667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,200400,194026363,1342,1342,1342,1342,1623
|
|
20230919,200300,194026363,1342,1342,1342,1342,0
|
|
20230919,200200,194026363,1342,1342,1342,1342,0
|
|
20230919,200100,194026363,1342,1342,1342,1342,0
|
|
20230919,200000,194026363,1342,1342,1342,1342,0
|
|
20230919,195900,194026363,1342,1342,1342,1342,0
|
|
20230919,195800,194026363,1342,1342,1342,1342,0
|
|
20230919,195700,194026363,1342,1342,1342,1342,0
|
|
20230919,195600,194026363,1342,1342,1342,1342,0
|
|
20230919,195500,194026363,1342,1342,1342,1342,0
|
|
20230919,195400,194026363,1342,1342,1342,1342,0
|
|
20230919,195300,194026363,1342,1342,1342,1342,0
|
|
20230919,195200,194026363,1342,1342,1342,1342,0
|
|
20230919,195100,194026363,1342,1342,1342,1342,0
|
|
20230919,195000,194026363,1342,1342,1342,1342,0
|
|
20230919,194900,194026363,1342,1342,1342,1342,0
|
|
20230919,194800,194026363,1342,1342,1342,1342,0
|
|
20230919,194700,194026363,1342,1342,1342,1342,0
|
|
20230919,194600,194026363,1342,1342,1342,1342,0
|
|
20230919,194500,194026363,1342,1342,1342,1342,0
|
|
20230919,194400,194026363,1342,1342,1342,1342,0
|
|
20230919,194300,194026363,1342,1342,1342,1342,0
|
|
20230919,194200,194026363,1342,1342,1342,1342,0
|
|
20230919,194100,194026363,1342,1342,1342,1342,0
|
|
20230919,194000,194026363,1342,1342,1342,1342,0
|
|
20230919,193900,194026363,1342,1342,1342,1342,0
|
|
20230919,193800,194026363,1342,1342,1342,1342,0
|
|
20230919,193700,194026363,1342,1342,1342,1342,0
|
|
20230919,193600,194026363,1342,1342,1342,1342,0
|
|
20230919,193500,194026363,1342,1342,1342,1342,0
|
|
20230919,193400,194026363,1342,1342,1342,1342,1623
|
|
20230919,193300,194026363,1342,1342,1342,1342,0
|
|
20230919,193200,194026363,1342,1342,1342,1342,0
|
|
20230919,193100,194026363,1342,1342,1342,1342,0
|
|
20230919,193000,194026363,1342,1342,1342,1342,0
|
|
20230919,192900,194026363,1342,1342,1342,1342,0
|
|
20230919,192800,194026363,1342,1342,1342,1342,0
|
|
20230919,192700,194026363,1342,1342,1342,1342,0
|
|
20230919,192600,194026363,1342,1342,1342,1342,0
|
|
20230919,192500,194026363,1342,1342,1342,1342,0
|
|
20230919,192400,194026363,1342,1342,1342,1342,0
|
|
20230919,192300,194026363,1342,1342,1342,1342,0
|
|
20230919,192200,194026363,1342,1342,1342,1342,0
|
|
20230919,192100,194026363,1342,1342,1342,1342,0
|
|
20230919,192000,194026363,1342,1342,1342,1342,0
|
|
20230919,191900,194026363,1342,1342,1342,1342,0
|
|
20230919,191800,194026363,1342,1342,1342,1342,0
|
|
20230919,191700,194026363,1342,1342,1342,1342,0
|
|
20230919,191600,194026363,1342,1342,1342,1342,0
|
|
20230919,191500,194026363,1342,1342,1342,1342,0
|
|
20230919,191400,194026363,1342,1342,1342,1342,0
|
|
20230919,191300,194026363,1342,1342,1342,1342,0
|
|
20230919,191200,194026363,1342,1342,1342,1342,0
|
|
20230919,191100,194026363,1342,1342,1342,1342,0
|
|
20230919,191000,194026363,1342,1342,1342,1342,0
|
|
20230919,190900,194026363,1342,1342,1342,1342,0
|
|
20230919,190800,194026363,1342,1342,1342,1342,0
|
|
20230919,190700,194026363,1342,1342,1342,1342,0
|
|
20230919,190600,194026363,1342,1342,1342,1342,0
|
|
20230919,190500,194026363,1342,1342,1342,1342,0
|
|
20230919,190400,194026363,1342,1342,1342,1342,1623
|
|
20230919,190300,194026363,1342,1342,1342,1342,0
|
|
20230919,190200,194026363,1342,1342,1342,1342,0
|
|
20230919,190100,194026363,1342,1342,1342,1342,0
|
|
20230919,190000,194026363,1342,1342,1342,1342,0
|
|
20230919,185900,194026363,1342,1342,1342,1342,0
|
|
20230919,185800,194026363,1342,1342,1342,1342,0
|
|
20230919,185700,194026363,1342,1342,1342,1342,0
|
|
20230919,185600,194026363,1342,1342,1342,1342,0
|
|
20230919,185500,194026363,1342,1342,1342,1342,0
|
|
20230919,185400,194026363,1342,1342,1342,1342,0
|
|
20230919,185300,194026363,1342,1342,1342,1342,0
|
|
20230919,185200,194026363,1342,1342,1342,1342,0
|
|
20230919,185100,194026363,1342,1342,1342,1342,0
|
|
20230919,185000,194026363,1342,1342,1342,1342,0
|
|
20230919,184900,194026363,1342,1342,1342,1342,0
|
|
20230919,184800,194026363,1342,1342,1342,1342,0
|
|
20230919,184700,194026363,1342,1342,1342,1342,0
|
|
20230919,184600,194026363,1342,1342,1342,1342,0
|
|
20230919,184500,194026363,1342,1342,1342,1342,0
|
|
20230919,184400,194026363,1342,1342,1342,1342,0
|
|
20230919,184300,194026363,1342,1342,1342,1342,0
|
|
20230919,184200,194026363,1342,1342,1342,1342,0
|
|
20230919,184100,194026363,1342,1342,1342,1342,0
|
|
20230919,184000,194026363,1342,1342,1342,1342,0
|
|
20230919,183900,194026363,1342,1342,1342,1342,0
|
|
20230919,183800,194026363,1342,1342,1342,1342,0
|
|
20230919,183700,194026363,1342,1342,1342,1342,0
|
|
20230919,183600,194026363,1342,1342,1342,1342,0
|
|
20230919,183500,194026363,1342,1342,1342,1342,0
|
|
20230919,183400,194026363,1342,1342,1342,1342,1623
|
|
20230919,183300,194026363,1342,1342,1342,1342,0
|
|
20230919,183200,194026363,1342,1342,1342,1342,0
|
|
20230919,183100,194026363,1342,1342,1342,1342,0
|
|
20230919,183000,194026363,1342,1342,1342,1342,0
|
|
20230919,182900,194026363,1342,1342,1342,1342,0
|
|
20230919,182800,194026363,1342,1342,1342,1342,0
|
|
20230919,182700,194026363,1342,1342,1342,1342,0
|
|
20230919,182600,194026363,1342,1342,1342,1342,0
|
|
20230919,182500,194026363,1342,1342,1342,1342,0
|
|
20230919,182400,194026363,1342,1342,1342,1342,0
|
|
20230919,182300,194026363,1342,1342,1342,1342,0
|
|
20230919,182200,194026363,1342,1342,1342,1342,0
|
|
20230919,182100,194026363,1342,1342,1342,1342,0
|
|
20230919,182000,194026363,1342,1342,1342,1342,0
|
|
20230919,181900,194026363,1342,1342,1342,1342,0
|
|
20230919,181800,194026363,1342,1342,1342,1342,0
|
|
20230919,181700,194026363,1342,1342,1342,1342,0
|
|
20230919,181600,194026363,1342,1342,1342,1342,0
|
|
20230919,181500,194026363,1342,1342,1342,1342,0
|
|
20230919,181400,194026363,1342,1342,1342,1342,0
|
|
20230919,181300,194026363,1342,1342,1342,1342,0
|
|
20230919,181200,194026363,1342,1342,1342,1342,0
|
|
20230919,181100,194026363,1342,1342,1342,1342,0
|
|
20230919,181000,194026363,1342,1342,1342,1342,0
|
|
20230919,180900,194026363,1342,1342,1342,1342,0
|
|
20230919,180800,194026363,1342,1342,1342,1342,0
|
|
20230919,180700,194026363,1342,1342,1342,1342,0
|
|
20230919,180600,194026363,1342,1342,1342,1342,0
|
|
20230919,180500,194026363,1342,1342,1342,1342,0
|
|
20230919,180400,194026363,1342,1342,1342,1342,1623
|
|
20230919,180300,194026363,1342,1342,1342,1342,0
|
|
20230919,180200,194026363,1342,1342,1342,1342,0
|
|
20230919,180100,194026363,1342,1342,1342,1342,0
|
|
20230919,180000,194026363,1342,1342,1342,1342,0
|
|
20230919,175900,194026363,1342,1342,1342,1342,0
|
|
20230919,175800,194026363,1342,1342,1342,1342,0
|
|
20230919,175700,194026363,1342,1342,1342,1342,0
|
|
20230919,175600,194026363,1342,1342,1342,1342,0
|
|
20230919,175500,194026363,1342,1342,1342,1342,0
|
|
20230919,175400,194026363,1342,1342,1342,1342,0
|
|
20230919,175300,194026363,1342,1342,1342,1342,0
|
|
20230919,175200,194026363,1342,1342,1342,1342,0
|
|
20230919,175100,194026363,1342,1342,1342,1342,0
|
|
20230919,175000,194026363,1342,1342,1342,1342,0
|
|
20230919,174900,194026363,1342,1342,1342,1342,0
|
|
20230919,174800,194026363,1342,1342,1342,1342,0
|
|
20230919,174700,194026363,1342,1342,1342,1342,0
|
|
20230919,174600,194026363,1342,1342,1342,1342,0
|
|
20230919,174500,194026363,1342,1342,1342,1342,0
|
|
20230919,174400,194026363,1342,1342,1342,1342,0
|
|
20230919,174300,194026363,1342,1342,1342,1342,0
|
|
20230919,174200,194026363,1342,1342,1342,1342,0
|
|
20230919,174100,194026363,1342,1342,1342,1342,0
|
|
20230919,174000,194026363,1342,1342,1342,1342,0
|
|
20230919,173900,194026363,1342,1342,1342,1342,0
|
|
20230919,173800,194026363,1342,1342,1342,1342,0
|
|
20230919,173700,194026363,1342,1342,1342,1342,0
|
|
20230919,173600,194026363,1342,1342,1342,1342,0
|
|
20230919,173500,194026363,1342,1342,1342,1342,0
|
|
20230919,173400,194026363,1342,1342,1342,1342,1623
|
|
20230919,173300,194026363,1342,1342,1342,1342,0
|
|
20230919,173200,194026363,1342,1342,1342,1342,0
|
|
20230919,173100,194026363,1342,1342,1342,1342,0
|
|
20230919,173000,194026363,1342,1342,1342,1342,0
|
|
20230919,172900,194026363,1342,1342,1342,1342,0
|
|
20230919,172800,194026363,1342,1342,1342,1342,0
|
|
20230919,172700,194026363,1342,1342,1342,1342,0
|
|
20230919,172600,194026363,1342,1342,1342,1342,0
|
|
20230919,172500,194026363,1342,1342,1342,1342,0
|
|
20230919,172400,194026363,1342,1342,1342,1342,0
|
|
20230919,172300,194026363,1342,1342,1342,1342,0
|
|
20230919,172200,194026363,1342,1342,1342,1342,0
|
|
20230919,172100,194026363,1342,1342,1342,1342,0
|
|
20230919,172000,194026363,1342,1342,1342,1342,0
|
|
20230919,171900,194026363,1342,1342,1342,1342,0
|
|
20230919,171800,194026363,1342,1342,1342,1342,0
|
|
20230919,171700,194026363,1342,1342,1342,1342,0
|
|
20230919,171600,194026363,1342,1342,1342,1342,0
|
|
20230919,171500,194026363,1342,1342,1342,1342,0
|
|
20230919,171400,194026363,1342,1342,1342,1342,0
|
|
20230919,171300,194026363,1342,1342,1342,1342,0
|
|
20230919,171200,194026363,1342,1342,1342,1342,0
|
|
20230919,171100,194026363,1342,1342,1342,1342,0
|
|
20230919,171000,194026363,1342,1342,1342,1342,0
|
|
20230919,170900,194026363,1342,1342,1342,1342,0
|
|
20230919,170800,194026363,1342,1342,1342,1342,0
|
|
20230919,170700,194026363,1342,1342,1342,1342,0
|
|
20230919,170600,194026363,1342,1342,1342,1342,0
|
|
20230919,170500,194026363,1342,1342,1342,1342,0
|
|
20230919,170400,194026363,1342,1342,1342,1342,1623
|
|
20230919,170300,194026363,1342,1342,1342,1342,0
|
|
20230919,170200,194026363,1342,1342,1342,1342,0
|
|
20230919,170100,194026363,1342,1342,1342,1342,0
|
|
20230919,170000,194026363,1342,1342,1342,1342,0
|
|
20230919,165900,194026363,1342,1342,1342,1342,0
|
|
20230919,165800,194026363,1342,1342,1342,1342,0
|
|
20230919,165700,194026363,1342,1342,1342,1342,0
|
|
20230919,165600,194026363,1342,1342,1342,1342,0
|
|
20230919,165500,194026363,1342,1342,1342,1342,0
|
|
20230919,165400,194026363,1342,1342,1342,1342,0
|
|
20230919,165300,194026363,1342,1342,1342,1342,0
|
|
20230919,165200,194026363,1342,1342,1342,1342,0
|
|
20230919,165100,194026363,1342,1342,1342,1342,0
|
|
20230919,165000,194026363,1342,1342,1342,1342,0
|
|
20230919,164900,194026363,1342,1342,1342,1342,0
|
|
20230919,164800,194026363,1342,1342,1342,1342,0
|
|
20230919,164700,194026363,1342,1342,1342,1342,0
|
|
20230919,164600,194026363,1342,1342,1342,1342,0
|
|
20230919,164500,194026363,1342,1342,1342,1342,0
|
|
20230919,164400,194026363,1342,1342,1342,1342,0
|
|
20230919,164300,194026363,1342,1342,1342,1342,0
|
|
20230919,164200,194026363,1342,1342,1342,1342,0
|
|
20230919,164100,194026363,1342,1342,1342,1342,0
|
|
20230919,164000,194026363,1342,1342,1342,1342,0
|
|
20230919,163900,194026363,1342,1342,1342,1342,0
|
|
20230919,163800,194026363,1342,1342,1342,1342,0
|
|
20230919,163700,194026363,1342,1342,1342,1342,0
|
|
20230919,163600,194026363,1342,1342,1342,1342,0
|
|
20230919,163500,194026363,1342,1342,1342,1342,0
|
|
20230919,163400,194026363,1342,1342,1342,1342,1623
|
|
20230919,163300,194026363,1342,1342,1342,1342,0
|
|
20230919,163200,194026363,1342,1342,1342,1342,0
|
|
20230919,163100,194026363,1342,1342,1342,1342,0
|
|
20230919,163000,194026363,1342,1342,1342,1342,0
|
|
20230919,162900,194026363,1342,1342,1342,1342,0
|
|
20230919,162800,194026363,1342,1342,1342,1342,0
|
|
20230919,162700,194026363,1342,1342,1342,1342,0
|
|
20230919,162600,194026363,1342,1342,1342,1342,0
|
|
20230919,162500,194026363,1342,1342,1342,1342,0
|
|
20230919,162400,194026363,1342,1342,1342,1342,0
|
|
20230919,162300,194026363,1342,1342,1342,1342,0
|
|
20230919,162200,194026363,1342,1342,1342,1342,0
|
|
20230919,162100,194026363,1342,1342,1342,1342,0
|
|
20230919,162000,194026363,1342,1342,1342,1342,0
|
|
20230919,161900,194026363,1342,1342,1342,1342,0
|
|
20230919,161800,194026363,1342,1342,1342,1342,0
|
|
20230919,161700,194026363,1342,1342,1342,1342,0
|
|
20230919,161600,194026363,1342,1342,1342,1342,0
|
|
20230919,161500,194026363,1342,1342,1342,1342,0
|
|
20230919,161400,194026363,1342,1342,1342,1342,0
|
|
20230919,161300,194026363,1342,1342,1342,1342,0
|
|
20230919,161200,194026363,1342,1342,1342,1342,0
|
|
20230919,161100,194026363,1342,1342,1342,1342,0
|
|
20230919,161000,194026363,1342,1342,1342,1342,0
|
|
20230919,160900,194026363,1342,1342,1342,1342,0
|
|
20230919,160800,194026363,1342,1342,1342,1342,0
|
|
20230919,160700,194026363,1342,1342,1342,1342,0
|
|
20230919,160600,194026363,1342,1342,1342,1342,0
|
|
20230919,160500,194026363,1342,1342,1342,1342,0
|
|
20230919,160400,194026363,1342,1342,1342,1342,1623
|
|
20230919,160300,194026363,1342,1342,1342,1342,0
|
|
20230919,160200,194026363,1342,1342,1342,1342,0
|
|
20230919,160100,194026363,1342,1342,1342,1342,0
|
|
20230919,160000,194026363,1342,1342,1342,1342,0
|
|
20230919,155900,194026363,1342,1342,1342,1342,0
|
|
20230919,155800,194026363,1342,1342,1342,1342,0
|
|
20230919,155700,194026363,1342,1342,1342,1342,0
|
|
20230919,155600,194026363,1342,1342,1342,1342,0
|
|
20230919,155500,194026363,1342,1342,1342,1342,0
|
|
20230919,155400,194026363,1342,1342,1342,1342,0
|
|
20230919,155300,194026363,1342,1342,1342,1342,0
|
|
20230919,155200,194026363,1342,1342,1342,1342,0
|
|
20230919,155100,194026363,1342,1342,1342,1342,0
|
|
20230919,155000,194026363,1342,1342,1342,1342,0
|
|
20230919,154900,194026363,1342,1342,1342,1342,0
|
|
20230919,154800,194026363,1342,1342,1342,1342,0
|
|
20230919,154700,194026363,1342,1342,1342,1342,0
|
|
20230919,154600,194026363,1342,1342,1342,1342,0
|
|
20230919,154500,194026363,1342,1342,1342,1342,0
|
|
20230919,154400,194026363,1342,1342,1342,1342,0
|
|
20230919,154300,194026363,1342,1342,1342,1342,0
|
|
20230919,154200,194026363,1342,1342,1342,1342,0
|
|
20230919,154100,194026363,1342,1342,1342,1342,0
|
|
20230919,154000,194026363,1342,1342,1342,1342,0
|
|
20230919,153900,194026363,1342,1342,1342,1342,0
|
|
20230919,153800,194026363,1342,1342,1342,1342,0
|
|
20230919,153700,194026363,1342,1342,1342,1342,0
|
|
20230919,153600,194026363,1342,1342,1342,1342,0
|
|
20230919,153500,194026363,1342,1342,1342,1342,0
|
|
20230919,153400,194026363,1342,1342,1342,1342,1623
|
|
20230919,153300,194026363,1342,1342,1342,1342,0
|
|
20230919,153200,194026363,1342,1342,1342,1342,0
|
|
20230919,153100,194026363,1342,1342,1342,1342,0
|
|
20230919,153000,194026363,1342,1342,1342,1342,1623
|
|
20230919,152900,191848297,1342,1342,1342,1342,0
|
|
20230919,152800,191848297,1342,1342,1342,1342,0
|
|
20230919,152700,191848297,1342,1342,1342,1342,0
|
|
20230919,152600,191848297,1342,1342,1342,1342,0
|
|
20230919,152500,191848297,1342,1342,1342,1342,0
|
|
20230919,152400,191848297,1342,1342,1342,1342,0
|
|
20230919,152300,191848297,1342,1342,1342,1342,0
|
|
20230919,152200,191848297,1342,1342,1342,1342,0
|
|
20230919,152100,191848297,1342,1342,1342,1342,0
|
|
20230919,152000,191848297,1342,1342,1342,1342,0
|
|
20230919,151900,191848297,1342,1342,1346,1342,288
|
|
20230919,151800,191461785,1342,1344,1346,1342,3789
|
|
20230919,151700,186366441,1343,1342,1343,1342,357
|
|
20230919,151600,185887290,1343,1343,1343,1343,0
|
|
20230919,151500,185887290,1343,1342,1343,1342,428
|
|
20230919,151400,185312595,1343,1343,1343,1343,5
|
|
20230919,151300,185305880,1343,1343,1343,1343,116
|
|
20230919,151200,185150092,1342,1342,1342,1342,1010
|
|
20230919,151100,183794672,1342,1342,1342,1342,600
|
|
20230919,151000,182989472,1342,1343,1343,1342,865
|
|
20230919,150900,181828641,1341,1341,1341,1341,0
|
|
20230919,150800,181828641,1341,1343,1343,1341,381
|
|
20230919,150700,181317690,1341,1342,1342,1341,883
|
|
20230919,150600,180133577,1342,1342,1342,1342,413
|
|
20230919,150500,179579331,1342,1342,1342,1342,200
|
|
20230919,150400,179310931,1342,1342,1342,1342,0
|
|
20230919,150300,179310931,1342,1342,1342,1342,0
|
|
20230919,150200,179310931,1342,1345,1345,1342,2394
|
|
20230919,150100,176097395,1345,1345,1345,1345,15
|
|
20230919,150000,176077220,1345,1345,1345,1345,0
|
|
20230919,145900,176077220,1345,1345,1345,1345,45
|
|
20230919,145800,176016695,1345,1345,1345,1345,0
|
|
20230919,145700,176016695,1345,1345,1345,1345,0
|
|
20230919,145600,176016695,1345,1345,1345,1345,0
|
|
20230919,145500,176016695,1345,1345,1345,1345,5
|
|
20230919,145400,176009970,1345,1344,1345,1344,1113
|
|
20230919,145300,174513833,1344,1344,1344,1344,1
|
|
20230919,145200,174512489,1344,1344,1344,1344,0
|
|
20230919,145100,174512489,1344,1344,1344,1344,17
|
|
20230919,145000,174489641,1344,1344,1344,1344,0
|
|
20230919,144900,174489641,1344,1344,1344,1344,0
|
|
20230919,144800,174489641,1344,1344,1344,1344,1
|
|
20230919,144700,174488297,1344,1344,1344,1344,91
|
|
20230919,144600,174365993,1344,1344,1344,1344,0
|
|
20230919,144500,174365993,1344,1344,1344,1344,1
|
|
20230919,144400,174364649,1344,1344,1344,1344,10
|
|
20230919,144300,174351209,1341,1341,1341,1341,1100
|
|
20230919,144200,172876109,1344,1344,1344,1344,17
|
|
20230919,144100,172853261,1344,1344,1344,1344,0
|
|
20230919,144000,172853261,1344,1344,1344,1344,5
|
|
20230919,143900,172846541,1344,1344,1344,1344,14
|
|
20230919,143800,172827725,1344,1344,1344,1344,0
|
|
20230919,143700,172827725,1344,1344,1344,1344,2
|
|
20230919,143600,172825037,1344,1344,1344,1344,0
|
|
20230919,143500,172825037,1344,1344,1344,1344,200
|
|
20230919,143400,172556237,1344,1344,1344,1344,10
|
|
20230919,143300,172542797,1344,1344,1344,1344,1
|
|
20230919,143200,172541453,1340,1342,1342,1340,8
|
|
20230919,143100,172530730,1344,1344,1344,1344,53
|
|
20230919,143000,172459498,1342,1343,1343,1342,2
|
|
20230919,142900,172456813,1344,1344,1344,1344,0
|
|
20230919,142800,172456813,1344,1344,1344,1344,0
|
|
20230919,142700,172456813,1344,1344,1344,1344,0
|
|
20230919,142600,172456813,1344,1344,1344,1344,0
|
|
20230919,142500,172456813,1344,1344,1344,1344,4
|
|
20230919,142400,172451437,1340,1340,1340,1340,39
|
|
20230919,142300,172399177,1344,1340,1344,1340,1090
|
|
20230919,142200,170938573,1339,1339,1339,1339,0
|
|
20230919,142100,170938573,1339,1339,1339,1339,0
|
|
20230919,142000,170938573,1339,1339,1339,1339,0
|
|
20230919,141900,170938573,1339,1339,1339,1339,301
|
|
20230919,141800,170535534,1340,1340,1340,1340,0
|
|
20230919,141700,170535534,1340,1340,1340,1340,164
|
|
20230919,141600,170315774,1340,1340,1340,1340,0
|
|
20230919,141500,170315774,1340,1340,1340,1340,0
|
|
20230919,141400,170315774,1340,1340,1340,1340,746
|
|
20230919,141300,169316134,1340,1340,1340,1340,1
|
|
20230919,141200,169314794,1338,1338,1338,1338,236
|
|
20230919,141100,168999026,1338,1338,1338,1338,0
|
|
20230919,141000,168999026,1338,1340,1340,1338,1556
|
|
20230919,140900,166915766,1344,1344,1344,1344,0
|
|
20230919,140800,166915766,1344,1344,1344,1344,10
|
|
20230919,140700,166902326,1344,1344,1344,1340,111
|
|
20230919,140600,166753174,1344,1344,1344,1344,0
|
|
20230919,140500,166753174,1344,1344,1344,1344,50
|
|
20230919,140400,166685974,1344,1344,1344,1344,0
|
|
20230919,140300,166685974,1344,1344,1344,1344,0
|
|
20230919,140200,166685974,1344,1344,1344,1344,0
|
|
20230919,140100,166685974,1344,1344,1344,1344,1
|
|
20230919,140000,166684630,1343,1344,1344,1343,712
|
|
20230919,135900,165728404,1344,1344,1344,1344,0
|
|
20230919,135800,165728404,1344,1344,1344,1344,10
|
|
20230919,135700,165714964,1344,1344,1344,1344,136
|
|
20230919,135600,165532180,1345,1344,1345,1344,27
|
|
20230919,135500,165495891,1345,1345,1345,1345,30
|
|
20230919,135400,165455541,1345,1345,1345,1345,198
|
|
20230919,135300,165189231,1344,1344,1344,1344,26
|
|
20230919,135200,165154287,1345,1345,1345,1345,0
|
|
20230919,135100,165154287,1345,1345,1345,1345,0
|
|
20230919,135000,165154287,1345,1345,1345,1345,0
|
|
20230919,134900,165154287,1345,1345,1345,1345,0
|
|
20230919,134800,165154287,1345,1345,1345,1345,181
|
|
20230919,134700,164910842,1345,1345,1345,1345,124
|
|
20230919,134600,164744062,1345,1345,1345,1345,2
|
|
20230919,134500,164741372,1345,1345,1345,1345,174
|
|
20230919,134400,164507342,1344,1344,1344,1344,0
|
|
20230919,134300,164507342,1344,1344,1344,1344,0
|
|
20230919,134200,164507342,1344,1344,1344,1344,30
|
|
20230919,134100,164467022,1344,1347,1347,1344,33
|
|
20230919,134000,164422661,1347,1347,1347,1347,1
|
|
20230919,133900,164421314,1343,1343,1343,1343,0
|
|
20230919,133800,164421314,1343,1343,1343,1343,0
|
|
20230919,133700,164421314,1343,1344,1344,1343,85
|
|
20230919,133600,164307158,1344,1344,1344,1344,2
|
|
20230919,133500,164304470,1343,1343,1343,1343,0
|
|
20230919,133400,164304470,1343,1343,1344,1343,1150
|
|
20230919,133300,162760019,1343,1346,1346,1343,1000
|
|
20230919,133200,161415586,1347,1347,1347,1347,1
|
|
20230919,133100,161414239,1347,1347,1347,1347,0
|
|
20230919,133000,161414239,1347,1347,1347,1347,1
|
|
20230919,132900,161412892,1347,1347,1347,1347,0
|
|
20230919,132800,161412892,1347,1347,1347,1347,5
|
|
20230919,132700,161406157,1347,1347,1347,1347,157
|
|
20230919,132600,161194678,1347,1347,1347,1347,31
|
|
20230919,132500,161152921,1347,1347,1347,1347,0
|
|
20230919,132400,161152921,1347,1346,1347,1346,91
|
|
20230919,132300,161030434,1347,1347,1347,1347,5
|
|
20230919,132200,161023699,1347,1347,1347,1347,9
|
|
20230919,132100,161011576,1347,1346,1347,1346,85
|
|
20230919,132000,160897110,1346,1346,1346,1346,1
|
|
20230919,131900,160895764,1344,1343,1344,1343,963
|
|
20230919,131800,159601508,1343,1343,1343,1343,0
|
|
20230919,131700,159601508,1343,1343,1343,1343,0
|
|
20230919,131600,159601508,1343,1343,1343,1343,0
|
|
20230919,131500,159601508,1343,1343,1343,1343,1294
|
|
20230919,131400,157863666,1343,1343,1343,1343,0
|
|
20230919,131300,157863666,1343,1343,1343,1343,0
|
|
20230919,131200,157863666,1343,1343,1343,1343,1
|
|
20230919,131100,157862323,1337,1341,1341,1337,5478
|
|
20230919,131000,150527867,1341,1341,1341,1341,0
|
|
20230919,130900,150527867,1341,1341,1341,1341,100
|
|
20230919,130800,150393767,1341,1341,1341,1341,0
|
|
20230919,130700,150393767,1341,1341,1341,1341,0
|
|
20230919,130600,150393767,1341,1341,1341,1341,132
|
|
20230919,130500,150216755,1341,1341,1341,1340,414
|
|
20230919,130400,149661609,1340,1341,1341,1340,3333
|
|
20230919,130300,145194324,1342,1342,1342,1342,11
|
|
20230919,130200,145179562,1342,1342,1342,1342,28
|
|
20230919,130100,145141986,1341,1342,1343,1341,2473
|
|
20230919,130000,141825651,1343,1343,1343,1343,0
|
|
20230919,125900,141825651,1343,1343,1343,1343,0
|
|
20230919,125800,141825651,1343,1347,1347,1343,27755
|
|
20230919,125700,104477773,1346,1346,1346,1346,200
|
|
20230919,125600,104208573,1347,1347,1347,1346,454
|
|
20230919,125500,103597485,1347,1347,1347,1347,11
|
|
20230919,125400,103582668,1346,1346,1347,1346,24
|
|
20230919,125300,103550354,1347,1347,1347,1347,10
|
|
20230919,125200,103536884,1347,1348,1348,1347,1133
|
|
20230919,125100,102010732,1348,1348,1348,1348,0
|
|
20230919,125000,102010732,1348,1349,1349,1348,1764
|
|
20230919,124900,99632800,1350,1350,1350,1350,0
|
|
20230919,124800,99632800,1350,1350,1350,1350,0
|
|
20230919,124700,99632800,1350,1350,1350,1350,310
|
|
20230919,124600,99214300,1350,1350,1350,1350,50
|
|
20230919,124500,99146800,1351,1350,1351,1350,205
|
|
20230919,124400,98869885,1351,1351,1351,1351,5
|
|
20230919,124300,98863130,1351,1351,1351,1351,20
|
|
20230919,124200,98836110,1351,1351,1351,1351,5
|
|
20230919,124100,98829355,1351,1351,1351,1351,0
|
|
20230919,124000,98829355,1351,1351,1351,1351,0
|
|
20230919,123900,98829355,1351,1351,1351,1351,0
|
|
20230919,123800,98829355,1351,1351,1351,1351,0
|
|
20230919,123700,98829355,1351,1351,1351,1351,0
|
|
20230919,123600,98829355,1351,1351,1351,1351,130
|
|
20230919,123500,98653725,1351,1351,1351,1351,0
|
|
20230919,123400,98653725,1351,1351,1351,1351,0
|
|
20230919,123300,98653725,1351,1351,1351,1351,0
|
|
20230919,123200,98653725,1351,1351,1351,1351,0
|
|
20230919,123100,98653725,1351,1351,1351,1351,10
|
|
20230919,123000,98640215,1351,1351,1351,1351,0
|
|
20230919,122900,98640215,1351,1351,1351,1351,0
|
|
20230919,122800,98640215,1351,1351,1351,1351,0
|
|
20230919,122700,98640215,1351,1351,1351,1351,1
|
|
20230919,122600,98638864,1351,1351,1351,1351,0
|
|
20230919,122500,98638864,1351,1351,1351,1351,0
|
|
20230919,122400,98638864,1351,1351,1351,1351,0
|
|
20230919,122300,98638864,1351,1351,1351,1351,0
|
|
20230919,122200,98638864,1351,1351,1351,1351,0
|
|
20230919,122100,98638864,1351,1351,1351,1351,0
|
|
20230919,122000,98638864,1351,1351,1351,1351,0
|
|
20230919,121900,98638864,1351,1351,1351,1351,0
|
|
20230919,121800,98638864,1351,1351,1351,1351,25
|
|
20230919,121700,98605089,1352,1352,1352,1352,0
|
|
20230919,121600,98605089,1352,1352,1352,1352,0
|
|
20230919,121500,98605089,1352,1351,1352,1351,100
|
|
20230919,121400,98469943,1352,1352,1352,1352,0
|
|
20230919,121300,98469943,1352,1352,1352,1352,0
|
|
20230919,121200,98469943,1352,1352,1352,1352,0
|
|
20230919,121100,98469943,1352,1352,1352,1352,1
|
|
20230919,121000,98468591,1346,1346,1346,1346,0
|
|
20230919,120900,98468591,1346,1346,1346,1346,0
|
|
20230919,120800,98468591,1346,1346,1346,1346,0
|
|
20230919,120700,98468591,1346,1346,1346,1346,0
|
|
20230919,120600,98468591,1346,1346,1346,1346,3
|
|
20230919,120500,98464553,1346,1346,1346,1346,559
|
|
20230919,120400,97712139,1347,1347,1347,1347,0
|
|
20230919,120300,97712139,1347,1347,1347,1347,41
|
|
20230919,120200,97656912,1347,1347,1347,1347,250
|
|
20230919,120100,97320162,1352,1352,1352,1352,2
|
|
20230919,120000,97317458,1347,1347,1347,1347,0
|
|
20230919,115900,97317458,1347,1347,1347,1347,230
|
|
20230919,115800,97007648,1348,1348,1348,1348,0
|
|
20230919,115700,97007648,1348,1348,1348,1348,7
|
|
20230919,115600,96998212,1347,1347,1347,1347,0
|
|
20230919,115500,96998212,1347,1347,1347,1347,0
|
|
20230919,115400,96998212,1347,1347,1347,1347,700
|
|
20230919,115300,96055312,1353,1353,1353,1353,0
|
|
20230919,115200,96055312,1353,1353,1353,1353,0
|
|
20230919,115100,96055312,1353,1353,1353,1353,0
|
|
20230919,115000,96055312,1353,1353,1353,1353,0
|
|
20230919,114900,96055312,1353,1353,1353,1353,0
|
|
20230919,114800,96055312,1353,1353,1353,1353,100
|
|
20230919,114700,95920012,1353,1353,1353,1353,0
|
|
20230919,114600,95920012,1353,1353,1353,1353,0
|
|
20230919,114500,95920012,1353,1353,1353,1353,0
|
|
20230919,114400,95920012,1353,1353,1353,1353,0
|
|
20230919,114300,95920012,1353,1353,1353,1353,127
|
|
20230919,114200,95748181,1353,1353,1353,1353,1
|
|
20230919,114100,95746828,1352,1352,1352,1352,257
|
|
20230919,114000,95399364,1353,1353,1353,1353,1
|
|
20230919,113900,95398011,1347,1353,1353,1347,1701
|
|
20230919,113800,93106658,1353,1349,1353,1347,412
|
|
20230919,113700,92551226,1348,1349,1349,1348,20
|
|
20230919,113600,92524263,1353,1353,1353,1353,1
|
|
20230919,113500,92522910,1349,1349,1349,1349,484
|
|
20230919,113400,91869994,1354,1354,1354,1354,0
|
|
20230919,113300,91869994,1354,1354,1354,1354,0
|
|
20230919,113200,91869994,1354,1354,1354,1354,1
|
|
20230919,113100,91868640,1349,1349,1349,1349,0
|
|
20230919,113000,91868640,1349,1349,1349,1349,0
|
|
20230919,112900,91868640,1349,1352,1352,1349,4400
|
|
20230919,112800,85931638,1354,1354,1354,1354,0
|
|
20230919,112700,85931638,1354,1354,1354,1354,0
|
|
20230919,112600,85931638,1354,1354,1354,1354,18
|
|
20230919,112500,85907266,1351,1353,1353,1351,16
|
|
20230919,112400,85885647,1354,1354,1354,1354,1
|
|
20230919,112300,85884293,1355,1355,1355,1355,0
|
|
20230919,112200,85884293,1355,1355,1355,1355,0
|
|
20230919,112100,85884293,1355,1355,1355,1355,130
|
|
20230919,112000,85708143,1350,1350,1350,1350,0
|
|
20230919,111900,85708143,1350,1350,1350,1350,326
|
|
20230919,111800,85268043,1350,1350,1350,1350,0
|
|
20230919,111700,85268043,1350,1350,1350,1350,8
|
|
20230919,111600,85257243,1355,1355,1355,1355,12
|
|
20230919,111500,85240983,1355,1355,1355,1350,1460
|
|
20230919,111400,83266148,1355,1355,1355,1355,0
|
|
20230919,111300,83266148,1355,1355,1355,1355,0
|
|
20230919,111200,83266148,1355,1355,1355,1355,0
|
|
20230919,111100,83266148,1355,1355,1355,1355,0
|
|
20230919,111000,83266148,1355,1355,1355,1355,0
|
|
20230919,110900,83266148,1355,1355,1355,1355,10
|
|
20230919,110800,83252598,1355,1355,1355,1355,0
|
|
20230919,110700,83252598,1355,1355,1355,1355,0
|
|
20230919,110600,83252598,1355,1355,1355,1355,0
|
|
20230919,110500,83252598,1355,1355,1355,1355,9
|
|
20230919,110400,83240403,1351,1351,1351,1351,0
|
|
20230919,110300,83240403,1351,1353,1353,1351,1025
|
|
20230919,110200,81855204,1352,1352,1352,1352,0
|
|
20230919,110100,81855204,1352,1353,1353,1352,72
|
|
20230919,110000,81757834,1353,1353,1353,1353,3
|
|
20230919,105900,81753775,1355,1355,1355,1355,0
|
|
20230919,105800,81753775,1355,1355,1355,1355,0
|
|
20230919,105700,81753775,1355,1355,1355,1355,0
|
|
20230919,105600,81753775,1355,1355,1355,1355,0
|
|
20230919,105500,81753775,1355,1355,1355,1355,0
|
|
20230919,105400,81753775,1355,1355,1355,1355,0
|
|
20230919,105300,81753775,1355,1355,1355,1355,0
|
|
20230919,105200,81753775,1355,1355,1355,1355,0
|
|
20230919,105100,81753775,1355,1355,1355,1355,0
|
|
20230919,105000,81753775,1355,1355,1355,1355,0
|
|
20230919,104900,81753775,1355,1355,1355,1355,100
|
|
20230919,104800,81618275,1355,1355,1355,1355,0
|
|
20230919,104700,81618275,1355,1355,1355,1355,0
|
|
20230919,104600,81618275,1355,1355,1355,1355,0
|
|
20230919,104500,81618275,1355,1355,1355,1355,221
|
|
20230919,104400,81318820,1355,1355,1355,1355,100
|
|
20230919,104300,81183320,1356,1356,1356,1356,0
|
|
20230919,104200,81183320,1356,1356,1356,1356,0
|
|
20230919,104100,81183320,1356,1356,1356,1356,0
|
|
20230919,104000,81183320,1356,1356,1356,1356,0
|
|
20230919,103900,81183320,1356,1356,1356,1356,0
|
|
20230919,103800,81183320,1356,1356,1356,1356,1
|
|
20230919,103700,81181964,1356,1356,1356,1356,1
|
|
20230919,103600,81180608,1351,1351,1351,1351,0
|
|
20230919,103500,81180608,1351,1351,1351,1351,0
|
|
20230919,103400,81180608,1351,1351,1351,1351,0
|
|
20230919,103300,81180608,1351,1351,1351,1351,0
|
|
20230919,103200,81180608,1351,1351,1351,1351,0
|
|
20230919,103100,81180608,1351,1352,1352,1351,2384
|
|
20230919,103000,77958505,1352,1352,1352,1352,0
|
|
20230919,102900,77958505,1352,1352,1352,1352,0
|
|
20230919,102800,77958505,1352,1352,1352,1352,0
|
|
20230919,102700,77958505,1352,1352,1352,1352,0
|
|
20230919,102600,77958505,1352,1356,1356,1352,135
|
|
20230919,102500,77775621,1356,1356,1356,1356,1
|
|
20230919,102400,77774265,1356,1356,1356,1356,0
|
|
20230919,102300,77774265,1356,1353,1356,1352,1641
|
|
20230919,102200,75554380,1355,1355,1355,1355,0
|
|
20230919,102100,75554380,1355,1355,1355,1355,1
|
|
20230919,102000,75553025,1353,1353,1353,1353,6
|
|
20230919,101900,75544907,1355,1355,1355,1355,0
|
|
20230919,101800,75544907,1355,1355,1355,1355,0
|
|
20230919,101700,75544907,1355,1355,1355,1355,1
|
|
20230919,101600,75543552,1355,1355,1355,1355,0
|
|
20230919,101500,75543552,1355,1355,1355,1355,0
|
|
20230919,101400,75543552,1355,1355,1355,1355,0
|
|
20230919,101300,75543552,1355,1355,1355,1355,1
|
|
20230919,101200,75542197,1353,1353,1353,1353,41
|
|
20230919,101100,75486724,1353,1353,1353,1353,24
|
|
20230919,101000,75454252,1352,1352,1352,1352,0
|
|
20230919,100900,75454252,1352,1352,1352,1352,34
|
|
20230919,100800,75408284,1352,1353,1355,1352,3846
|
|
20230919,100700,70208214,1353,1355,1355,1353,110
|
|
20230919,100600,70059324,1356,1355,1356,1354,5691
|
|
20230919,100500,62344204,1356,1356,1356,1356,101
|
|
20230919,100400,62207248,1356,1357,1357,1356,459
|
|
20230919,100300,61584585,1357,1356,1357,1356,999
|
|
20230919,100200,60229441,1356,1356,1356,1356,200
|
|
20230919,100100,59958241,1356,1361,1361,1356,7
|
|
20230919,100000,59948730,1363,1363,1363,1363,2
|
|
20230919,095900,59946004,1363,1363,1363,1363,200
|
|
20230919,095800,59673404,1363,1363,1363,1363,50
|
|
20230919,095700,59605254,1368,1360,1368,1360,4326
|
|
20230919,095600,53703177,1360,1358,1360,1358,296
|
|
20230919,095500,53301205,1358,1358,1358,1358,368
|
|
20230919,095400,52801461,1358,1359,1360,1358,180
|
|
20230919,095300,52556931,1352,1353,1353,1352,630
|
|
20230919,095200,51705167,1359,1359,1359,1359,1
|
|
20230919,095100,51703808,1359,1354,1359,1354,125
|
|
20230919,095000,51534503,1353,1353,1353,1353,0
|
|
20230919,094900,51534503,1353,1354,1354,1353,1717
|
|
20230919,094800,49210490,1354,1354,1354,1354,0
|
|
20230919,094700,49210490,1354,1354,1354,1354,0
|
|
20230919,094600,49210490,1354,1354,1354,1354,1200
|
|
20230919,094500,47585690,1356,1356,1356,1356,421
|
|
20230919,094400,47014814,1359,1359,1359,1359,0
|
|
20230919,094300,47014814,1359,1359,1359,1359,0
|
|
20230919,094200,47014814,1359,1359,1359,1359,1
|
|
20230919,094100,47013455,1354,1358,1359,1354,2391
|
|
20230919,094000,43767042,1360,1360,1360,1360,0
|
|
20230919,093900,43767042,1360,1354,1360,1354,1275
|
|
20230919,093800,42040674,1354,1354,1354,1354,286
|
|
20230919,093700,41653430,1360,1360,1360,1360,3
|
|
20230919,093600,41649350,1360,1360,1360,1360,1
|
|
20230919,093500,41647990,1362,1359,1362,1359,462
|
|
20230919,093400,41019238,1359,1359,1359,1359,0
|
|
20230919,093300,41019238,1359,1359,1359,1352,36
|
|
20230919,093200,40970514,1359,1359,1359,1359,5
|
|
20230919,093100,40963719,1356,1359,1359,1356,12
|
|
20230919,093000,40947417,1359,1359,1359,1359,4
|
|
20230919,092900,40941981,1359,1360,1360,1356,315
|
|
20230919,092800,40514235,1357,1357,1357,1357,14
|
|
20230919,092700,40495237,1357,1356,1357,1356,500
|
|
20230919,092600,39816747,1356,1356,1356,1353,2116
|
|
20230919,092500,36948957,1357,1357,1357,1357,417
|
|
20230919,092400,36383088,1358,1358,1358,1358,1
|
|
20230919,092300,36381730,1363,1363,1363,1363,1
|
|
20230919,092200,36380367,1363,1363,1363,1363,0
|
|
20230919,092100,36380367,1363,1358,1363,1358,20
|
|
20230919,092000,36353122,1358,1358,1358,1358,601
|
|
20230919,091900,35536964,1359,1360,1363,1359,409
|
|
20230919,091800,34980722,1361,1361,1361,1361,0
|
|
20230919,091700,34980722,1361,1358,1361,1354,9364
|
|
20230919,091600,22249863,1356,1353,1356,1353,2153
|
|
20230919,091500,19333761,1353,1353,1353,1353,318
|
|
20230919,091400,18903507,1347,1347,1348,1347,200
|
|
20230919,091300,18634106,1346,1346,1346,1346,0
|
|
20230919,091200,18634106,1346,1346,1346,1346,1271
|
|
20230919,091100,16923340,1345,1345,1345,1345,0
|
|
20230919,091000,16923340,1345,1346,1346,1345,570
|
|
20230919,090900,16156570,1356,1347,1356,1347,987
|
|
20230919,090800,14827072,1347,1348,1348,1346,1423
|
|
20230919,090700,12909487,1347,1349,1349,1347,600
|
|
20230919,090600,12101279,1356,1356,1356,1356,7
|
|
20230919,090500,12091787,1356,1356,1356,1356,0
|
|
20230919,090400,12091787,1356,1356,1356,1356,1
|
|
20230919,090300,12090431,1349,1355,1355,1349,1244
|
|
20230919,090200,10411689,1358,1358,1359,1358,451
|
|
20230919,090100,9799205,1360,1350,1360,1350,1001
|
|
20230919,090000,8447845,1350,1356,1361,1350,6229
|