,173700,6126840747,1713,1713,1713,1713,0
|
|
20230919,173600,6126840747,1713,1713,1713,1713,0
|
|
20230919,173500,6126840747,1713,1713,1713,1713,0
|
|
20230919,173400,6126840747,1713,1713,1713,1713,45075
|
|
20230919,173300,6126840747,1713,1713,1713,1713,0
|
|
20230919,173200,6126840747,1713,1713,1713,1713,0
|
|
20230919,173100,6126840747,1713,1713,1713,1713,0
|
|
20230919,173000,6126840747,1713,1713,1713,1713,0
|
|
20230919,172900,6126840747,1713,1713,1713,1713,0
|
|
20230919,172800,6126840747,1713,1713,1713,1713,0
|
|
20230919,172700,6126840747,1713,1713,1713,1713,0
|
|
20230919,172600,6126840747,1713,1713,1713,1713,0
|
|
20230919,172500,6126840747,1713,1713,1713,1713,0
|
|
20230919,172400,6126840747,1713,1713,1713,1713,0
|
|
20230919,172300,6126840747,1713,1713,1713,1713,0
|
|
20230919,172200,6126840747,1713,1713,1713,1713,0
|
|
20230919,172100,6126840747,1713,1713,1713,1713,0
|
|
20230919,172000,6126840747,1713,1713,1713,1713,0
|
|
20230919,171900,6126840747,1713,1713,1713,1713,0
|
|
20230919,171800,6126840747,1713,1713,1713,1713,0
|
|
20230919,171700,6126840747,1713,1713,1713,1713,0
|
|
20230919,171600,6126840747,1713,1713,1713,1713,0
|
|
20230919,171500,6126840747,1713,1713,1713,1713,0
|
|
20230919,171400,6126840747,1713,1713,1713,1713,0
|
|
20230919,171300,6126840747,1713,1713,1713,1713,0
|
|
20230919,171200,6126840747,1713,1713,1713,1713,0
|
|
20230919,171100,6126840747,1713,1713,1713,1713,0
|
|
20230919,171000,6126840747,1713,1713,1713,1713,0
|
|
20230919,170900,6126840747,1713,1713,1713,1713,0
|
|
20230919,170800,6126840747,1713,1713,1713,1713,0
|
|
20230919,170700,6126840747,1713,1713,1713,1713,0
|
|
20230919,170600,6126840747,1713,1713,1713,1713,0
|
|
20230919,170500,6126840747,1713,1713,1713,1713,0
|
|
20230919,170400,6126840747,1713,1713,1713,1713,45075
|
|
20230919,170300,6126840747,1713,1713,1713,1713,0
|
|
20230919,170200,6126840747,1713,1713,1713,1713,0
|
|
20230919,170100,6126840747,1713,1713,1713,1713,0
|
|
20230919,170000,6126840747,1713,1713,1713,1713,0
|
|
20230919,165900,6126840747,1713,1713,1713,1713,0
|
|
20230919,165800,6126840747,1713,1713,1713,1713,0
|
|
20230919,165700,6126840747,1713,1713,1713,1713,0
|
|
20230919,165600,6126840747,1713,1713,1713,1713,0
|
|
20230919,165500,6126840747,1713,1713,1713,1713,0
|
|
20230919,165400,6126840747,1713,1713,1713,1713,0
|
|
20230919,165300,6126840747,1713,1713,1713,1713,0
|
|
20230919,165200,6126840747,1713,1713,1713,1713,0
|
|
20230919,165100,6126840747,1713,1713,1713,1713,0
|
|
20230919,165000,6126840747,1713,1713,1713,1713,0
|
|
20230919,164900,6126840747,1713,1713,1713,1713,0
|
|
20230919,164800,6126840747,1713,1713,1713,1713,0
|
|
20230919,164700,6126840747,1713,1713,1713,1713,0
|
|
20230919,164600,6126840747,1713,1713,1713,1713,0
|
|
20230919,164500,6126840747,1713,1713,1713,1713,0
|
|
20230919,164400,6126840747,1713,1713,1713,1713,0
|
|
20230919,164300,6126840747,1713,1713,1713,1713,0
|
|
20230919,164200,6126840747,1713,1713,1713,1713,0
|
|
20230919,164100,6126840747,1713,1713,1713,1713,0
|
|
20230919,164000,6126840747,1713,1713,1713,1713,0
|
|
20230919,163900,6126840747,1713,1713,1713,1713,0
|
|
20230919,163800,6126840747,1713,1713,1713,1713,0
|
|
20230919,163700,6126840747,1713,1713,1713,1713,0
|
|
20230919,163600,6126840747,1713,1713,1713,1713,0
|
|
20230919,163500,6126840747,1713,1713,1713,1713,0
|
|
20230919,163400,6126840747,1713,1713,1713,1713,45075
|
|
20230919,163300,6126840747,1713,1713,1713,1713,0
|
|
20230919,163200,6126840747,1713,1713,1713,1713,0
|
|
20230919,163100,6126840747,1713,1713,1713,1713,0
|
|
20230919,163000,6126840747,1713,1713,1713,1713,0
|
|
20230919,162900,6126840747,1713,1713,1713,1713,0
|
|
20230919,162800,6126840747,1713,1713,1713,1713,0
|
|
20230919,162700,6126840747,1713,1713,1713,1713,0
|
|
20230919,162600,6126840747,1713,1713,1713,1713,0
|
|
20230919,162500,6126840747,1713,1713,1713,1713,0
|
|
20230919,162400,6126840747,1713,1713,1713,1713,0
|
|
20230919,162300,6126840747,1713,1713,1713,1713,0
|
|
20230919,162200,6126840747,1713,1713,1713,1713,0
|
|
20230919,162100,6126840747,1713,1713,1713,1713,0
|
|
20230919,162000,6126840747,1713,1713,1713,1713,0
|
|
20230919,161900,6126840747,1713,1713,1713,1713,0
|
|
20230919,161800,6126840747,1713,1713,1713,1713,0
|
|
20230919,161700,6126840747,1713,1713,1713,1713,0
|
|
20230919,161600,6126840747,1713,1713,1713,1713,0
|
|
20230919,161500,6126840747,1713,1713,1713,1713,0
|
|
20230919,161400,6126840747,1713,1713,1713,1713,0
|
|
20230919,161300,6126840747,1713,1713,1713,1713,0
|
|
20230919,161200,6126840747,1713,1713,1713,1713,0
|
|
20230919,161100,6126840747,1713,1713,1713,1713,0
|
|
20230919,161000,6126840747,1713,1713,1713,1713,0
|
|
20230919,160900,6126840747,1713,1713,1713,1713,0
|
|
20230919,160800,6126840747,1713,1713,1713,1713,0
|
|
20230919,160700,6126840747,1713,1713,1713,1713,0
|
|
20230919,160600,6126840747,1713,1713,1713,1713,0
|
|
20230919,160500,6126840747,1713,1713,1713,1713,0
|
|
20230919,160400,6126840747,1713,1713,1713,1713,45075
|
|
20230919,160300,6126840747,1713,1713,1713,1713,0
|
|
20230919,160200,6126840747,1713,1713,1713,1713,0
|
|
20230919,160100,6126840747,1713,1713,1713,1713,0
|
|
20230919,160000,6126840747,1713,1713,1713,1713,0
|
|
20230919,155900,6126840747,1713,1713,1713,1713,0
|
|
20230919,155800,6126840747,1713,1713,1713,1713,0
|
|
20230919,155700,6126840747,1713,1713,1713,1713,0
|
|
20230919,155600,6126840747,1713,1713,1713,1713,0
|
|
20230919,155500,6126840747,1713,1713,1713,1713,0
|
|
20230919,155400,6126840747,1713,1713,1713,1713,0
|
|
20230919,155300,6126840747,1713,1713,1713,1713,0
|
|
20230919,155200,6126840747,1713,1713,1713,1713,0
|
|
20230919,155100,6126840747,1713,1713,1713,1713,0
|
|
20230919,155000,6126840747,1713,1713,1713,1713,0
|
|
20230919,154900,6126840747,1713,1713,1713,1713,0
|
|
20230919,154800,6126840747,1713,1713,1713,1713,0
|
|
20230919,154700,6126840747,1713,1713,1713,1713,0
|
|
20230919,154600,6126840747,1713,1713,1713,1713,0
|
|
20230919,154500,6126840747,1713,1713,1713,1713,0
|
|
20230919,154400,6126840747,1713,1713,1713,1713,0
|
|
20230919,154300,6126840747,1713,1713,1713,1713,0
|
|
20230919,154200,6126840747,1713,1713,1713,1713,0
|
|
20230919,154100,6126840747,1713,1713,1713,1713,0
|
|
20230919,154000,6126840747,1713,1713,1713,1713,0
|
|
20230919,153900,6126840747,1713,1713,1713,1713,0
|
|
20230919,153800,6126840747,1713,1713,1713,1713,0
|
|
20230919,153700,6126840747,1713,1713,1713,1713,0
|
|
20230919,153600,6126840747,1713,1713,1713,1713,0
|
|
20230919,153500,6126840747,1713,1713,1713,1713,0
|
|
20230919,153400,6126840747,1713,1713,1713,1713,45075
|
|
20230919,153300,6126840747,1713,1713,1713,1713,0
|
|
20230919,153200,6126840747,1713,1713,1713,1713,0
|
|
20230919,153100,6126840747,1713,1713,1713,1713,0
|
|
20230919,153000,6126840747,1713,1713,1713,1713,45075
|
|
20230919,152900,6049627272,1717,1717,1717,1717,0
|
|
20230919,152800,6049627272,1717,1717,1717,1717,0
|
|
20230919,152700,6049627272,1717,1717,1717,1717,0
|
|
20230919,152600,6049627272,1717,1717,1717,1717,0
|
|
20230919,152500,6049627272,1717,1717,1717,1717,0
|
|
20230919,152400,6049627272,1717,1717,1717,1717,0
|
|
20230919,152300,6049627272,1717,1717,1717,1717,0
|
|
20230919,152200,6049627272,1717,1717,1717,1717,0
|
|
20230919,152100,6049627272,1717,1717,1717,1717,0
|
|
20230919,152000,6049627272,1717,1717,1717,1717,0
|
|
20230919,151900,6049627272,1717,1715,1718,1715,3047
|
|
20230919,151800,6044398047,1716,1716,1717,1715,14347
|
|
20230919,151700,6019788331,1716,1717,1718,1716,7987
|
|
20230919,151600,6006081690,1716,1718,1718,1716,1080
|
|
20230919,151500,6004227720,1718,1721,1721,1715,52002
|
|
20230919,151400,5915017784,1721,1721,1721,1721,320
|
|
20230919,151300,5914467064,1722,1718,1722,1717,10851
|
|
20230919,151200,5895815990,1716,1716,1718,1716,3767
|
|
20230919,151100,5889351816,1716,1716,1718,1716,2537
|
|
20230919,151000,5884997550,1716,1718,1719,1716,3019
|
|
20230919,150900,5879814645,1719,1719,1719,1715,7917
|
|
20230919,150800,5866228162,1719,1719,1719,1718,1703
|
|
20230919,150700,5863302282,1718,1716,1718,1716,1533
|
|
20230919,150600,5860669548,1716,1716,1719,1716,19214
|
|
20230919,150500,5827661100,1716,1718,1718,1716,668
|
|
20230919,150400,5826514808,1718,1718,1718,1716,6595
|
|
20230919,150300,5815196918,1718,1719,1719,1717,5263
|
|
20230919,150200,5806160129,1719,1720,1720,1718,15624
|
|
20230919,150100,5779302594,1720,1720,1723,1719,1375
|
|
20230919,150000,5776937962,1720,1719,1720,1717,1001
|
|
20230919,145900,5775218685,1720,1718,1724,1718,1767
|
|
20230919,145800,5772178165,1718,1719,1719,1718,7
|
|
20230919,145700,5772166133,1720,1717,1720,1717,6105
|
|
20230919,145600,5761683383,1717,1718,1719,1717,2956
|
|
20230919,145500,5756607798,1718,1717,1720,1717,122
|
|
20230919,145400,5756398277,1717,1720,1720,1717,1001
|
|
20230919,145300,5754679276,1718,1718,1718,1718,1
|
|
20230919,145200,5754677558,1722,1718,1722,1717,653
|
|
20230919,145100,5753556104,1718,1718,1718,1718,1601
|
|
20230919,145000,5750805586,1718,1718,1718,1718,1000
|
|
20230919,144900,5749087586,1718,1718,1724,1718,254
|
|
20230919,144800,5748651208,1718,1718,1729,1718,2059
|
|
20230919,144700,5745113195,1717,1719,1732,1717,6363
|
|
20230919,144600,5734150973,1718,1717,1720,1717,3869
|
|
20230919,144500,5727501264,1718,1723,1727,1715,6690
|
|
20230919,144400,5716014364,1728,1738,1738,1727,6221
|
|
20230919,144300,5705258724,1738,1723,1738,1715,12563
|
|
20230919,144200,5683548242,1723,1720,1723,1715,51556
|
|
20230919,144100,5595054432,1721,1720,1721,1720,1385
|
|
20230919,144000,5592671982,1721,1721,1724,1720,1565
|
|
20230919,143900,5589979672,1724,1725,1725,1724,6
|
|
20230919,143800,5589969326,1725,1721,1725,1721,1533
|
|
20230919,143700,5587330147,1721,1720,1721,1720,9882
|
|
20230919,143600,5570330027,1720,1721,1721,1720,3398
|
|
20230919,143500,5564484089,1722,1721,1722,1721,632
|
|
20230919,143400,5563395836,1722,1722,1722,1722,6938
|
|
20230919,143300,5551448600,1721,1722,1722,1721,82
|
|
20230919,143200,5551307452,1722,1722,1722,1722,1877
|
|
20230919,143100,5548075258,1722,1720,1722,1720,5343
|
|
20230919,143000,5538875126,1720,1722,1722,1720,4811
|
|
20230919,142900,5530597053,1725,1724,1725,1724,878
|
|
20230919,142800,5529083281,1721,1721,1721,1721,26
|
|
20230919,142700,5529038535,1720,1720,1720,1720,2300
|
|
20230919,142600,5525082535,1724,1721,1724,1720,2207
|
|
20230919,142500,5521284782,1721,1722,1722,1721,1216
|
|
20230919,142400,5519191769,1722,1722,1722,1722,0
|
|
20230919,142300,5519191769,1722,1724,1724,1722,2011
|
|
20230919,142200,5515726813,1723,1723,1723,1723,0
|
|
20230919,142100,5515726813,1723,1723,1723,1723,0
|
|
20230919,142000,5515726813,1723,1728,1729,1723,144
|
|
20230919,141900,5515478395,1728,1728,1728,1728,46
|
|
20230919,141800,5515398907,1720,1721,1721,1720,2490
|
|
20230919,141700,5511116104,1720,1721,1721,1720,1700
|
|
20230919,141600,5508191204,1721,1725,1725,1721,569
|
|
20230919,141500,5507210584,1731,1732,1732,1725,76
|
|
20230919,141400,5507079396,1725,1725,1725,1725,719
|
|
20230919,141300,5505839121,1725,1724,1725,1724,284
|
|
20230919,141200,5505349296,1721,1721,1721,1721,51
|
|
20230919,141100,5505261525,1721,1724,1724,1720,2470
|
|
20230919,141000,5501012496,1721,1720,1721,1720,254
|
|
20230919,140900,5500575614,1720,1720,1724,1720,2354
|
|
20230919,140800,5496526730,1718,1723,1723,1718,32860
|
|
20230919,140700,5440002448,1723,1727,1727,1723,4047
|
|
20230919,140600,5433028257,1727,1730,1733,1727,1075
|
|
20230919,140500,5431168712,1730,1730,1730,1730,250
|
|
20230919,140400,5430736212,1730,1727,1730,1727,2439
|
|
20230919,140300,5426519486,1727,1725,1727,1725,658
|
|
20230919,140200,5425384434,1723,1724,1727,1723,637
|
|
20230919,140100,5424286878,1723,1727,1727,1723,557
|
|
20230919,140000,5423326161,1729,1729,1729,1729,3000
|
|
20230919,135900,5418139161,1729,1723,1729,1723,82
|
|
20230919,135800,5417997707,1723,1729,1729,1723,244
|
|
20230919,135700,5417576443,1723,1723,1723,1723,201
|
|
20230919,135600,5417230120,1722,1729,1729,1722,1386
|
|
20230919,135500,5414838621,1722,1728,1728,1722,9063
|
|
20230919,135400,5399217792,1729,1729,1729,1729,4
|
|
20230919,135300,5399210876,1725,1725,1725,1725,0
|
|
20230919,135200,5399210876,1725,1729,1729,1725,108
|
|
20230919,135100,5399024474,1725,1725,1725,1725,0
|
|
20230919,135000,5399024474,1725,1725,1725,1725,0
|
|
20230919,134900,5399024474,1725,1725,1726,1725,283
|
|
20230919,134800,5398536298,1729,1729,1729,1725,13
|
|
20230919,134700,5398513849,1728,1728,1728,1728,300
|
|
20230919,134600,5397995449,1720,1720,1720,1720,2171
|
|
20230919,134500,5394261329,1720,1726,1726,1720,19839
|
|
20230919,134400,5360125471,1726,1731,1731,1726,2132
|
|
20230919,134300,5356438194,1732,1735,1735,1732,1038
|
|
20230919,134200,5354638410,1735,1734,1736,1734,1161
|
|
20230919,134100,5352623404,1732,1734,1734,1732,622
|
|
20230919,134000,5351544946,1734,1735,1735,1732,2170
|
|
20230919,133900,5347781129,1735,1733,1735,1731,6681
|
|
20230919,133800,5336191073,1733,1731,1733,1731,34893
|
|
20230919,133700,5275790732,1731,1731,1731,1731,35
|
|
20230919,133600,5275730147,1731,1731,1731,1727,783
|
|
20230919,133500,5274374882,1731,1731,1731,1727,428
|
|
20230919,133400,5273634046,1725,1730,1731,1725,1194
|
|
20230919,133300,5271569462,1730,1730,1730,1722,12458
|
|
20230919,133200,5250105030,1724,1728,1728,1723,3053
|
|
20230919,133100,5244844455,1728,1728,1728,1723,647
|
|
20230919,133000,5243729439,1728,1728,1728,1728,5348
|
|
20230919,132900,5234488095,1728,1728,1728,1728,11
|
|
20230919,132800,5234469087,1723,1723,1723,1723,11
|
|
20230919,132700,5234450134,1723,1728,1728,1722,3420
|
|
20230919,132600,5228558594,1722,1722,1722,1722,2956
|
|
20230919,132500,5223468362,1722,1720,1722,1720,2699
|
|
20230919,132400,5218822968,1720,1727,1728,1720,74008
|
|
20230919,132300,5091461311,1727,1727,1727,1727,633
|
|
20230919,132200,5090368120,1727,1727,1727,1727,2600
|
|
20230919,132100,5085877920,1727,1727,1727,1727,1110
|
|
20230919,132000,5083960950,1727,1727,1727,1727,900
|
|
20230919,131900,5082406650,1727,1730,1730,1727,5164
|
|
20230919,131800,5073488413,1727,1727,1727,1727,88
|
|
20230919,131700,5073336437,1727,1727,1727,1727,2000
|
|
20230919,131600,5069882437,1728,1727,1728,1726,3641
|
|
20230919,131500,5063597089,1726,1727,1727,1726,442
|
|
20230919,131400,5062834096,1726,1726,1726,1726,549
|
|
20230919,131300,5061886522,1726,1726,1726,1726,1
|
|
20230919,131200,5061884796,1729,1729,1729,1729,100
|
|
20230919,131100,5061711896,1729,1728,1729,1728,2272
|
|
20230919,131000,5057785759,1728,1723,1728,1723,158
|
|
20230919,130900,5057513520,1722,1722,1723,1722,1833
|
|
20230919,130800,5054357056,1721,1722,1728,1721,3546
|
|
20230919,130700,5048251494,1722,1722,1727,1721,3045
|
|
20230919,130600,5043008438,1722,1725,1725,1721,6666
|
|
20230919,130500,5031526109,1725,1725,1725,1725,0
|
|
20230919,130400,5031526109,1725,1727,1727,1725,4257
|
|
20230919,130300,5024177622,1727,1727,1728,1727,169
|
|
20230919,130200,5023885680,1728,1728,1728,1728,426
|
|
20230919,130100,5023149552,1728,1729,1729,1728,345
|
|
20230919,130000,5022553162,1728,1726,1729,1726,553
|
|
20230919,125900,5021598030,1726,1726,1727,1726,2229
|
|
20230919,125800,5017749776,1727,1726,1727,1726,54
|
|
20230919,125700,5017656545,1726,1726,1729,1726,104
|
|
20230919,125600,5017477038,1725,1726,1726,1725,637
|
|
20230919,125500,5016377963,1726,1726,1726,1725,1603
|
|
20230919,125400,5013612168,1726,1727,1727,1726,2150
|
|
20230919,125300,5009900178,1727,1727,1727,1726,2667
|
|
20230919,125200,5005294849,1726,1728,1728,1724,6100
|
|
20230919,125100,4994768370,1727,1733,1733,1727,549
|
|
20230919,125000,4993819238,1733,1733,1733,1724,13951
|
|
20230919,124900,4969684117,1734,1736,1736,1734,793
|
|
20230919,124800,4968309015,1736,1734,1736,1734,65
|
|
20230919,124700,4968196301,1736,1734,1736,1733,429
|
|
20230919,124600,4967452488,1736,1733,1736,1733,700
|
|
20230919,124500,4966237588,1733,1736,1736,1733,1884
|
|
20230919,124400,4962968179,1736,1736,1736,1736,103
|
|
20230919,124300,4962789371,1736,1737,1737,1736,263
|
|
20230919,124200,4962332541,1738,1738,1738,1738,1330
|
|
20230919,124100,4960021001,1738,1739,1739,1738,729
|
|
20230919,124000,4958753310,1740,1740,1740,1740,0
|
|
20230919,123900,4958753310,1740,1740,1740,1740,327
|
|
20230919,123800,4958184330,1743,1739,1743,1739,4586
|
|
20230919,123700,4950209104,1739,1739,1739,1739,1
|
|
20230919,123600,4950207365,1738,1742,1742,1738,311
|
|
20230919,123500,4949665927,1744,1738,1744,1738,60
|
|
20230919,123400,4949561293,1738,1738,1738,1738,0
|
|
20230919,123300,4949561293,1738,1744,1744,1738,483
|
|
20230919,123200,4948720123,1744,1744,1744,1738,654
|
|
20230919,123100,4947582211,1737,1738,1738,1737,130
|
|
20230919,123000,4947356391,1736,1736,1736,1736,3240
|
|
20230919,122900,4941731751,1736,1735,1745,1735,15559
|
|
20230919,122800,4914620787,1735,1735,1735,1735,103
|
|
20230919,122700,4914442082,1733,1735,1735,1733,1521
|
|
20230919,122600,4911803703,1735,1735,1735,1735,1
|
|
20230919,122500,4911801968,1740,1738,1740,1738,1555
|
|
20230919,122400,4909096943,1738,1738,1738,1738,100
|
|
20230919,122300,4908923143,1738,1738,1738,1738,100
|
|
20230919,122200,4908749343,1738,1736,1739,1736,163
|
|
20230919,122100,4908466034,1733,1736,1736,1733,2471
|
|
20230919,122000,4904182824,1736,1734,1736,1733,1363
|
|
20230919,121900,4901817553,1733,1736,1736,1733,1077
|
|
20230919,121800,4899950947,1735,1734,1738,1734,2218
|
|
20230919,121700,4896102255,1734,1734,1734,1730,1491
|
|
20230919,121600,4893521649,1730,1734,1734,1730,428
|
|
20230919,121500,4892779736,1733,1733,1733,1733,3
|
|
20230919,121400,4892774537,1733,1733,1733,1733,3
|
|
20230919,121300,4892769338,1733,1727,1734,1727,192
|
|
20230919,121200,4892436482,1725,1732,1732,1725,15457
|
|
20230919,121100,4865699964,1731,1731,1731,1731,1
|
|
20230919,121000,4865698233,1734,1729,1734,1728,4541
|
|
20230919,120900,4857836223,1728,1733,1733,1728,1178
|
|
20230919,120800,4855800529,1733,1728,1733,1728,9
|
|
20230919,120700,4855784972,1728,1728,1728,1728,5
|
|
20230919,120600,4855776332,1728,1728,1728,1728,567
|
|
20230919,120500,4854796556,1727,1727,1727,1727,4007
|
|
20230919,120400,4847876467,1727,1734,1734,1727,15554
|
|
20230919,120300,4821014689,1728,1728,1734,1728,2662
|
|
20230919,120200,4816414741,1734,1735,1735,1728,37
|
|
20230919,120100,4816350772,1735,1735,1735,1727,1191
|
|
20230919,120000,4814292374,1735,1734,1735,1725,1844
|
|
20230919,115900,4811096698,1735,1734,1735,1734,13
|
|
20230919,115800,4811074144,1735,1730,1735,1727,1618
|
|
20230919,115700,4808278835,1733,1732,1733,1732,718
|
|
20230919,115600,4807035216,1731,1731,1731,1730,1188
|
|
20230919,115500,4804979755,1732,1732,1732,1730,76
|
|
20230919,115400,4804848188,1732,1732,1732,1732,37
|
|
20230919,115300,4804784104,1732,1733,1733,1728,10
|
|
20230919,115200,4804766798,1727,1727,1727,1727,661
|
|
20230919,115100,4803625251,1727,1735,1735,1727,524
|
|
20230919,115000,4802718844,1725,1727,1739,1723,21666
|
|
20230919,114900,4765308254,1728,1729,1729,1727,2682
|
|
20230919,114800,4760673284,1730,1731,1731,1730,2107
|
|
20230919,114700,4757028156,1731,1731,1731,1731,16
|
|
20230919,114600,4757000460,1731,1732,1732,1731,2506
|
|
20230919,114500,4752661424,1732,1732,1732,1731,248
|
|
20230919,114400,4752231977,1731,1731,1731,1731,1
|
|
20230919,114300,4752230246,1731,1732,1737,1731,2027
|
|
20230919,114200,4748721384,1737,1735,1737,1735,27
|
|
20230919,114100,4748674523,1731,1730,1731,1730,3
|
|
20230919,114000,4748669331,1738,1730,1738,1730,1653
|
|
20230919,113900,4745801604,1739,1731,1740,1729,5267
|
|
20230919,113800,4736692370,1733,1733,1733,1727,2727
|
|
20230919,113700,4731974258,1733,1729,1733,1729,807
|
|
20230919,113600,4730578866,1728,1728,1729,1728,1433
|
|
20230919,113500,4728102558,1728,1728,1728,1726,844
|
|
20230919,113400,4726644895,1729,1730,1734,1728,735
|
|
20230919,113300,4725373529,1730,1730,1734,1730,5282
|
|
20230919,113200,4716227957,1727,1727,1727,1726,383
|
|
20230919,113100,4715566816,1725,1727,1730,1725,15829
|
|
20230919,113000,4688249963,1727,1734,1734,1727,42159
|
|
20230919,112900,4615323060,1733,1734,1734,1731,2767
|
|
20230919,112800,4610529066,1732,1732,1734,1732,2148
|
|
20230919,112700,4606807530,1732,1732,1733,1731,4976
|
|
20230919,112600,4598190025,1734,1734,1734,1732,14206
|
|
20230919,112500,4573580375,1733,1734,1735,1733,1831
|
|
20230919,112400,4570405692,1733,1735,1735,1732,3113
|
|
20230919,112300,4565008561,1734,1733,1735,1732,5864
|
|
20230919,112200,4554847674,1735,1735,1735,1732,20011
|
|
20230919,112100,4520137586,1735,1735,1738,1735,4683
|
|
20230919,112000,4512012306,1736,1737,1740,1735,3302
|
|
20230919,111900,4506281564,1737,1743,1743,1737,4576
|
|
20230919,111800,4498333035,1743,1742,1743,1735,15635
|
|
20230919,111700,4471178062,1742,1740,1742,1738,1682
|
|
20230919,111600,4468251972,1740,1741,1742,1740,1932
|
|
20230919,111500,4464887500,1742,1742,1742,1740,715
|
|
20230919,111400,4463642305,1742,1739,1742,1738,1369
|
|
20230919,111300,4461261692,1741,1742,1743,1738,1214
|
|
20230919,111200,4459148638,1742,1740,1742,1738,5066
|
|
20230919,111100,4450337790,1739,1739,1740,1737,5410
|
|
20230919,111000,4440935889,1739,1740,1740,1737,909
|
|
20230919,110900,4439355934,1740,1737,1740,1737,1032
|
|
20230919,110800,4437563132,1739,1736,1740,1736,159
|
|
20230919,110700,4437286908,1740,1737,1740,1737,6852
|
|
20230919,110600,4425380097,1740,1739,1740,1738,2790
|
|
20230919,110500,4420526530,1739,1735,1739,1734,16289
|
|
20230919,110400,4392254559,1735,1736,1736,1734,674
|
|
20230919,110300,4391085068,1737,1736,1737,1735,2832
|
|
20230919,110200,4386169521,1737,1736,1738,1735,565
|
|
20230919,110100,4385188530,1738,1736,1738,1736,525
|
|
20230919,110000,4384277012,1736,1731,1738,1730,23071
|
|
20230919,105900,4344314725,1731,1736,1736,1731,44626
|
|
20230919,105800,4266981525,1735,1738,1738,1735,14463
|
|
20230919,105700,4241865197,1738,1738,1741,1737,8002
|
|
20230919,105600,4227953852,1738,1741,1741,1738,16446
|
|
20230919,105500,4199333344,1744,1740,1744,1740,2147
|
|
20230919,105400,4195597545,1740,1741,1741,1740,5927
|
|
20230919,105300,4185279617,1740,1741,1744,1740,9788
|
|
20230919,105200,4168223806,1741,1740,1744,1740,5064
|
|
20230919,105100,4159407931,1740,1743,1744,1739,29859
|
|
20230919,105000,4107437885,1742,1747,1748,1741,17817
|
|
20230919,104900,4076369826,1748,1746,1748,1745,25830
|
|
20230919,104800,4031275728,1746,1748,1754,1746,5367
|
|
20230919,104700,4021897878,1748,1749,1754,1748,7654
|
|
20230919,104600,4008514258,1749,1752,1757,1749,8074
|
|
20230919,104500,3994377486,1758,1753,1758,1750,17500
|
|
20230919,104400,3963741413,1753,1755,1759,1750,49002
|
|
20230919,104300,3877834908,1755,1757,1759,1755,6345
|
|
20230919,104200,3866694689,1756,1756,1759,1756,542
|
|
20230919,104100,3865742544,1755,1761,1761,1755,19324
|
|
20230919,104000,3831800269,1760,1764,1764,1760,3796
|
|
20230919,103900,3825118222,1768,1761,1768,1761,1203
|
|
20230919,103800,3822994824,1761,1762,1768,1761,631
|
|
20230919,103700,3821883367,1764,1762,1764,1760,2430
|
|
20230919,103600,3817603457,1762,1764,1764,1762,4193
|
|
20230919,103500,3810210341,1768,1768,1768,1768,389
|
|
20230919,103400,3809522589,1762,1762,1762,1762,1764
|
|
20230919,103300,3806414421,1770,1767,1770,1767,2635
|
|
20230919,103200,3801753870,1767,1760,1767,1760,1909
|
|
20230919,103100,3798382269,1763,1760,1764,1759,1923
|
|
20230919,103000,3794994261,1760,1760,1760,1758,3950
|
|
20230919,102900,3788046090,1760,1759,1765,1759,2493
|
|
20230919,102800,3783660452,1767,1757,1767,1757,7216
|
|
20230919,102700,3770963261,1757,1758,1758,1756,9720
|
|
20230919,102600,3753884664,1758,1758,1761,1757,9314
|
|
20230919,102500,3737517286,1758,1760,1761,1755,28272
|
|
20230919,102400,3687829079,1761,1765,1765,1759,32856
|
|
20230919,102300,3629982360,1768,1768,1771,1763,19050
|
|
20230919,102200,3596296650,1763,1780,1780,1763,10666
|
|
20230919,102100,3577435800,1769,1768,1799,1768,35747
|
|
20230919,102000,3513746823,1770,1768,1772,1764,24517
|
|
20230919,101900,3470382649,1768,1765,1769,1762,7942
|
|
20230919,101800,3456367280,1761,1763,1767,1760,44007
|
|
20230919,101700,3378794919,1763,1778,1778,1763,81438
|
|
20230919,101600,3234619182,1778,1781,1782,1777,9223
|
|
20230919,101500,3218212087,1781,1773,1787,1772,19231
|
|
20230919,101400,3184070668,1773,1785,1785,1773,44269
|
|
20230919,101300,3105289061,1785,1820,1820,1777,114986
|
|
20230919,101200,2898231490,1820,1799,1841,1799,282160
|
|
20230919,101100,2383855273,1797,1771,1797,1771,30792
|
|
20230919,101000,2328788015,1771,1772,1773,1770,22476
|
|
20230919,100900,2288961650,1772,1774,1775,1771,21634
|
|
20230919,100800,2250620457,1775,1777,1777,1775,6465
|
|
20230919,100700,2239140549,1777,1777,1777,1776,7436
|
|
20230919,100600,2225928910,1777,1778,1778,1777,3116
|
|
20230919,100500,2220389998,1779,1780,1785,1778,10115
|
|
20230919,100400,2202399667,1780,1781,1788,1780,10049
|
|
20230919,100300,2184504016,1781,1783,1785,1781,7357
|
|
20230919,100200,2171389757,1784,1786,1786,1784,5062
|
|
20230919,100100,2162353754,1786,1787,1789,1786,3102
|
|
20230919,100000,2156808146,1787,1789,1792,1787,10410
|
|
20230919,095900,2138195395,1788,1788,1791,1788,4697
|
|
20230919,095800,2129794413,1789,1788,1790,1788,1382
|
|
20230919,095700,2127322028,1787,1791,1791,1787,2676
|
|
20230919,095600,2122533797,1791,1786,1791,1786,129
|
|
20230919,095500,2122302808,1786,1786,1786,1785,5797
|
|
20230919,095400,2111952505,1783,1782,1787,1782,876
|
|
20230919,095300,2110387117,1781,1788,1788,1781,4201
|
|
20230919,095200,2102886754,1788,1794,1794,1787,1065
|
|
20230919,095100,2100980305,1787,1806,1806,1787,4780
|
|
20230919,095000,2092417897,1806,1809,1809,1796,4919
|
|
20230919,094900,2083529056,1810,1781,1811,1781,25511
|
|
20230919,094800,2037705465,1781,1775,1781,1774,32192
|
|
20230919,094700,1980480072,1775,1779,1779,1774,19753
|
|
20230919,094600,1945392703,1779,1781,1781,1779,1401
|
|
20230919,094500,1942898850,1786,1781,1786,1780,1888
|
|
20230919,094400,1939537831,1780,1786,1787,1780,12994
|
|
20230919,094300,1916377167,1787,1784,1788,1783,4049
|
|
20230919,094200,1909151315,1784,1781,1785,1781,2843
|
|
20230919,094100,1904083296,1781,1781,1785,1780,7059
|
|
20230919,094000,1891498946,1781,1783,1783,1781,2238
|
|
20230919,093900,1887509474,1783,1783,1785,1783,4280
|
|
20230919,093800,1879878214,1783,1786,1786,1783,2860
|
|
20230919,093700,1874778399,1783,1786,1787,1783,5432
|
|
20230919,093600,1865083705,1785,1784,1785,1783,492
|
|
20230919,093500,1864205891,1783,1784,1784,1783,1009
|
|
20230919,093400,1862405840,1784,1783,1785,1779,2545
|
|
20230919,093300,1857865927,1783,1775,1785,1775,3426
|
|
20230919,093200,1851774333,1774,1780,1781,1774,22662
|
|
20230919,093100,1811525661,1776,1775,1789,1772,28233
|
|
20230919,093000,1761305401,1782,1782,1782,1771,24335
|
|
20230919,092900,1718011291,1783,1796,1796,1778,56658
|
|
20230919,092800,1616795614,1796,1794,1800,1794,4074
|
|
20230919,092700,1609477262,1797,1801,1801,1790,12194
|
|
20230919,092600,1587567880,1801,1808,1808,1801,5196
|
|
20230919,092500,1578202760,1807,1808,1809,1805,1799
|
|
20230919,092400,1574949922,1808,1814,1814,1804,8970
|
|
20230919,092300,1558710594,1814,1812,1819,1812,9489
|
|
20230919,092200,1541467682,1813,1814,1817,1812,6510
|
|
20230919,092100,1529659759,1815,1795,1815,1795,44666
|
|
20230919,092000,1449366251,1794,1788,1795,1788,13753
|
|
20230919,091900,1424739029,1795,1802,1803,1788,17272
|
|
20230919,091800,1393653076,1808,1798,1808,1794,6558
|
|
20230919,091700,1381863148,1794,1802,1802,1786,38620
|
|
20230919,091600,1312512840,1808,1810,1818,1802,18090
|
|
20230919,091500,1279835590,1811,1828,1829,1811,68696
|
|
20230919,091400,1154593801,1829,1833,1840,1829,20515
|
|
20230919,091300,1116999145,1832,1837,1842,1832,16695
|
|
20230919,091200,1086362845,1835,1839,1843,1835,45689
|
|
20230919,091100,1002295824,1837,1832,1837,1826,26931
|
|
20230919,091000,952934645,1832,1830,1833,1826,8501
|
|
20230919,090900,937374514,1826,1830,1831,1825,22786
|
|
20230919,090800,895704162,1832,1828,1832,1828,7869
|
|
20230919,090700,881306730,1828,1823,1828,1823,15426
|
|
20230919,090600,853138956,1823,1827,1829,1823,6637
|
|
20230919,090500,841025300,1829,1816,1829,1816,12707
|
|
20230919,090400,817840980,1816,1833,1833,1806,43880
|
|
20230919,090300,738008858,1830,1839,1840,1830,21421
|
|
20230919,090200,698718886,1835,1844,1845,1824,66190
|
|
20230919,090100,577184059,1845,1811,1856,1811,211824
|
|
20230919,090000,187487050,1811,1800,1812,1789,102207
|