595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,185200,319190288,1723,1723,1723,1723,1166
|
|
20230911,185100,319190288,1723,1723,1723,1723,0
|
|
20230911,185000,319190288,1723,1723,1723,1723,0
|
|
20230911,184900,319190288,1723,1723,1723,1723,0
|
|
20230911,184800,319190288,1723,1723,1723,1723,0
|
|
20230911,184700,319190288,1723,1723,1723,1723,0
|
|
20230911,184600,319190288,1723,1723,1723,1723,0
|
|
20230911,184500,319190288,1723,1723,1723,1723,0
|
|
20230911,184400,319190288,1723,1723,1723,1723,0
|
|
20230911,184300,319190288,1723,1723,1723,1723,0
|
|
20230911,184200,319190288,1723,1723,1723,1723,0
|
|
20230911,184100,319190288,1723,1723,1723,1723,0
|
|
20230911,184000,319190288,1723,1723,1723,1723,0
|
|
20230911,183900,319190288,1723,1723,1723,1723,0
|
|
20230911,183800,319190288,1723,1723,1723,1723,0
|
|
20230911,183700,319190288,1723,1723,1723,1723,0
|
|
20230911,183600,319190288,1723,1723,1723,1723,0
|
|
20230911,183500,319190288,1723,1723,1723,1723,0
|
|
20230911,183400,319190288,1723,1723,1723,1723,0
|
|
20230911,183300,319190288,1723,1723,1723,1723,0
|
|
20230911,183200,319190288,1723,1723,1723,1723,0
|
|
20230911,183100,319190288,1723,1723,1723,1723,0
|
|
20230911,183000,319190288,1723,1723,1723,1723,0
|
|
20230911,182900,319190288,1723,1723,1723,1723,0
|
|
20230911,182800,319190288,1723,1723,1723,1723,0
|
|
20230911,182700,319190288,1723,1723,1723,1723,0
|
|
20230911,182600,319190288,1723,1723,1723,1723,0
|
|
20230911,182500,319190288,1723,1723,1723,1723,0
|
|
20230911,182400,319190288,1723,1723,1723,1723,0
|
|
20230911,182300,319190288,1723,1723,1723,1723,0
|
|
20230911,182200,319190288,1723,1723,1723,1723,1166
|
|
20230911,182100,319190288,1723,1723,1723,1723,0
|
|
20230911,182000,319190288,1723,1723,1723,1723,0
|
|
20230911,181900,319190288,1723,1723,1723,1723,0
|
|
20230911,181800,319190288,1723,1723,1723,1723,0
|
|
20230911,181700,319190288,1723,1723,1723,1723,0
|
|
20230911,181600,319190288,1723,1723,1723,1723,0
|
|
20230911,181500,319190288,1723,1723,1723,1723,0
|
|
20230911,181400,319190288,1723,1723,1723,1723,0
|
|
20230911,181300,319190288,1723,1723,1723,1723,0
|
|
20230911,181200,319190288,1723,1723,1723,1723,0
|
|
20230911,181100,319190288,1723,1723,1723,1723,0
|
|
20230911,181000,319190288,1723,1723,1723,1723,0
|
|
20230911,180900,319190288,1723,1723,1723,1723,0
|
|
20230911,180800,319190288,1723,1723,1723,1723,0
|
|
20230911,180700,319190288,1723,1723,1723,1723,0
|
|
20230911,180600,319190288,1723,1723,1723,1723,0
|
|
20230911,180500,319190288,1723,1723,1723,1723,0
|
|
20230911,180400,319190288,1723,1723,1723,1723,0
|
|
20230911,180300,319190288,1723,1723,1723,1723,0
|
|
20230911,180200,319190288,1723,1723,1723,1723,0
|
|
20230911,180100,319190288,1723,1723,1723,1723,0
|
|
20230911,180000,319190288,1723,1723,1723,1723,0
|
|
20230911,175900,319190288,1723,1723,1723,1723,0
|
|
20230911,175800,319190288,1723,1723,1723,1723,0
|
|
20230911,175700,319190288,1723,1723,1723,1723,0
|
|
20230911,175600,319190288,1723,1723,1723,1723,0
|
|
20230911,175500,319190288,1723,1723,1723,1723,0
|
|
20230911,175400,319190288,1723,1723,1723,1723,0
|
|
20230911,175300,319190288,1723,1723,1723,1723,0
|
|
20230911,175200,319190288,1723,1723,1723,1723,1166
|
|
20230911,175100,319190288,1723,1723,1723,1723,0
|
|
20230911,175000,319190288,1723,1723,1723,1723,0
|
|
20230911,174900,319190288,1723,1723,1723,1723,0
|
|
20230911,174800,319190288,1723,1723,1723,1723,0
|
|
20230911,174700,319190288,1723,1723,1723,1723,0
|
|
20230911,174600,319190288,1723,1723,1723,1723,0
|
|
20230911,174500,319190288,1723,1723,1723,1723,0
|
|
20230911,174400,319190288,1723,1723,1723,1723,0
|
|
20230911,174300,319190288,1723,1723,1723,1723,0
|
|
20230911,174200,319190288,1723,1723,1723,1723,0
|
|
20230911,174100,319190288,1723,1723,1723,1723,0
|
|
20230911,174000,319190288,1723,1723,1723,1723,0
|
|
20230911,173900,319190288,1723,1723,1723,1723,0
|
|
20230911,173800,319190288,1723,1723,1723,1723,0
|
|
20230911,173700,319190288,1723,1723,1723,1723,0
|
|
20230911,173600,319190288,1723,1723,1723,1723,0
|
|
20230911,173500,319190288,1723,1723,1723,1723,0
|
|
20230911,173400,319190288,1723,1723,1723,1723,0
|
|
20230911,173300,319190288,1723,1723,1723,1723,0
|
|
20230911,173200,319190288,1723,1723,1723,1723,0
|
|
20230911,173100,319190288,1723,1723,1723,1723,0
|
|
20230911,173000,319190288,1723,1723,1723,1723,0
|
|
20230911,172900,319190288,1723,1723,1723,1723,0
|
|
20230911,172800,319190288,1723,1723,1723,1723,0
|
|
20230911,172700,319190288,1723,1723,1723,1723,0
|
|
20230911,172600,319190288,1723,1723,1723,1723,0
|
|
20230911,172500,319190288,1723,1723,1723,1723,0
|
|
20230911,172400,319190288,1723,1723,1723,1723,0
|
|
20230911,172300,319190288,1723,1723,1723,1723,0
|
|
20230911,172200,319190288,1723,1723,1723,1723,1166
|
|
20230911,172100,319190288,1723,1723,1723,1723,0
|
|
20230911,172000,319190288,1723,1723,1723,1723,0
|
|
20230911,171900,319190288,1723,1723,1723,1723,0
|
|
20230911,171800,319190288,1723,1723,1723,1723,0
|
|
20230911,171700,319190288,1723,1723,1723,1723,0
|
|
20230911,171600,319190288,1723,1723,1723,1723,0
|
|
20230911,171500,319190288,1723,1723,1723,1723,0
|
|
20230911,171400,319190288,1723,1723,1723,1723,0
|
|
20230911,171300,319190288,1723,1723,1723,1723,0
|
|
20230911,171200,319190288,1723,1723,1723,1723,0
|
|
20230911,171100,319190288,1723,1723,1723,1723,0
|
|
20230911,171000,319190288,1723,1723,1723,1723,0
|
|
20230911,170900,319190288,1723,1723,1723,1723,0
|
|
20230911,170800,319190288,1723,1723,1723,1723,0
|
|
20230911,170700,319190288,1723,1723,1723,1723,0
|
|
20230911,170600,319190288,1723,1723,1723,1723,0
|
|
20230911,170500,319190288,1723,1723,1723,1723,0
|
|
20230911,170400,319190288,1723,1723,1723,1723,0
|
|
20230911,170300,319190288,1723,1723,1723,1723,0
|
|
20230911,170200,319190288,1723,1723,1723,1723,0
|
|
20230911,170100,319190288,1723,1723,1723,1723,0
|
|
20230911,170000,319190288,1723,1723,1723,1723,0
|
|
20230911,165900,319190288,1723,1723,1723,1723,0
|
|
20230911,165800,319190288,1723,1723,1723,1723,0
|
|
20230911,165700,319190288,1723,1723,1723,1723,0
|
|
20230911,165600,319190288,1723,1723,1723,1723,0
|
|
20230911,165500,319190288,1723,1723,1723,1723,0
|
|
20230911,165400,319190288,1723,1723,1723,1723,0
|
|
20230911,165300,319190288,1723,1723,1723,1723,0
|
|
20230911,165200,319190288,1723,1723,1723,1723,1166
|
|
20230911,165100,319190288,1723,1723,1723,1723,0
|
|
20230911,165000,319190288,1723,1723,1723,1723,0
|
|
20230911,164900,319190288,1723,1723,1723,1723,0
|
|
20230911,164800,319190288,1723,1723,1723,1723,0
|
|
20230911,164700,319190288,1723,1723,1723,1723,0
|
|
20230911,164600,319190288,1723,1723,1723,1723,0
|
|
20230911,164500,319190288,1723,1723,1723,1723,0
|
|
20230911,164400,319190288,1723,1723,1723,1723,0
|
|
20230911,164300,319190288,1723,1723,1723,1723,0
|
|
20230911,164200,319190288,1723,1723,1723,1723,0
|
|
20230911,164100,319190288,1723,1723,1723,1723,0
|
|
20230911,164000,319190288,1723,1723,1723,1723,0
|
|
20230911,163900,319190288,1723,1723,1723,1723,0
|
|
20230911,163800,319190288,1723,1723,1723,1723,0
|
|
20230911,163700,319190288,1723,1723,1723,1723,0
|
|
20230911,163600,319190288,1723,1723,1723,1723,0
|
|
20230911,163500,319190288,1723,1723,1723,1723,0
|
|
20230911,163400,319190288,1723,1723,1723,1723,0
|
|
20230911,163300,319190288,1723,1723,1723,1723,0
|
|
20230911,163200,319190288,1723,1723,1723,1723,0
|
|
20230911,163100,319190288,1723,1723,1723,1723,0
|
|
20230911,163000,319190288,1723,1723,1723,1723,0
|
|
20230911,162900,319190288,1723,1723,1723,1723,0
|
|
20230911,162800,319190288,1723,1723,1723,1723,0
|
|
20230911,162700,319190288,1723,1723,1723,1723,0
|
|
20230911,162600,319190288,1723,1723,1723,1723,0
|
|
20230911,162500,319190288,1723,1723,1723,1723,0
|
|
20230911,162400,319190288,1723,1723,1723,1723,0
|
|
20230911,162300,319190288,1723,1723,1723,1723,0
|
|
20230911,162200,319190288,1723,1723,1723,1723,1166
|
|
20230911,162100,319190288,1723,1723,1723,1723,0
|
|
20230911,162000,319190288,1723,1723,1723,1723,0
|
|
20230911,161900,319190288,1723,1723,1723,1723,0
|
|
20230911,161800,319190288,1723,1723,1723,1723,0
|
|
20230911,161700,319190288,1723,1723,1723,1723,0
|
|
20230911,161600,319190288,1723,1723,1723,1723,0
|
|
20230911,161500,319190288,1723,1723,1723,1723,0
|
|
20230911,161400,319190288,1723,1723,1723,1723,0
|
|
20230911,161300,319190288,1723,1723,1723,1723,0
|
|
20230911,161200,319190288,1723,1723,1723,1723,0
|
|
20230911,161100,319190288,1723,1723,1723,1723,0
|
|
20230911,161000,319190288,1723,1723,1723,1723,0
|
|
20230911,160900,319190288,1723,1723,1723,1723,0
|
|
20230911,160800,319190288,1723,1723,1723,1723,0
|
|
20230911,160700,319190288,1723,1723,1723,1723,0
|
|
20230911,160600,319190288,1723,1723,1723,1723,0
|
|
20230911,160500,319190288,1723,1723,1723,1723,0
|
|
20230911,160400,319190288,1723,1723,1723,1723,0
|
|
20230911,160300,319190288,1723,1723,1723,1723,0
|
|
20230911,160200,319190288,1723,1723,1723,1723,0
|
|
20230911,160100,319190288,1723,1723,1723,1723,0
|
|
20230911,160000,319190288,1723,1723,1723,1723,0
|
|
20230911,155900,319190288,1723,1723,1723,1723,0
|
|
20230911,155800,319190288,1723,1723,1723,1723,0
|
|
20230911,155700,319190288,1723,1723,1723,1723,0
|
|
20230911,155600,319190288,1723,1723,1723,1723,0
|
|
20230911,155500,319190288,1723,1723,1723,1723,0
|
|
20230911,155400,319190288,1723,1723,1723,1723,0
|
|
20230911,155300,319190288,1723,1723,1723,1723,0
|
|
20230911,155200,319190288,1723,1723,1723,1723,1166
|
|
20230911,155100,319190288,1723,1723,1723,1723,0
|
|
20230911,155000,319190288,1723,1723,1723,1723,0
|
|
20230911,154900,319190288,1723,1723,1723,1723,0
|
|
20230911,154800,319190288,1723,1723,1723,1723,0
|
|
20230911,154700,319190288,1723,1723,1723,1723,0
|
|
20230911,154600,319190288,1723,1723,1723,1723,0
|
|
20230911,154500,319190288,1723,1723,1723,1723,0
|
|
20230911,154400,319190288,1723,1723,1723,1723,0
|
|
20230911,154300,319190288,1723,1723,1723,1723,0
|
|
20230911,154200,319190288,1723,1723,1723,1723,0
|
|
20230911,154100,319190288,1723,1723,1723,1723,0
|
|
20230911,154000,319190288,1723,1723,1723,1723,0
|
|
20230911,153900,319190288,1723,1723,1723,1723,0
|
|
20230911,153800,319190288,1723,1723,1723,1723,0
|
|
20230911,153700,319190288,1723,1723,1723,1723,0
|
|
20230911,153600,319190288,1723,1723,1723,1723,0
|
|
20230911,153500,319190288,1723,1723,1723,1723,0
|
|
20230911,153400,319190288,1723,1723,1723,1723,0
|
|
20230911,153300,319190288,1723,1723,1723,1723,0
|
|
20230911,153200,319190288,1723,1723,1723,1723,0
|
|
20230911,153100,319190288,1723,1723,1723,1723,0
|
|
20230911,153000,319190288,1723,1723,1723,1723,1166
|
|
20230911,152900,317181270,1721,1721,1721,1721,0
|
|
20230911,152800,317181270,1721,1721,1721,1721,0
|
|
20230911,152700,317181270,1721,1721,1721,1721,0
|
|
20230911,152600,317181270,1721,1721,1721,1721,0
|
|
20230911,152500,317181270,1721,1721,1721,1721,0
|
|
20230911,152400,317181270,1721,1721,1721,1721,0
|
|
20230911,152300,317181270,1721,1721,1721,1721,0
|
|
20230911,152200,317181270,1721,1721,1721,1721,0
|
|
20230911,152100,317181270,1721,1721,1721,1721,0
|
|
20230911,152000,317181270,1721,1721,1721,1721,0
|
|
20230911,151900,317181270,1721,1718,1722,1718,11
|
|
20230911,151800,317162357,1717,1717,1717,1717,0
|
|
20230911,151700,317162357,1717,1717,1717,1717,0
|
|
20230911,151600,317162357,1717,1717,1717,1717,0
|
|
20230911,151500,317162357,1717,1717,1717,1717,1
|
|
20230911,151400,317160640,1719,1719,1719,1719,0
|
|
20230911,151300,317160640,1719,1719,1719,1719,1
|
|
20230911,151200,317158921,1712,1716,1716,1712,300
|
|
20230911,151100,316644957,1721,1721,1721,1721,20
|
|
20230911,151000,316610537,1723,1723,1723,1723,1
|
|
20230911,150900,316608814,1732,1732,1732,1732,89
|
|
20230911,150800,316454666,1726,1718,1726,1718,937
|
|
20230911,150700,314841172,1716,1715,1716,1715,110
|
|
20230911,150600,314652422,1715,1714,1715,1714,860
|
|
20230911,150500,313177977,1714,1712,1714,1712,4731
|
|
20230911,150400,305077295,1712,1712,1712,1712,281
|
|
20230911,150300,304596223,1712,1712,1712,1712,0
|
|
20230911,150200,304596223,1712,1712,1712,1712,107
|
|
20230911,150100,304413039,1712,1712,1712,1712,0
|
|
20230911,150000,304413039,1712,1712,1712,1712,11
|
|
20230911,145900,304394207,1712,1712,1712,1712,0
|
|
20230911,145800,304394207,1712,1712,1712,1712,0
|
|
20230911,145700,304394207,1712,1712,1712,1712,50
|
|
20230911,145600,304308607,1712,1712,1712,1712,175
|
|
20230911,145500,304009007,1712,1712,1712,1712,1005
|
|
20230911,145400,302288447,1712,1709,1712,1709,151
|
|
20230911,145300,302029938,1712,1712,1712,1712,0
|
|
20230911,145200,302029938,1712,1712,1712,1712,0
|
|
20230911,145100,302029938,1712,1712,1712,1712,0
|
|
20230911,145000,302029938,1712,1712,1712,1712,0
|
|
20230911,144900,302029938,1712,1712,1712,1712,0
|
|
20230911,144800,302029938,1712,1712,1712,1712,5
|
|
20230911,144700,302021378,1712,1712,1712,1712,50
|
|
20230911,144600,301935778,1712,1712,1712,1712,6
|
|
20230911,144500,301925506,1712,1712,1712,1712,0
|
|
20230911,144400,301925506,1712,1712,1712,1712,0
|
|
20230911,144300,301925506,1712,1712,1712,1712,6
|
|
20230911,144200,301915234,1712,1700,1712,1700,1955
|
|
20230911,144100,298591157,1700,1699,1700,1699,6250
|
|
20230911,144000,287966374,1699,1703,1703,1699,3997
|
|
20230911,143900,281170122,1700,1700,1700,1700,0
|
|
20230911,143800,281170122,1700,1708,1708,1700,3035
|
|
20230911,143700,276007382,1708,1711,1711,1708,2000
|
|
20230911,143600,272589938,1715,1715,1715,1715,756
|
|
20230911,143500,271293398,1715,1715,1715,1715,0
|
|
20230911,143400,271293398,1715,1715,1715,1715,0
|
|
20230911,143300,271293398,1715,1716,1716,1715,539
|
|
20230911,143200,270368736,1726,1717,1726,1716,622
|
|
20230911,143100,269301074,1717,1719,1719,1717,319
|
|
20230911,143000,268753104,1720,1720,1720,1720,4
|
|
20230911,142900,268746224,1720,1720,1720,1720,30
|
|
20230911,142800,268694624,1720,1722,1722,1720,802
|
|
20230911,142700,267314504,1722,1735,1735,1722,527
|
|
20230911,142600,266400185,1727,1727,1727,1727,475
|
|
20230911,142500,265579860,1720,1720,1720,1720,0
|
|
20230911,142400,265579860,1720,1720,1720,1720,0
|
|
20230911,142300,265579860,1720,1720,1720,1720,0
|
|
20230911,142200,265579860,1720,1720,1720,1720,153
|
|
20230911,142100,265316700,1720,1720,1720,1720,800
|
|
20230911,142000,263940700,1720,1720,1720,1720,47
|
|
20230911,141900,263859860,1718,1718,1718,1718,0
|
|
20230911,141800,263859860,1718,1718,1718,1718,216
|
|
20230911,141700,263488772,1717,1717,1717,1717,0
|
|
20230911,141600,263488772,1717,1723,1723,1717,528
|
|
20230911,141500,262579628,1723,1730,1730,1723,2042
|
|
20230911,141400,259060451,1732,1736,1736,1732,48
|
|
20230911,141300,258977275,1736,1736,1736,1736,26
|
|
20230911,141200,258932139,1736,1736,1736,1736,0
|
|
20230911,141100,258932139,1736,1736,1736,1736,0
|
|
20230911,141000,258932139,1736,1736,1736,1736,0
|
|
20230911,140900,258932139,1736,1736,1736,1736,2
|
|
20230911,140800,258928667,1736,1736,1736,1736,6
|
|
20230911,140700,258918251,1736,1736,1736,1736,759
|
|
20230911,140600,257600627,1736,1736,1736,1736,51
|
|
20230911,140500,257512091,1732,1732,1732,1732,0
|
|
20230911,140400,257512091,1732,1732,1732,1732,0
|
|
20230911,140300,257512091,1732,1732,1732,1732,0
|
|
20230911,140200,257512091,1732,1732,1732,1732,0
|
|
20230911,140100,257512091,1732,1732,1732,1732,0
|
|
20230911,140000,257512091,1732,1732,1732,1732,0
|
|
20230911,135900,257512091,1732,1732,1732,1732,0
|
|
20230911,135800,257512091,1732,1732,1732,1732,0
|
|
20230911,135700,257512091,1732,1732,1732,1732,0
|
|
20230911,135600,257512091,1732,1732,1732,1732,0
|
|
20230911,135500,257512091,1732,1732,1732,1732,0
|
|
20230911,135400,257512091,1732,1732,1732,1732,0
|
|
20230911,135300,257512091,1732,1732,1732,1732,0
|
|
20230911,135200,257512091,1732,1732,1732,1732,27
|
|
20230911,135100,257465327,1740,1740,1740,1740,100
|
|
20230911,135000,257291327,1740,1752,1752,1740,12456
|
|
20230911,134900,235601980,1752,1752,1752,1752,10
|
|
20230911,134800,235584460,1752,1752,1752,1752,1
|
|
20230911,134700,235582708,1759,1759,1759,1759,0
|
|
20230911,134600,235582708,1759,1759,1759,1759,0
|
|
20230911,134500,235582708,1759,1759,1759,1759,10
|
|
20230911,134400,235565118,1758,1758,1758,1758,10
|
|
20230911,134300,235547538,1760,1760,1760,1760,40
|
|
20230911,134200,235477138,1759,1759,1759,1759,0
|
|
20230911,134100,235477138,1759,1759,1759,1759,0
|
|
20230911,134000,235477138,1759,1759,1759,1759,0
|
|
20230911,133900,235477138,1759,1760,1760,1759,34
|
|
20230911,133800,235417308,1760,1760,1760,1760,0
|
|
20230911,133700,235417308,1760,1760,1760,1760,153
|
|
20230911,133600,235148028,1759,1759,1759,1759,10
|
|
20230911,133500,235130438,1760,1760,1760,1760,115
|
|
20230911,133400,234928038,1759,1759,1759,1759,24
|
|
20230911,133300,234885822,1760,1760,1760,1760,0
|
|
20230911,133200,234885822,1760,1760,1760,1760,0
|
|
20230911,133100,234885822,1760,1759,1760,1759,539
|
|
20230911,133000,233937542,1753,1753,1753,1753,0
|
|
20230911,132900,233937542,1753,1753,1753,1753,495
|
|
20230911,132800,233069807,1753,1753,1753,1753,505
|
|
20230911,132700,232184542,1753,1757,1757,1749,3545
|
|
20230911,132600,225979302,1757,1757,1757,1757,75
|
|
20230911,132500,225847527,1758,1762,1762,1758,606
|
|
20230911,132400,224780783,1771,1771,1771,1771,0
|
|
20230911,132300,224780783,1771,1771,1771,1771,15
|
|
20230911,132200,224754218,1771,1771,1771,1771,73
|
|
20230911,132100,224624935,1771,1771,1771,1771,0
|
|
20230911,132000,224624935,1771,1771,1771,1771,6
|
|
20230911,131900,224614309,1771,1771,1771,1771,0
|
|
20230911,131800,224614309,1771,1771,1771,1771,0
|
|
20230911,131700,224614309,1771,1771,1771,1771,0
|
|
20230911,131600,224614309,1771,1771,1771,1771,0
|
|
20230911,131500,224614309,1771,1771,1771,1771,0
|
|
20230911,131400,224614309,1771,1771,1771,1771,0
|
|
20230911,131300,224614309,1771,1771,1771,1771,0
|
|
20230911,131200,224614309,1771,1771,1771,1771,0
|
|
20230911,131100,224614309,1771,1772,1772,1771,3
|
|
20230911,131000,224608995,1760,1760,1760,1760,0
|
|
20230911,130900,224608995,1760,1760,1760,1760,0
|
|
20230911,130800,224608995,1760,1764,1764,1758,1044
|
|
20230911,130700,222770398,1773,1773,1773,1773,0
|
|
20230911,130600,222770398,1773,1773,1773,1773,0
|
|
20230911,130500,222770398,1773,1773,1773,1773,1
|
|
20230911,130400,222768625,1773,1773,1773,1773,0
|
|
20230911,130300,222768625,1773,1773,1773,1773,519
|
|
20230911,130200,221848438,1773,1763,1773,1763,1010
|
|
20230911,130100,220057808,1773,1773,1773,1773,0
|
|
20230911,130000,220057808,1773,1773,1773,1773,0
|
|
20230911,125900,220057808,1773,1773,1773,1773,0
|
|
20230911,125800,220057808,1773,1773,1773,1773,100
|
|
20230911,125700,219880508,1763,1763,1763,1763,0
|
|
20230911,125600,219880508,1763,1763,1763,1763,0
|
|
20230911,125500,219880508,1763,1763,1763,1763,0
|
|
20230911,125400,219880508,1763,1763,1763,1763,3
|
|
20230911,125300,219875219,1766,1766,1766,1766,0
|
|
20230911,125200,219875219,1766,1766,1766,1766,0
|
|
20230911,125100,219875219,1766,1766,1766,1766,0
|
|
20230911,125000,219875219,1766,1766,1766,1766,20
|
|
20230911,124900,219839899,1763,1763,1763,1763,0
|
|
20230911,124800,219839899,1763,1763,1763,1763,0
|
|
20230911,124700,219839899,1763,1763,1763,1763,2
|
|
20230911,124600,219836373,1763,1763,1763,1763,0
|
|
20230911,124500,219836373,1763,1763,1763,1763,0
|
|
20230911,124400,219836373,1763,1763,1763,1763,0
|
|
20230911,124300,219836373,1763,1762,1763,1761,52
|
|
20230911,124200,219744797,1761,1763,1763,1761,100
|
|
20230911,124100,219568695,1761,1761,1761,1761,0
|
|
20230911,124000,219568695,1761,1761,1761,1761,0
|
|
20230911,123900,219568695,1761,1762,1762,1761,169
|
|
20230911,123800,219270954,1766,1766,1766,1766,1
|
|
20230911,123700,219269188,1761,1761,1761,1761,2
|
|
20230911,123600,219265666,1761,1761,1761,1761,146
|
|
20230911,123500,219008560,1760,1760,1760,1760,0
|
|
20230911,123400,219008560,1760,1760,1760,1760,156
|
|
20230911,123300,218734000,1759,1759,1759,1759,0
|
|
20230911,123200,218734000,1759,1766,1766,1759,2784
|
|
20230911,123100,213832488,1767,1767,1767,1767,24
|
|
20230911,123000,213790080,1767,1771,1771,1767,15
|
|
20230911,122900,213763539,1773,1773,1773,1773,0
|
|
20230911,122800,213763539,1773,1773,1773,1773,0
|
|
20230911,122700,213763539,1773,1773,1773,1773,0
|
|
20230911,122600,213763539,1773,1773,1773,1773,1
|
|
20230911,122500,213761766,1773,1773,1773,1773,10
|
|
20230911,122400,213744036,1772,1772,1772,1772,8
|
|
20230911,122300,213729860,1773,1773,1773,1773,0
|
|
20230911,122200,213729860,1773,1773,1773,1773,104
|
|
20230911,122100,213545468,1773,1773,1773,1773,0
|
|
20230911,122000,213545468,1773,1773,1773,1773,0
|
|
20230911,121900,213545468,1773,1773,1773,1773,1
|
|
20230911,121800,213543695,1773,1773,1773,1773,0
|
|
20230911,121700,213543695,1773,1773,1773,1773,105
|
|
20230911,121600,213357530,1773,1773,1773,1773,50
|
|
20230911,121500,213268880,1772,1772,1772,1772,2
|
|
20230911,121400,213265336,1772,1772,1772,1772,61
|
|
20230911,121300,213157244,1760,1766,1766,1760,1427
|
|
20230911,121200,210641321,1762,1776,1776,1762,4170
|
|
20230911,121100,203287252,1777,1777,1778,1777,172
|
|
20230911,121000,202981558,1777,1780,1780,1777,53
|
|
20230911,120900,202887227,1780,1775,1780,1773,371
|
|
20230911,120800,202228649,1775,1775,1775,1773,704
|
|
20230911,120700,200979057,1780,1779,1780,1779,2609
|
|
20230911,120600,196336537,1780,1780,1780,1780,0
|
|
20230911,120500,196336537,1780,1780,1780,1780,25
|
|
20230911,120400,196292037,1780,1780,1780,1780,0
|
|
20230911,120300,196292037,1780,1780,1780,1780,210
|
|
20230911,120200,195918237,1780,1781,1781,1780,695
|
|
20230911,120100,194681042,1781,1780,1781,1780,146
|
|
20230911,120000,194421157,1780,1780,1780,1780,0
|
|
20230911,115900,194421157,1780,1780,1780,1780,10
|
|
20230911,115800,194403357,1780,1780,1780,1780,1
|
|
20230911,115700,194401577,1781,1781,1781,1781,48
|
|
20230911,115600,194316089,1781,1781,1781,1781,344
|
|
20230911,115500,193703425,1781,1781,1781,1781,0
|
|
20230911,115400,193703425,1781,1781,1781,1781,0
|
|
20230911,115300,193703425,1781,1781,1781,1781,0
|
|
20230911,115200,193703425,1781,1775,1781,1775,1857
|
|
20230911,115100,190400761,1764,1764,1764,1764,0
|
|
20230911,115000,190400761,1764,1776,1776,1764,668
|
|
20230911,114900,189221861,1770,1760,1770,1760,297
|
|
20230911,114800,188696271,1758,1757,1770,1757,1828
|
|
20230911,114700,185479212,1758,1761,1764,1755,1385
|
|
20230911,114600,183044214,1777,1778,1778,1777,203
|
|
20230911,114500,182683380,1781,1782,1782,1781,1321
|
|
20230911,114400,180330368,1782,1782,1782,1782,150
|
|
20230911,114300,180063068,1782,1782,1782,1780,13924
|
|
20230911,114200,155274780,1781,1781,1781,1781,0
|
|
20230911,114100,155274780,1781,1785,1785,1781,614
|
|
20230911,114000,154180754,1785,1787,1788,1785,818
|
|
20230911,113900,152719790,1785,1783,1785,1783,279
|
|
20230911,113800,152222042,1780,1780,1780,1780,2
|
|
20230911,113700,152218482,1780,1780,1780,1780,54
|
|
20230911,113600,152122362,1780,1780,1780,1780,50
|
|
20230911,113500,152033362,1777,1777,1777,1777,696
|
|
20230911,113400,150796570,1775,1775,1776,1774,2600
|
|
20230911,113300,146179222,1758,1780,1789,1756,2264
|
|
20230911,113200,142158114,1780,1780,1789,1780,545
|
|
20230911,113100,141183473,1777,1760,1777,1760,2497
|
|
20230911,113000,136766823,1758,1752,1758,1752,3905
|
|
20230911,112900,129915221,1752,1750,1752,1750,31
|
|
20230911,112800,129860969,1752,1752,1752,1752,1
|
|
20230911,112700,129859217,1752,1752,1752,1752,912
|
|
20230911,112600,128261393,1752,1752,1752,1752,74
|
|
20230911,112500,128131745,1752,1752,1752,1752,0
|
|
20230911,112400,128131745,1752,1755,1755,1752,3174
|
|
20230911,112300,122568449,1755,1745,1755,1745,5668
|
|
20230911,112200,112653367,1744,1744,1745,1744,71
|
|
20230911,112100,112529534,1744,1744,1744,1744,230
|
|
20230911,112000,112128414,1740,1740,1740,1740,0
|
|
20230911,111900,112128414,1740,1734,1744,1734,855
|
|
20230911,111800,110642328,1734,1726,1734,1726,6288
|
|
20230911,111700,99769054,1716,1716,1716,1716,0
|
|
20230911,111600,99769054,1716,1716,1716,1716,0
|
|
20230911,111500,99769054,1716,1716,1716,1716,0
|
|
20230911,111400,99769054,1716,1716,1716,1716,0
|
|
20230911,111300,99769054,1716,1716,1716,1716,0
|
|
20230911,111200,99769054,1716,1716,1716,1716,542
|
|
20230911,111100,98838982,1716,1714,1716,1714,1010
|
|
20230911,111000,97107822,1714,1719,1719,1714,3887
|
|
20230911,110900,90441904,1719,1726,1726,1719,290
|
|
20230911,110800,89943324,1727,1727,1727,1727,127
|
|
20230911,110700,89723995,1727,1727,1727,1727,30
|
|
20230911,110600,89672185,1728,1727,1728,1727,1643
|
|
20230911,110500,86834444,1727,1722,1727,1722,119
|
|
20230911,110400,86629471,1718,1718,1718,1714,1010
|
|
20230911,110300,84894331,1718,1716,1718,1716,3092
|
|
20230911,110200,79584664,1715,1715,1715,1715,130
|
|
20230911,110100,79361714,1707,1706,1708,1706,439
|
|
20230911,110000,78612367,1707,1707,1707,1707,0
|
|
20230911,105900,78612367,1707,1707,1707,1707,1050
|
|
20230911,105800,76820017,1718,1718,1718,1718,0
|
|
20230911,105700,76820017,1718,1718,1718,1718,0
|
|
20230911,105600,76820017,1718,1718,1718,1718,96
|
|
20230911,105500,76655089,1721,1718,1721,1718,2452
|
|
20230911,105400,72435341,1721,1718,1721,1718,284
|
|
20230911,105300,71947426,1717,1717,1717,1717,110
|
|
20230911,105200,71758556,1717,1709,1717,1709,1362
|
|
20230911,105100,69429022,1707,1705,1707,1705,455
|
|
20230911,105000,68652907,1701,1701,1701,1701,0
|
|
20230911,104900,68652907,1701,1700,1701,1700,31
|
|
20230911,104800,68600205,1700,1700,1700,1700,10
|
|
20230911,104700,68583205,1700,1700,1700,1700,20
|
|
20230911,104600,68549205,1695,1695,1695,1695,0
|
|
20230911,104500,68549205,1695,1695,1695,1695,269
|
|
20230911,104400,68093250,1689,1688,1689,1688,2893
|
|
20230911,104300,63207103,1687,1687,1687,1687,0
|
|
20230911,104200,63207103,1687,1682,1687,1682,2563
|
|
20230911,104100,58895889,1681,1681,1681,1681,128
|
|
20230911,104000,58680721,1676,1676,1676,1676,0
|
|
20230911,103900,58680721,1676,1676,1676,1676,0
|
|
20230911,103800,58680721,1676,1676,1676,1676,10
|
|
20230911,103700,58663961,1676,1676,1676,1676,0
|
|
20230911,103600,58663961,1676,1676,1676,1676,26
|
|
20230911,103500,58620385,1676,1676,1676,1676,0
|
|
20230911,103400,58620385,1676,1680,1680,1676,105
|
|
20230911,103300,58444005,1682,1682,1682,1682,50
|
|
20230911,103200,58359905,1682,1682,1682,1682,100
|
|
20230911,103100,58191705,1682,1682,1682,1682,1
|
|
20230911,103000,58190023,1682,1682,1682,1682,100
|
|
20230911,102900,58021823,1682,1682,1682,1682,5
|
|
20230911,102800,58013413,1682,1682,1682,1682,0
|
|
20230911,102700,58013413,1682,1682,1682,1682,0
|
|
20230911,102600,58013413,1682,1682,1682,1682,0
|
|
20230911,102500,58013413,1682,1682,1682,1682,0
|
|
20230911,102400,58013413,1682,1682,1682,1682,200
|
|
20230911,102300,57677013,1682,1682,1682,1682,0
|
|
20230911,102200,57677013,1682,1682,1682,1682,60
|
|
20230911,102100,57576093,1682,1682,1682,1682,18
|
|
20230911,102000,57545817,1682,1682,1682,1682,50
|
|
20230911,101900,57461717,1681,1681,1681,1681,516
|
|
20230911,101800,56594321,1687,1687,1687,1687,1
|
|
20230911,101700,56592634,1676,1679,1681,1676,1421
|
|
20230911,101600,54205073,1675,1675,1675,1675,0
|
|
20230911,101500,54205073,1675,1675,1675,1675,586
|
|
20230911,101400,53223523,1676,1676,1676,1676,2
|
|
20230911,101300,53220171,1678,1678,1678,1678,200
|
|
20230911,101200,52884571,1675,1675,1675,1675,0
|
|
20230911,101100,52884571,1675,1676,1676,1675,95
|
|
20230911,101000,52725436,1675,1675,1675,1675,0
|
|
20230911,100900,52725436,1675,1675,1675,1675,0
|
|
20230911,100800,52725436,1675,1675,1675,1675,0
|
|
20230911,100700,52725436,1675,1675,1675,1675,0
|
|
20230911,100600,52725436,1675,1675,1675,1675,0
|
|
20230911,100500,52725436,1675,1675,1675,1675,0
|
|
20230911,100400,52725436,1675,1675,1675,1675,20
|
|
20230911,100300,52691936,1674,1674,1674,1674,0
|
|
20230911,100200,52691936,1674,1674,1674,1674,0
|
|
20230911,100100,52691936,1674,1674,1674,1674,385
|
|
20230911,100000,52047446,1674,1674,1674,1674,815
|
|
20230911,095900,50683136,1679,1679,1679,1679,20
|
|
20230911,095800,50649556,1679,1674,1679,1674,18
|
|
20230911,095700,50619419,1679,1679,1679,1679,1
|
|
20230911,095600,50617740,1674,1674,1674,1674,0
|
|
20230911,095500,50617740,1674,1674,1674,1674,0
|
|
20230911,095400,50617740,1674,1674,1674,1674,15
|
|
20230911,095300,50592630,1672,1672,1672,1672,10
|
|
20230911,095200,50575910,1670,1670,1670,1670,312
|
|
20230911,095100,50054870,1672,1672,1672,1672,180
|
|
20230911,095000,49753910,1672,1672,1672,1672,110
|
|
20230911,094900,49569990,1672,1672,1672,1672,41
|
|
20230911,094800,49501438,1672,1672,1672,1672,0
|
|
20230911,094700,49501438,1672,1672,1672,1672,10
|
|
20230911,094600,49484718,1672,1672,1672,1672,0
|
|
20230911,094500,49484718,1672,1672,1672,1672,10
|
|
20230911,094400,49467998,1672,1674,1678,1671,808
|
|
20230911,094300,48116614,1680,1681,1681,1680,2
|
|
20230911,094200,48113253,1681,1681,1681,1681,1
|
|
20230911,094100,48111572,1681,1681,1681,1681,5
|
|
20230911,094000,48103167,1682,1685,1685,1682,26
|
|
20230911,093900,48059392,1683,1683,1683,1683,0
|
|
20230911,093800,48059392,1683,1675,1684,1674,232
|
|
20230911,093700,47670845,1677,1680,1680,1677,40
|
|
20230911,093600,47603762,1686,1686,1686,1686,1
|
|
20230911,093500,47602076,1689,1689,1689,1689,10
|
|
20230911,093400,47585186,1689,1676,1690,1676,122
|
|
20230911,093300,47380435,1690,1690,1690,1690,15
|
|
20230911,093200,47355085,1690,1690,1690,1690,0
|
|
20230911,093100,47355085,1690,1675,1692,1674,106
|
|
20230911,093000,47177417,1672,1695,1695,1672,346
|
|
20230911,092900,46598227,1693,1693,1693,1693,0
|
|
20230911,092800,46598227,1693,1693,1693,1693,0
|
|
20230911,092700,46598227,1693,1693,1693,1693,54
|
|
20230911,092600,46506805,1695,1695,1695,1695,0
|
|
20230911,092500,46506805,1695,1688,1695,1688,1915
|
|
20230911,092400,43267455,1695,1695,1695,1695,0
|
|
20230911,092300,43267455,1695,1695,1695,1695,182
|
|
20230911,092200,42958965,1688,1688,1688,1688,200
|
|
20230911,092100,42621365,1688,1688,1688,1688,0
|
|
20230911,092000,42621365,1688,1688,1688,1688,1
|
|
20230911,091900,42619677,1688,1688,1688,1688,0
|
|
20230911,091800,42619677,1688,1688,1688,1688,1
|
|
20230911,091700,42617989,1679,1679,1679,1679,150
|
|
20230911,091600,42366139,1678,1677,1678,1677,205
|
|
20230911,091500,42022225,1678,1672,1678,1672,101
|
|
20230911,091400,41853347,1672,1679,1679,1672,833
|
|
20230911,091300,40460494,1679,1679,1679,1679,4
|
|
20230911,091200,40453778,1684,1694,1694,1684,16117
|
|
20230911,091100,13244805,1694,1694,1694,1694,46
|
|
20230911,091000,13166881,1695,1692,1695,1690,1118
|
|
20230911,090900,11273301,1693,1695,1695,1693,145
|
|
20230911,090800,11027596,1695,1696,1696,1695,120
|
|
20230911,090700,10824186,1697,1697,1697,1697,320
|
|
20230911,090600,10281146,1697,1697,1697,1697,67
|
|
20230911,090500,10167447,1695,1695,1695,1695,0
|
|
20230911,090400,10167447,1695,1695,1695,1695,2164
|
|
20230911,090300,6499467,1695,1695,1704,1695,471
|
|
20230911,090200,5698152,1695,1696,1696,1695,400
|
|
20230911,090100,5019855,1696,1696,1696,1696,1500
|
|
20230911,090000,2475855,1705,1710,1710,1705,1446
|