597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,185400,235028972,1589,1589,1589,1589,1616
|
|
20230926,185300,235028972,1589,1589,1589,1589,0
|
|
20230926,185200,235028972,1589,1589,1589,1589,0
|
|
20230926,185100,235028972,1589,1589,1589,1589,0
|
|
20230926,185000,235028972,1589,1589,1589,1589,0
|
|
20230926,184900,235028972,1589,1589,1589,1589,0
|
|
20230926,184800,235028972,1589,1589,1589,1589,0
|
|
20230926,184700,235028972,1589,1589,1589,1589,0
|
|
20230926,184600,235028972,1589,1589,1589,1589,0
|
|
20230926,184500,235028972,1589,1589,1589,1589,0
|
|
20230926,184400,235028972,1589,1589,1589,1589,0
|
|
20230926,184300,235028972,1589,1589,1589,1589,0
|
|
20230926,184200,235028972,1589,1589,1589,1589,0
|
|
20230926,184100,235028972,1589,1589,1589,1589,0
|
|
20230926,184000,235028972,1589,1589,1589,1589,0
|
|
20230926,183900,235028972,1589,1589,1589,1589,0
|
|
20230926,183800,235028972,1589,1589,1589,1589,0
|
|
20230926,183700,235028972,1589,1589,1589,1589,0
|
|
20230926,183600,235028972,1589,1589,1589,1589,0
|
|
20230926,183500,235028972,1589,1589,1589,1589,0
|
|
20230926,183400,235028972,1589,1589,1589,1589,0
|
|
20230926,183300,235028972,1589,1589,1589,1589,0
|
|
20230926,183200,235028972,1589,1589,1589,1589,0
|
|
20230926,183100,235028972,1589,1589,1589,1589,0
|
|
20230926,183000,235028972,1589,1589,1589,1589,0
|
|
20230926,182900,235028972,1589,1589,1589,1589,0
|
|
20230926,182800,235028972,1589,1589,1589,1589,0
|
|
20230926,182700,235028972,1589,1589,1589,1589,0
|
|
20230926,182600,235028972,1589,1589,1589,1589,0
|
|
20230926,182500,235028972,1589,1589,1589,1589,0
|
|
20230926,182400,235028972,1589,1589,1589,1589,1616
|
|
20230926,182300,235028972,1589,1589,1589,1589,0
|
|
20230926,182200,235028972,1589,1589,1589,1589,0
|
|
20230926,182100,235028972,1589,1589,1589,1589,0
|
|
20230926,182000,235028972,1589,1589,1589,1589,0
|
|
20230926,181900,235028972,1589,1589,1589,1589,0
|
|
20230926,181800,235028972,1589,1589,1589,1589,0
|
|
20230926,181700,235028972,1589,1589,1589,1589,0
|
|
20230926,181600,235028972,1589,1589,1589,1589,0
|
|
20230926,181500,235028972,1589,1589,1589,1589,0
|
|
20230926,181400,235028972,1589,1589,1589,1589,0
|
|
20230926,181300,235028972,1589,1589,1589,1589,0
|
|
20230926,181200,235028972,1589,1589,1589,1589,0
|
|
20230926,181100,235028972,1589,1589,1589,1589,0
|
|
20230926,181000,235028972,1589,1589,1589,1589,0
|
|
20230926,180900,235028972,1589,1589,1589,1589,0
|
|
20230926,180800,235028972,1589,1589,1589,1589,0
|
|
20230926,180700,235028972,1589,1589,1589,1589,0
|
|
20230926,180600,235028972,1589,1589,1589,1589,0
|
|
20230926,180500,235028972,1589,1589,1589,1589,0
|
|
20230926,180400,235028972,1589,1589,1589,1589,0
|
|
20230926,180300,235028972,1589,1589,1589,1589,0
|
|
20230926,180200,235028972,1589,1589,1589,1589,0
|
|
20230926,180100,235028972,1589,1589,1589,1589,0
|
|
20230926,180000,235028972,1589,1589,1589,1589,0
|
|
20230926,175900,235028972,1589,1589,1589,1589,0
|
|
20230926,175800,235028972,1589,1589,1589,1589,0
|
|
20230926,175700,235028972,1589,1589,1589,1589,0
|
|
20230926,175600,235028972,1589,1589,1589,1589,0
|
|
20230926,175500,235028972,1589,1589,1589,1589,0
|
|
20230926,175400,235028972,1589,1589,1589,1589,1616
|
|
20230926,175300,235028972,1589,1589,1589,1589,0
|
|
20230926,175200,235028972,1589,1589,1589,1589,0
|
|
20230926,175100,235028972,1589,1589,1589,1589,0
|
|
20230926,175000,235028972,1589,1589,1589,1589,0
|
|
20230926,174900,235028972,1589,1589,1589,1589,0
|
|
20230926,174800,235028972,1589,1589,1589,1589,0
|
|
20230926,174700,235028972,1589,1589,1589,1589,0
|
|
20230926,174600,235028972,1589,1589,1589,1589,0
|
|
20230926,174500,235028972,1589,1589,1589,1589,0
|
|
20230926,174400,235028972,1589,1589,1589,1589,0
|
|
20230926,174300,235028972,1589,1589,1589,1589,0
|
|
20230926,174200,235028972,1589,1589,1589,1589,0
|
|
20230926,174100,235028972,1589,1589,1589,1589,0
|
|
20230926,174000,235028972,1589,1589,1589,1589,0
|
|
20230926,173900,235028972,1589,1589,1589,1589,0
|
|
20230926,173800,235028972,1589,1589,1589,1589,0
|
|
20230926,173700,235028972,1589,1589,1589,1589,0
|
|
20230926,173600,235028972,1589,1589,1589,1589,0
|
|
20230926,173500,235028972,1589,1589,1589,1589,0
|
|
20230926,173400,235028972,1589,1589,1589,1589,0
|
|
20230926,173300,235028972,1589,1589,1589,1589,0
|
|
20230926,173200,235028972,1589,1589,1589,1589,0
|
|
20230926,173100,235028972,1589,1589,1589,1589,0
|
|
20230926,173000,235028972,1589,1589,1589,1589,0
|
|
20230926,172900,235028972,1589,1589,1589,1589,0
|
|
20230926,172800,235028972,1589,1589,1589,1589,0
|
|
20230926,172700,235028972,1589,1589,1589,1589,0
|
|
20230926,172600,235028972,1589,1589,1589,1589,0
|
|
20230926,172500,235028972,1589,1589,1589,1589,0
|
|
20230926,172400,235028972,1589,1589,1589,1589,1616
|
|
20230926,172300,235028972,1589,1589,1589,1589,0
|
|
20230926,172200,235028972,1589,1589,1589,1589,0
|
|
20230926,172100,235028972,1589,1589,1589,1589,0
|
|
20230926,172000,235028972,1589,1589,1589,1589,0
|
|
20230926,171900,235028972,1589,1589,1589,1589,0
|
|
20230926,171800,235028972,1589,1589,1589,1589,0
|
|
20230926,171700,235028972,1589,1589,1589,1589,0
|
|
20230926,171600,235028972,1589,1589,1589,1589,0
|
|
20230926,171500,235028972,1589,1589,1589,1589,0
|
|
20230926,171400,235028972,1589,1589,1589,1589,0
|
|
20230926,171300,235028972,1589,1589,1589,1589,0
|
|
20230926,171200,235028972,1589,1589,1589,1589,0
|
|
20230926,171100,235028972,1589,1589,1589,1589,0
|
|
20230926,171000,235028972,1589,1589,1589,1589,0
|
|
20230926,170900,235028972,1589,1589,1589,1589,0
|
|
20230926,170800,235028972,1589,1589,1589,1589,0
|
|
20230926,170700,235028972,1589,1589,1589,1589,0
|
|
20230926,170600,235028972,1589,1589,1589,1589,0
|
|
20230926,170500,235028972,1589,1589,1589,1589,0
|
|
20230926,170400,235028972,1589,1589,1589,1589,0
|
|
20230926,170300,235028972,1589,1589,1589,1589,0
|
|
20230926,170200,235028972,1589,1589,1589,1589,0
|
|
20230926,170100,235028972,1589,1589,1589,1589,0
|
|
20230926,170000,235028972,1589,1589,1589,1589,0
|
|
20230926,165900,235028972,1589,1589,1589,1589,0
|
|
20230926,165800,235028972,1589,1589,1589,1589,0
|
|
20230926,165700,235028972,1589,1589,1589,1589,0
|
|
20230926,165600,235028972,1589,1589,1589,1589,0
|
|
20230926,165500,235028972,1589,1589,1589,1589,0
|
|
20230926,165400,235028972,1589,1589,1589,1589,1616
|
|
20230926,165300,235028972,1589,1589,1589,1589,0
|
|
20230926,165200,235028972,1589,1589,1589,1589,0
|
|
20230926,165100,235028972,1589,1589,1589,1589,0
|
|
20230926,165000,235028972,1589,1589,1589,1589,0
|
|
20230926,164900,235028972,1589,1589,1589,1589,0
|
|
20230926,164800,235028972,1589,1589,1589,1589,0
|
|
20230926,164700,235028972,1589,1589,1589,1589,0
|
|
20230926,164600,235028972,1589,1589,1589,1589,0
|
|
20230926,164500,235028972,1589,1589,1589,1589,0
|
|
20230926,164400,235028972,1589,1589,1589,1589,0
|
|
20230926,164300,235028972,1589,1589,1589,1589,0
|
|
20230926,164200,235028972,1589,1589,1589,1589,0
|
|
20230926,164100,235028972,1589,1589,1589,1589,0
|
|
20230926,164000,235028972,1589,1589,1589,1589,0
|
|
20230926,163900,235028972,1589,1589,1589,1589,0
|
|
20230926,163800,235028972,1589,1589,1589,1589,0
|
|
20230926,163700,235028972,1589,1589,1589,1589,0
|
|
20230926,163600,235028972,1589,1589,1589,1589,0
|
|
20230926,163500,235028972,1589,1589,1589,1589,0
|
|
20230926,163400,235028972,1589,1589,1589,1589,0
|
|
20230926,163300,235028972,1589,1589,1589,1589,0
|
|
20230926,163200,235028972,1589,1589,1589,1589,0
|
|
20230926,163100,235028972,1589,1589,1589,1589,0
|
|
20230926,163000,235028972,1589,1589,1589,1589,0
|
|
20230926,162900,235028972,1589,1589,1589,1589,0
|
|
20230926,162800,235028972,1589,1589,1589,1589,0
|
|
20230926,162700,235028972,1589,1589,1589,1589,0
|
|
20230926,162600,235028972,1589,1589,1589,1589,0
|
|
20230926,162500,235028972,1589,1589,1589,1589,0
|
|
20230926,162400,235028972,1589,1589,1589,1589,1616
|
|
20230926,162300,235028972,1589,1589,1589,1589,0
|
|
20230926,162200,235028972,1589,1589,1589,1589,0
|
|
20230926,162100,235028972,1589,1589,1589,1589,0
|
|
20230926,162000,235028972,1589,1589,1589,1589,0
|
|
20230926,161900,235028972,1589,1589,1589,1589,0
|
|
20230926,161800,235028972,1589,1589,1589,1589,0
|
|
20230926,161700,235028972,1589,1589,1589,1589,0
|
|
20230926,161600,235028972,1589,1589,1589,1589,0
|
|
20230926,161500,235028972,1589,1589,1589,1589,0
|
|
20230926,161400,235028972,1589,1589,1589,1589,0
|
|
20230926,161300,235028972,1589,1589,1589,1589,0
|
|
20230926,161200,235028972,1589,1589,1589,1589,0
|
|
20230926,161100,235028972,1589,1589,1589,1589,0
|
|
20230926,161000,235028972,1589,1589,1589,1589,0
|
|
20230926,160900,235028972,1589,1589,1589,1589,0
|
|
20230926,160800,235028972,1589,1589,1589,1589,0
|
|
20230926,160700,235028972,1589,1589,1589,1589,0
|
|
20230926,160600,235028972,1589,1589,1589,1589,0
|
|
20230926,160500,235028972,1589,1589,1589,1589,0
|
|
20230926,160400,235028972,1589,1589,1589,1589,0
|
|
20230926,160300,235028972,1589,1589,1589,1589,0
|
|
20230926,160200,235028972,1589,1589,1589,1589,0
|
|
20230926,160100,235028972,1589,1589,1589,1589,0
|
|
20230926,160000,235028972,1589,1589,1589,1589,0
|
|
20230926,155900,235028972,1589,1589,1589,1589,0
|
|
20230926,155800,235028972,1589,1589,1589,1589,0
|
|
20230926,155700,235028972,1589,1589,1589,1589,0
|
|
20230926,155600,235028972,1589,1589,1589,1589,0
|
|
20230926,155500,235028972,1589,1589,1589,1589,0
|
|
20230926,155400,235028972,1589,1589,1589,1589,1616
|
|
20230926,155300,235028972,1589,1589,1589,1589,0
|
|
20230926,155200,235028972,1589,1589,1589,1589,0
|
|
20230926,155100,235028972,1589,1589,1589,1589,0
|
|
20230926,155000,235028972,1589,1589,1589,1589,0
|
|
20230926,154900,235028972,1589,1589,1589,1589,0
|
|
20230926,154800,235028972,1589,1589,1589,1589,0
|
|
20230926,154700,235028972,1589,1589,1589,1589,0
|
|
20230926,154600,235028972,1589,1589,1589,1589,0
|
|
20230926,154500,235028972,1589,1589,1589,1589,0
|
|
20230926,154400,235028972,1589,1589,1589,1589,0
|
|
20230926,154300,235028972,1589,1589,1589,1589,0
|
|
20230926,154200,235028972,1589,1589,1589,1589,0
|
|
20230926,154100,235028972,1589,1589,1589,1589,0
|
|
20230926,154000,235028972,1589,1589,1589,1589,0
|
|
20230926,153900,235028972,1589,1589,1589,1589,0
|
|
20230926,153800,235028972,1589,1589,1589,1589,0
|
|
20230926,153700,235028972,1589,1589,1589,1589,0
|
|
20230926,153600,235028972,1589,1589,1589,1589,0
|
|
20230926,153500,235028972,1589,1589,1589,1589,0
|
|
20230926,153400,235028972,1589,1589,1589,1589,0
|
|
20230926,153300,235028972,1589,1589,1589,1589,0
|
|
20230926,153200,235028972,1589,1589,1589,1589,0
|
|
20230926,153100,235028972,1589,1589,1589,1589,0
|
|
20230926,153000,235028972,1589,1589,1589,1589,1616
|
|
20230926,152900,232461148,1602,1602,1602,1602,0
|
|
20230926,152800,232461148,1602,1602,1602,1602,0
|
|
20230926,152700,232461148,1602,1602,1602,1602,0
|
|
20230926,152600,232461148,1602,1602,1602,1602,0
|
|
20230926,152500,232461148,1602,1602,1602,1602,0
|
|
20230926,152400,232461148,1602,1602,1602,1602,0
|
|
20230926,152300,232461148,1602,1602,1602,1602,0
|
|
20230926,152200,232461148,1602,1602,1602,1602,0
|
|
20230926,152100,232461148,1602,1602,1602,1602,0
|
|
20230926,152000,232461148,1602,1602,1602,1602,0
|
|
20230926,151900,232461148,1602,1597,1603,1597,815
|
|
20230926,151800,231158033,1588,1597,1598,1588,400
|
|
20230926,151700,230522525,1598,1598,1600,1598,467
|
|
20230926,151600,229776059,1598,1587,1600,1587,32
|
|
20230926,151500,229725124,1587,1587,1587,1587,42
|
|
20230926,151400,229658470,1600,1600,1600,1600,0
|
|
20230926,151300,229658470,1600,1600,1600,1600,1
|
|
20230926,151200,229656870,1601,1601,1601,1601,0
|
|
20230926,151100,229656870,1601,1600,1601,1600,14
|
|
20230926,151000,229634460,1601,1601,1601,1600,15
|
|
20230926,150900,229610446,1601,1601,1601,1601,1
|
|
20230926,150800,229608845,1602,1602,1602,1602,25
|
|
20230926,150700,229568795,1602,1597,1602,1552,5686
|
|
20230926,150600,220535223,1602,1602,1602,1602,1
|
|
20230926,150500,220533621,1598,1603,1603,1598,2139
|
|
20230926,150400,217113616,1603,1606,1606,1603,21
|
|
20230926,150300,217079947,1606,1606,1607,1606,540
|
|
20230926,150200,216212678,1599,1600,1600,1599,3200
|
|
20230926,150100,211093147,1600,1601,1601,1600,1828
|
|
20230926,150000,208168164,1601,1607,1607,1601,2942
|
|
20230926,145900,203455429,1607,1607,1607,1607,75
|
|
20230926,145800,203334904,1607,1607,1607,1607,20
|
|
20230926,145700,203302764,1607,1611,1611,1607,40
|
|
20230926,145600,203238406,1616,1616,1616,1616,1
|
|
20230926,145500,203236790,1617,1617,1617,1617,0
|
|
20230926,145400,203236790,1617,1617,1617,1617,0
|
|
20230926,145300,203236790,1617,1617,1617,1617,0
|
|
20230926,145200,203236790,1617,1617,1617,1617,3
|
|
20230926,145100,203231939,1617,1617,1617,1617,0
|
|
20230926,145000,203231939,1617,1616,1617,1616,2
|
|
20230926,144900,203228706,1616,1616,1616,1616,50
|
|
20230926,144800,203147906,1616,1616,1616,1616,1
|
|
20230926,144700,203146290,1611,1611,1611,1611,0
|
|
20230926,144600,203146290,1611,1611,1611,1611,1
|
|
20230926,144500,203144679,1610,1610,1610,1610,1
|
|
20230926,144400,203143069,1609,1609,1609,1609,0
|
|
20230926,144300,203143069,1609,1609,1609,1609,0
|
|
20230926,144200,203143069,1609,1609,1609,1609,0
|
|
20230926,144100,203143069,1609,1608,1618,1608,224
|
|
20230926,144000,202782646,1618,1618,1618,1618,1
|
|
20230926,143900,202781028,1607,1606,1619,1602,1301
|
|
20230926,143800,200692732,1606,1606,1606,1606,201
|
|
20230926,143700,200369926,1610,1610,1610,1610,100
|
|
20230926,143600,200208926,1610,1615,1615,1610,452
|
|
20230926,143500,199480851,1615,1615,1615,1615,2348
|
|
20230926,143400,195688831,1615,1615,1615,1613,686
|
|
20230926,143300,194581031,1615,1615,1615,1615,0
|
|
20230926,143200,194581031,1615,1615,1615,1615,100
|
|
20230926,143100,194419531,1616,1616,1616,1616,0
|
|
20230926,143000,194419531,1616,1616,1616,1616,1144
|
|
20230926,142900,192570827,1618,1620,1620,1618,647
|
|
20230926,142800,191523765,1620,1620,1620,1620,0
|
|
20230926,142700,191523765,1620,1620,1620,1620,0
|
|
20230926,142600,191523765,1620,1620,1620,1620,50
|
|
20230926,142500,191442765,1620,1620,1620,1620,0
|
|
20230926,142400,191442765,1620,1623,1623,1620,772
|
|
20230926,142300,190190013,1623,1623,1623,1623,0
|
|
20230926,142200,190190013,1623,1623,1623,1623,130
|
|
20230926,142100,189979023,1632,1632,1632,1632,0
|
|
20230926,142000,189979023,1632,1632,1632,1632,0
|
|
20230926,141900,189979023,1632,1632,1632,1632,0
|
|
20230926,141800,189979023,1632,1632,1632,1632,0
|
|
20230926,141700,189979023,1632,1632,1632,1632,5
|
|
20230926,141600,189970863,1638,1638,1638,1638,0
|
|
20230926,141500,189970863,1638,1638,1638,1638,0
|
|
20230926,141400,189970863,1638,1638,1638,1638,0
|
|
20230926,141300,189970863,1638,1622,1638,1622,2000
|
|
20230926,141200,186706687,1622,1622,1622,1622,0
|
|
20230926,141100,186706687,1622,1622,1622,1622,0
|
|
20230926,141000,186706687,1622,1622,1622,1622,0
|
|
20230926,140900,186706687,1622,1622,1622,1622,0
|
|
20230926,140800,186706687,1622,1622,1622,1622,0
|
|
20230926,140700,186706687,1622,1622,1622,1622,0
|
|
20230926,140600,186706687,1622,1622,1622,1622,301
|
|
20230926,140500,186218465,1626,1626,1626,1626,0
|
|
20230926,140400,186218465,1626,1626,1626,1626,0
|
|
20230926,140300,186218465,1626,1626,1626,1626,0
|
|
20230926,140200,186218465,1626,1626,1626,1626,0
|
|
20230926,140100,186218465,1626,1622,1626,1622,11
|
|
20230926,140000,186200583,1621,1621,1621,1621,0
|
|
20230926,135900,186200583,1621,1626,1626,1621,965
|
|
20230926,135800,184636313,1620,1620,1620,1620,220
|
|
20230926,135700,184279913,1620,1620,1620,1620,0
|
|
20230926,135600,184279913,1620,1620,1620,1620,500
|
|
20230926,135500,183469913,1620,1620,1620,1620,1000
|
|
20230926,135400,181849913,1619,1619,1619,1619,1
|
|
20230926,135300,181848294,1619,1619,1619,1619,31
|
|
20230926,135200,181798105,1619,1619,1619,1619,1
|
|
20230926,135100,181796486,1620,1620,1620,1620,685
|
|
20230926,135000,180686786,1620,1620,1620,1620,650
|
|
20230926,134900,179633786,1626,1626,1626,1626,0
|
|
20230926,134800,179633786,1626,1626,1626,1626,0
|
|
20230926,134700,179633786,1626,1626,1626,1626,0
|
|
20230926,134600,179633786,1626,1626,1626,1626,0
|
|
20230926,134500,179633786,1626,1626,1626,1626,0
|
|
20230926,134400,179633786,1626,1626,1626,1626,0
|
|
20230926,134300,179633786,1626,1626,1626,1626,1
|
|
20230926,134200,179632160,1626,1626,1626,1626,0
|
|
20230926,134100,179632160,1626,1626,1626,1626,0
|
|
20230926,134000,179632160,1626,1626,1626,1626,0
|
|
20230926,133900,179632160,1626,1622,1626,1622,10
|
|
20230926,133800,179615936,1623,1626,1626,1623,486
|
|
20230926,133700,178827083,1626,1622,1626,1622,904
|
|
20230926,133600,177357499,1618,1622,1622,1618,10000
|
|
20230926,133500,161172269,1622,1622,1622,1622,1
|
|
20230926,133400,161170647,1621,1621,1621,1621,0
|
|
20230926,133300,161170647,1621,1621,1621,1621,1
|
|
20230926,133200,161169026,1619,1619,1619,1619,0
|
|
20230926,133100,161169026,1619,1619,1619,1619,131
|
|
20230926,133000,160956937,1618,1623,1623,1618,5500
|
|
20230926,132900,152056190,1626,1626,1626,1626,0
|
|
20230926,132800,152056190,1626,1626,1626,1626,10
|
|
20230926,132700,152039930,1623,1622,1623,1622,491
|
|
20230926,132600,151243506,1618,1618,1618,1618,1
|
|
20230926,132500,151241888,1617,1618,1618,1617,255
|
|
20230926,132400,150829400,1625,1624,1625,1624,1023
|
|
20230926,132300,149168026,1625,1625,1625,1625,1246
|
|
20230926,132200,147143276,1625,1625,1625,1625,8
|
|
20230926,132100,147130276,1628,1628,1628,1628,10
|
|
20230926,132000,147113996,1629,1628,1629,1628,503
|
|
20230926,131900,146295014,1628,1632,1632,1628,6471
|
|
20230926,131800,135753336,1632,1631,1632,1631,40
|
|
20230926,131700,135688060,1634,1629,1634,1629,2
|
|
20230926,131600,135684797,1628,1628,1628,1628,0
|
|
20230926,131500,135684797,1628,1628,1628,1628,139
|
|
20230926,131400,135458505,1628,1628,1628,1628,110
|
|
20230926,131300,135279425,1628,1628,1628,1628,0
|
|
20230926,131200,135279425,1628,1628,1628,1628,0
|
|
20230926,131100,135279425,1628,1628,1628,1628,0
|
|
20230926,131000,135279425,1628,1626,1628,1626,1008
|
|
20230926,130900,133639525,1628,1633,1633,1628,6306
|
|
20230926,130800,123370628,1633,1633,1633,1633,77
|
|
20230926,130700,123244887,1633,1633,1633,1633,114
|
|
20230926,130600,123058725,1632,1634,1634,1632,347
|
|
20230926,130500,122491731,1634,1634,1634,1634,15
|
|
20230926,130400,122467221,1634,1634,1634,1634,180
|
|
20230926,130300,122173101,1633,1633,1633,1633,0
|
|
20230926,130200,122173101,1633,1633,1633,1633,152
|
|
20230926,130100,121924885,1634,1634,1634,1634,200
|
|
20230926,130000,121598085,1634,1634,1634,1634,300
|
|
20230926,125900,121107885,1634,1634,1634,1634,145
|
|
20230926,125800,120870955,1639,1639,1639,1639,0
|
|
20230926,125700,120870955,1639,1639,1639,1639,0
|
|
20230926,125600,120870955,1639,1639,1639,1639,0
|
|
20230926,125500,120870955,1639,1639,1639,1639,100
|
|
20230926,125400,120707055,1639,1640,1640,1639,368
|
|
20230926,125300,120103553,1641,1641,1641,1641,0
|
|
20230926,125200,120103553,1641,1641,1641,1641,200
|
|
20230926,125100,119775353,1641,1641,1641,1641,0
|
|
20230926,125000,119775353,1641,1641,1641,1641,10
|
|
20230926,124900,119758943,1641,1641,1641,1641,150
|
|
20230926,124800,119512793,1641,1653,1655,1641,58
|
|
20230926,124700,119417352,1641,1641,1641,1641,0
|
|
20230926,124600,119417352,1641,1641,1641,1641,0
|
|
20230926,124500,119417352,1641,1641,1641,1641,0
|
|
20230926,124400,119417352,1641,1641,1641,1641,0
|
|
20230926,124300,119417352,1641,1641,1641,1641,0
|
|
20230926,124200,119417352,1641,1641,1641,1641,0
|
|
20230926,124100,119417352,1641,1641,1641,1641,7
|
|
20230926,124000,119405865,1654,1654,1654,1654,6
|
|
20230926,123900,119395941,1654,1654,1654,1654,152
|
|
20230926,123800,119144533,1654,1654,1654,1654,0
|
|
20230926,123700,119144533,1654,1654,1654,1654,1
|
|
20230926,123600,119142879,1649,1649,1649,1649,0
|
|
20230926,123500,119142879,1649,1649,1649,1649,10
|
|
20230926,123400,119126389,1641,1641,1641,1641,100
|
|
20230926,123300,118962289,1655,1655,1655,1655,0
|
|
20230926,123200,118962289,1655,1655,1655,1655,0
|
|
20230926,123100,118962289,1655,1655,1655,1655,0
|
|
20230926,123000,118962289,1655,1655,1655,1655,0
|
|
20230926,122900,118962289,1655,1655,1655,1655,0
|
|
20230926,122800,118962289,1655,1655,1655,1655,0
|
|
20230926,122700,118962289,1655,1655,1655,1655,0
|
|
20230926,122600,118962289,1655,1655,1655,1655,0
|
|
20230926,122500,118962289,1655,1655,1655,1655,0
|
|
20230926,122400,118962289,1655,1655,1655,1655,0
|
|
20230926,122300,118962289,1655,1655,1655,1655,0
|
|
20230926,122200,118962289,1655,1655,1655,1655,0
|
|
20230926,122100,118962289,1655,1655,1655,1655,0
|
|
20230926,122000,118962289,1655,1655,1655,1655,0
|
|
20230926,121900,118962289,1655,1655,1655,1655,0
|
|
20230926,121800,118962289,1655,1652,1655,1652,150
|
|
20230926,121700,118714200,1654,1653,1654,1653,1389
|
|
20230926,121600,116417194,1650,1650,1650,1650,0
|
|
20230926,121500,116417194,1650,1650,1650,1650,0
|
|
20230926,121400,116417194,1650,1650,1650,1650,0
|
|
20230926,121300,116417194,1650,1650,1650,1650,100
|
|
20230926,121200,116252194,1640,1640,1640,1640,0
|
|
20230926,121100,116252194,1640,1640,1640,1640,0
|
|
20230926,121000,116252194,1640,1640,1640,1640,0
|
|
20230926,120900,116252194,1640,1640,1640,1640,0
|
|
20230926,120800,116252194,1640,1640,1640,1640,0
|
|
20230926,120700,116252194,1640,1640,1640,1640,0
|
|
20230926,120600,116252194,1640,1640,1640,1640,0
|
|
20230926,120500,116252194,1640,1640,1640,1640,0
|
|
20230926,120400,116252194,1640,1640,1640,1640,0
|
|
20230926,120300,116252194,1640,1640,1640,1640,100
|
|
20230926,120200,116088194,1657,1645,1657,1645,3851
|
|
20230926,120100,109710450,1649,1642,1649,1642,100
|
|
20230926,120000,109545659,1637,1636,1637,1633,11010
|
|
20230926,115900,91565950,1642,1642,1642,1642,10
|
|
20230926,115800,91549530,1650,1642,1650,1642,55
|
|
20230926,115700,91458872,1639,1639,1639,1639,48
|
|
20230926,115600,91380200,1639,1639,1639,1639,0
|
|
20230926,115500,91380200,1639,1639,1639,1639,0
|
|
20230926,115400,91380200,1639,1639,1639,1639,0
|
|
20230926,115300,91380200,1639,1639,1639,1639,0
|
|
20230926,115200,91380200,1639,1641,1641,1639,12
|
|
20230926,115100,91360516,1633,1635,1635,1633,43
|
|
20230926,115000,91290295,1651,1635,1651,1635,250
|
|
20230926,114900,90877792,1632,1632,1632,1632,0
|
|
20230926,114800,90877792,1632,1630,1632,1628,1245
|
|
20230926,114700,88846289,1628,1628,1628,1628,31
|
|
20230926,114600,88795821,1628,1628,1628,1628,0
|
|
20230926,114500,88795821,1628,1628,1628,1628,92
|
|
20230926,114400,88646045,1618,1618,1618,1618,0
|
|
20230926,114300,88646045,1618,1618,1618,1618,0
|
|
20230926,114200,88646045,1618,1618,1618,1618,200
|
|
20230926,114100,88322445,1618,1618,1618,1618,0
|
|
20230926,114000,88322445,1618,1618,1618,1618,100
|
|
20230926,113900,88160645,1628,1628,1628,1628,25
|
|
20230926,113800,88119945,1630,1630,1630,1630,0
|
|
20230926,113700,88119945,1630,1630,1630,1630,0
|
|
20230926,113600,88119945,1630,1630,1630,1630,0
|
|
20230926,113500,88119945,1630,1630,1630,1630,0
|
|
20230926,113400,88119945,1630,1630,1630,1630,0
|
|
20230926,113300,88119945,1630,1623,1630,1623,500
|
|
20230926,113200,87306731,1622,1622,1622,1622,4
|
|
20230926,113100,87300243,1617,1617,1624,1617,102
|
|
20230926,113000,87134618,1623,1623,1623,1623,3
|
|
20230926,112900,87129749,1623,1622,1623,1622,273
|
|
20230926,112800,86686693,1615,1615,1615,1615,0
|
|
20230926,112700,86686693,1615,1615,1615,1615,0
|
|
20230926,112600,86686693,1615,1615,1615,1615,0
|
|
20230926,112500,86686693,1615,1615,1615,1615,0
|
|
20230926,112400,86686693,1615,1615,1615,1615,0
|
|
20230926,112300,86686693,1615,1625,1625,1615,2
|
|
20230926,112200,86683453,1610,1610,1610,1610,0
|
|
20230926,112100,86683453,1610,1631,1631,1610,6342
|
|
20230926,112000,76448964,1617,1624,1624,1615,2708
|
|
20230926,111900,72062930,1634,1634,1634,1634,0
|
|
20230926,111800,72062930,1634,1634,1634,1634,0
|
|
20230926,111700,72062930,1634,1634,1634,1634,0
|
|
20230926,111600,72062930,1634,1634,1634,1634,0
|
|
20230926,111500,72062930,1634,1634,1634,1634,100
|
|
20230926,111400,71899530,1636,1636,1636,1636,0
|
|
20230926,111300,71899530,1636,1634,1636,1634,156
|
|
20230926,111200,71644471,1622,1622,1622,1622,68
|
|
20230926,111100,71534175,1622,1622,1622,1622,15
|
|
20230926,111000,71509845,1622,1624,1624,1622,988
|
|
20230926,110900,69906442,1624,1624,1624,1624,350
|
|
20230926,110800,69338042,1624,1624,1624,1624,0
|
|
20230926,110700,69338042,1624,1624,1624,1624,0
|
|
20230926,110600,69338042,1624,1625,1625,1624,191
|
|
20230926,110500,69027668,1625,1625,1625,1625,14
|
|
20230926,110400,69004918,1625,1635,1635,1625,8
|
|
20230926,110300,68991908,1625,1625,1625,1625,0
|
|
20230926,110200,68991908,1625,1625,1625,1625,0
|
|
20230926,110100,68991908,1625,1625,1625,1625,2
|
|
20230926,110000,68988658,1625,1627,1627,1625,3
|
|
20230926,105900,68983780,1633,1633,1633,1633,0
|
|
20230926,105800,68983780,1633,1633,1633,1633,0
|
|
20230926,105700,68983780,1633,1633,1633,1633,0
|
|
20230926,105600,68983780,1633,1633,1633,1633,2
|
|
20230926,105500,68980514,1633,1633,1633,1633,3
|
|
20230926,105400,68975615,1634,1634,1634,1634,0
|
|
20230926,105300,68975615,1634,1634,1634,1634,5
|
|
20230926,105200,68967445,1636,1631,1636,1631,193
|
|
20230926,105100,68651782,1624,1624,1624,1624,0
|
|
20230926,105000,68651782,1624,1624,1624,1624,0
|
|
20230926,104900,68651782,1624,1624,1624,1624,0
|
|
20230926,104800,68651782,1624,1624,1624,1624,20
|
|
20230926,104700,68619302,1624,1624,1624,1624,10
|
|
20230926,104600,68603062,1624,1632,1632,1624,2
|
|
20230926,104500,68599806,1624,1624,1624,1624,0
|
|
20230926,104400,68599806,1624,1625,1625,1624,507
|
|
20230926,104300,67775938,1627,1627,1627,1627,0
|
|
20230926,104200,67775938,1627,1627,1627,1627,7
|
|
20230926,104100,67764549,1633,1633,1633,1633,0
|
|
20230926,104000,67764549,1633,1633,1633,1633,1
|
|
20230926,103900,67762916,1636,1636,1636,1636,0
|
|
20230926,103800,67762916,1636,1636,1636,1636,0
|
|
20230926,103700,67762916,1636,1636,1636,1636,2
|
|
20230926,103600,67759644,1637,1637,1637,1637,5
|
|
20230926,103500,67751459,1624,1624,1624,1624,0
|
|
20230926,103400,67751459,1624,1625,1625,1624,14
|
|
20230926,103300,67728711,1625,1625,1625,1625,100
|
|
20230926,103200,67566211,1629,1629,1629,1629,818
|
|
20230926,103100,66233689,1639,1639,1639,1639,0
|
|
20230926,103000,66233689,1639,1639,1639,1639,0
|
|
20230926,102900,66233689,1639,1639,1639,1639,0
|
|
20230926,102800,66233689,1639,1639,1639,1639,0
|
|
20230926,102700,66233689,1639,1638,1639,1638,1269
|
|
20230926,102600,64155017,1638,1638,1638,1638,0
|
|
20230926,102500,64155017,1638,1638,1638,1638,1
|
|
20230926,102400,64153379,1638,1638,1638,1638,0
|
|
20230926,102300,64153379,1638,1638,1638,1638,3
|
|
20230926,102200,64148465,1637,1637,1637,1637,0
|
|
20230926,102100,64148465,1637,1637,1637,1637,0
|
|
20230926,102000,64148465,1637,1637,1637,1637,0
|
|
20230926,101900,64148465,1637,1637,1637,1637,1
|
|
20230926,101800,64146828,1622,1626,1637,1622,515
|
|
20230926,101700,63310713,1638,1638,1638,1638,0
|
|
20230926,101600,63310713,1638,1638,1638,1638,0
|
|
20230926,101500,63310713,1638,1638,1638,1638,1
|
|
20230926,101400,63309075,1639,1639,1639,1639,430
|
|
20230926,101300,62604305,1642,1642,1642,1642,0
|
|
20230926,101200,62604305,1642,1642,1642,1642,0
|
|
20230926,101100,62604305,1642,1642,1642,1642,3
|
|
20230926,101000,62599379,1642,1642,1642,1642,15
|
|
20230926,100900,62574749,1647,1647,1647,1647,0
|
|
20230926,100800,62574749,1647,1624,1647,1623,221
|
|
20230926,100700,62213970,1626,1637,1637,1626,610
|
|
20230926,100600,61216592,1650,1650,1650,1650,0
|
|
20230926,100500,61216592,1650,1650,1650,1650,0
|
|
20230926,100400,61216592,1650,1650,1650,1650,50
|
|
20230926,100300,61134092,1657,1657,1657,1657,0
|
|
20230926,100200,61134092,1657,1657,1657,1657,0
|
|
20230926,100100,61134092,1657,1657,1657,1657,0
|
|
20230926,100000,61134092,1657,1657,1657,1657,0
|
|
20230926,095900,61134092,1657,1657,1657,1657,0
|
|
20230926,095800,61134092,1657,1657,1657,1657,0
|
|
20230926,095700,61134092,1657,1657,1657,1657,0
|
|
20230926,095600,61134092,1657,1657,1657,1657,25
|
|
20230926,095500,61092667,1657,1657,1657,1657,11
|
|
20230926,095400,61074440,1657,1657,1657,1657,1
|
|
20230926,095300,61072783,1658,1635,1658,1635,5493
|
|
20230926,095200,52084087,1634,1631,1634,1631,501
|
|
20230926,095100,51266479,1631,1620,1631,1620,449
|
|
20230926,095000,50534381,1615,1615,1615,1615,0
|
|
20230926,094900,50534381,1615,1630,1630,1615,2000
|
|
20230926,094800,47299134,1630,1630,1630,1630,4
|
|
20230926,094700,47292614,1630,1633,1633,1630,902
|
|
20230926,094600,45821594,1635,1635,1635,1635,2
|
|
20230926,094500,45818324,1635,1633,1635,1633,30
|
|
20230926,094400,45769324,1635,1635,1635,1635,0
|
|
20230926,094300,45769324,1635,1635,1635,1635,0
|
|
20230926,094200,45769324,1635,1646,1646,1635,5560
|
|
20230926,094100,36637258,1645,1645,1645,1645,0
|
|
20230926,094000,36637258,1645,1645,1645,1645,0
|
|
20230926,093900,36637258,1645,1645,1645,1645,0
|
|
20230926,093800,36637258,1645,1645,1645,1645,3
|
|
20230926,093700,36632323,1656,1656,1656,1656,21
|
|
20230926,093600,36597547,1647,1653,1659,1647,837
|
|
20230926,093500,35215246,1659,1659,1659,1659,1
|
|
20230926,093400,35213587,1660,1660,1660,1660,0
|
|
20230926,093300,35213587,1660,1659,1660,1659,17
|
|
20230926,093200,35185369,1660,1658,1660,1658,43
|
|
20230926,093100,35113991,1660,1660,1660,1660,0
|
|
20230926,093000,35113991,1660,1660,1660,1660,0
|
|
20230926,092900,35113991,1660,1660,1660,1660,0
|
|
20230926,092800,35113991,1660,1660,1660,1660,0
|
|
20230926,092700,35113991,1660,1660,1660,1660,0
|
|
20230926,092600,35113991,1660,1653,1660,1653,21
|
|
20230926,092500,35079216,1653,1653,1653,1653,226
|
|
20230926,092400,34705638,1653,1653,1653,1653,0
|
|
20230926,092300,34705638,1653,1653,1653,1653,219
|
|
20230926,092200,34343631,1643,1643,1643,1643,0
|
|
20230926,092100,34343631,1643,1643,1643,1643,0
|
|
20230926,092000,34343631,1643,1651,1651,1643,501
|
|
20230926,091900,33520248,1651,1667,1667,1641,8963
|
|
20230926,091800,18697181,1667,1667,1667,1667,226
|
|
20230926,091700,18320439,1666,1666,1666,1666,0
|
|
20230926,091600,18320439,1666,1666,1666,1666,0
|
|
20230926,091500,18320439,1666,1666,1666,1666,0
|
|
20230926,091400,18320439,1666,1666,1666,1666,0
|
|
20230926,091300,18320439,1666,1666,1666,1666,724
|
|
20230926,091200,17114255,1670,1670,1670,1670,0
|
|
20230926,091100,17114255,1670,1670,1670,1670,0
|
|
20230926,091000,17114255,1670,1670,1670,1670,350
|
|
20230926,090900,16529755,1670,1675,1675,1670,1326
|
|
20230926,090800,14310071,1674,1674,1674,1674,0
|
|
20230926,090700,14310071,1674,1674,1674,1674,0
|
|
20230926,090600,14310071,1674,1674,1674,1674,3558
|
|
20230926,090500,8353979,1674,1674,1674,1674,1
|
|
20230926,090400,8352305,1674,1674,1674,1674,50
|
|
20230926,090300,8268605,1665,1665,1665,1665,0
|
|
20230926,090200,8268605,1665,1665,1665,1665,18
|
|
20230926,090100,8238635,1645,1643,1645,1641,3154
|
|
20230926,090000,3062404,1642,1641,1643,1641,1866
|