597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,185400,563864070,1610,1610,1610,1610,12187
|
|
20230927,185300,563864070,1610,1610,1610,1610,0
|
|
20230927,185200,563864070,1610,1610,1610,1610,0
|
|
20230927,185100,563864070,1610,1610,1610,1610,0
|
|
20230927,185000,563864070,1610,1610,1610,1610,0
|
|
20230927,184900,563864070,1610,1610,1610,1610,0
|
|
20230927,184800,563864070,1610,1610,1610,1610,0
|
|
20230927,184700,563864070,1610,1610,1610,1610,0
|
|
20230927,184600,563864070,1610,1610,1610,1610,0
|
|
20230927,184500,563864070,1610,1610,1610,1610,0
|
|
20230927,184400,563864070,1610,1610,1610,1610,0
|
|
20230927,184300,563864070,1610,1610,1610,1610,0
|
|
20230927,184200,563864070,1610,1610,1610,1610,0
|
|
20230927,184100,563864070,1610,1610,1610,1610,0
|
|
20230927,184000,563864070,1610,1610,1610,1610,0
|
|
20230927,183900,563864070,1610,1610,1610,1610,0
|
|
20230927,183800,563864070,1610,1610,1610,1610,0
|
|
20230927,183700,563864070,1610,1610,1610,1610,0
|
|
20230927,183600,563864070,1610,1610,1610,1610,0
|
|
20230927,183500,563864070,1610,1610,1610,1610,0
|
|
20230927,183400,563864070,1610,1610,1610,1610,0
|
|
20230927,183300,563864070,1610,1610,1610,1610,0
|
|
20230927,183200,563864070,1610,1610,1610,1610,0
|
|
20230927,183100,563864070,1610,1610,1610,1610,0
|
|
20230927,183000,563864070,1610,1610,1610,1610,0
|
|
20230927,182900,563864070,1610,1610,1610,1610,0
|
|
20230927,182800,563864070,1610,1610,1610,1610,0
|
|
20230927,182700,563864070,1610,1610,1610,1610,0
|
|
20230927,182600,563864070,1610,1610,1610,1610,0
|
|
20230927,182500,563864070,1610,1610,1610,1610,0
|
|
20230927,182400,563864070,1610,1610,1610,1610,12187
|
|
20230927,182300,563864070,1610,1610,1610,1610,0
|
|
20230927,182200,563864070,1610,1610,1610,1610,0
|
|
20230927,182100,563864070,1610,1610,1610,1610,0
|
|
20230927,182000,563864070,1610,1610,1610,1610,0
|
|
20230927,181900,563864070,1610,1610,1610,1610,0
|
|
20230927,181800,563864070,1610,1610,1610,1610,0
|
|
20230927,181700,563864070,1610,1610,1610,1610,0
|
|
20230927,181600,563864070,1610,1610,1610,1610,0
|
|
20230927,181500,563864070,1610,1610,1610,1610,0
|
|
20230927,181400,563864070,1610,1610,1610,1610,0
|
|
20230927,181300,563864070,1610,1610,1610,1610,0
|
|
20230927,181200,563864070,1610,1610,1610,1610,0
|
|
20230927,181100,563864070,1610,1610,1610,1610,0
|
|
20230927,181000,563864070,1610,1610,1610,1610,0
|
|
20230927,180900,563864070,1610,1610,1610,1610,0
|
|
20230927,180800,563864070,1610,1610,1610,1610,0
|
|
20230927,180700,563864070,1610,1610,1610,1610,0
|
|
20230927,180600,563864070,1610,1610,1610,1610,0
|
|
20230927,180500,563864070,1610,1610,1610,1610,0
|
|
20230927,180400,563864070,1610,1610,1610,1610,0
|
|
20230927,180300,563864070,1610,1610,1610,1610,0
|
|
20230927,180200,563864070,1610,1610,1610,1610,0
|
|
20230927,180100,563864070,1610,1610,1610,1610,0
|
|
20230927,180000,563864070,1610,1610,1610,1610,0
|
|
20230927,175900,563864070,1610,1610,1610,1610,0
|
|
20230927,175800,563864070,1610,1610,1610,1610,0
|
|
20230927,175700,563864070,1610,1610,1610,1610,0
|
|
20230927,175600,563864070,1610,1610,1610,1610,0
|
|
20230927,175500,563864070,1610,1610,1610,1610,0
|
|
20230927,175400,563864070,1610,1610,1610,1610,12187
|
|
20230927,175300,563864070,1610,1610,1610,1610,0
|
|
20230927,175200,563864070,1610,1610,1610,1610,0
|
|
20230927,175100,563864070,1610,1610,1610,1610,0
|
|
20230927,175000,563864070,1610,1610,1610,1610,0
|
|
20230927,174900,563864070,1610,1610,1610,1610,0
|
|
20230927,174800,563864070,1610,1610,1610,1610,0
|
|
20230927,174700,563864070,1610,1610,1610,1610,0
|
|
20230927,174600,563864070,1610,1610,1610,1610,0
|
|
20230927,174500,563864070,1610,1610,1610,1610,0
|
|
20230927,174400,563864070,1610,1610,1610,1610,0
|
|
20230927,174300,563864070,1610,1610,1610,1610,0
|
|
20230927,174200,563864070,1610,1610,1610,1610,0
|
|
20230927,174100,563864070,1610,1610,1610,1610,0
|
|
20230927,174000,563864070,1610,1610,1610,1610,0
|
|
20230927,173900,563864070,1610,1610,1610,1610,0
|
|
20230927,173800,563864070,1610,1610,1610,1610,0
|
|
20230927,173700,563864070,1610,1610,1610,1610,0
|
|
20230927,173600,563864070,1610,1610,1610,1610,0
|
|
20230927,173500,563864070,1610,1610,1610,1610,0
|
|
20230927,173400,563864070,1610,1610,1610,1610,0
|
|
20230927,173300,563864070,1610,1610,1610,1610,0
|
|
20230927,173200,563864070,1610,1610,1610,1610,0
|
|
20230927,173100,563864070,1610,1610,1610,1610,0
|
|
20230927,173000,563864070,1610,1610,1610,1610,0
|
|
20230927,172900,563864070,1610,1610,1610,1610,0
|
|
20230927,172800,563864070,1610,1610,1610,1610,0
|
|
20230927,172700,563864070,1610,1610,1610,1610,0
|
|
20230927,172600,563864070,1610,1610,1610,1610,0
|
|
20230927,172500,563864070,1610,1610,1610,1610,0
|
|
20230927,172400,563864070,1610,1610,1610,1610,12187
|
|
20230927,172300,563864070,1610,1610,1610,1610,0
|
|
20230927,172200,563864070,1610,1610,1610,1610,0
|
|
20230927,172100,563864070,1610,1610,1610,1610,0
|
|
20230927,172000,563864070,1610,1610,1610,1610,0
|
|
20230927,171900,563864070,1610,1610,1610,1610,0
|
|
20230927,171800,563864070,1610,1610,1610,1610,0
|
|
20230927,171700,563864070,1610,1610,1610,1610,0
|
|
20230927,171600,563864070,1610,1610,1610,1610,0
|
|
20230927,171500,563864070,1610,1610,1610,1610,0
|
|
20230927,171400,563864070,1610,1610,1610,1610,0
|
|
20230927,171300,563864070,1610,1610,1610,1610,0
|
|
20230927,171200,563864070,1610,1610,1610,1610,0
|
|
20230927,171100,563864070,1610,1610,1610,1610,0
|
|
20230927,171000,563864070,1610,1610,1610,1610,0
|
|
20230927,170900,563864070,1610,1610,1610,1610,0
|
|
20230927,170800,563864070,1610,1610,1610,1610,0
|
|
20230927,170700,563864070,1610,1610,1610,1610,0
|
|
20230927,170600,563864070,1610,1610,1610,1610,0
|
|
20230927,170500,563864070,1610,1610,1610,1610,0
|
|
20230927,170400,563864070,1610,1610,1610,1610,0
|
|
20230927,170300,563864070,1610,1610,1610,1610,0
|
|
20230927,170200,563864070,1610,1610,1610,1610,0
|
|
20230927,170100,563864070,1610,1610,1610,1610,0
|
|
20230927,170000,563864070,1610,1610,1610,1610,0
|
|
20230927,165900,563864070,1610,1610,1610,1610,0
|
|
20230927,165800,563864070,1610,1610,1610,1610,0
|
|
20230927,165700,563864070,1610,1610,1610,1610,0
|
|
20230927,165600,563864070,1610,1610,1610,1610,0
|
|
20230927,165500,563864070,1610,1610,1610,1610,0
|
|
20230927,165400,563864070,1610,1610,1610,1610,12187
|
|
20230927,165300,563864070,1610,1610,1610,1610,0
|
|
20230927,165200,563864070,1610,1610,1610,1610,0
|
|
20230927,165100,563864070,1610,1610,1610,1610,0
|
|
20230927,165000,563864070,1610,1610,1610,1610,0
|
|
20230927,164900,563864070,1610,1610,1610,1610,0
|
|
20230927,164800,563864070,1610,1610,1610,1610,0
|
|
20230927,164700,563864070,1610,1610,1610,1610,0
|
|
20230927,164600,563864070,1610,1610,1610,1610,0
|
|
20230927,164500,563864070,1610,1610,1610,1610,0
|
|
20230927,164400,563864070,1610,1610,1610,1610,0
|
|
20230927,164300,563864070,1610,1610,1610,1610,0
|
|
20230927,164200,563864070,1610,1610,1610,1610,0
|
|
20230927,164100,563864070,1610,1610,1610,1610,0
|
|
20230927,164000,563864070,1610,1610,1610,1610,0
|
|
20230927,163900,563864070,1610,1610,1610,1610,0
|
|
20230927,163800,563864070,1610,1610,1610,1610,0
|
|
20230927,163700,563864070,1610,1610,1610,1610,0
|
|
20230927,163600,563864070,1610,1610,1610,1610,0
|
|
20230927,163500,563864070,1610,1610,1610,1610,0
|
|
20230927,163400,563864070,1610,1610,1610,1610,0
|
|
20230927,163300,563864070,1610,1610,1610,1610,0
|
|
20230927,163200,563864070,1610,1610,1610,1610,0
|
|
20230927,163100,563864070,1610,1610,1610,1610,0
|
|
20230927,163000,563864070,1610,1610,1610,1610,0
|
|
20230927,162900,563864070,1610,1610,1610,1610,0
|
|
20230927,162800,563864070,1610,1610,1610,1610,0
|
|
20230927,162700,563864070,1610,1610,1610,1610,0
|
|
20230927,162600,563864070,1610,1610,1610,1610,0
|
|
20230927,162500,563864070,1610,1610,1610,1610,0
|
|
20230927,162400,563864070,1610,1610,1610,1610,12187
|
|
20230927,162300,563864070,1610,1610,1610,1610,0
|
|
20230927,162200,563864070,1610,1610,1610,1610,0
|
|
20230927,162100,563864070,1610,1610,1610,1610,0
|
|
20230927,162000,563864070,1610,1610,1610,1610,0
|
|
20230927,161900,563864070,1610,1610,1610,1610,0
|
|
20230927,161800,563864070,1610,1610,1610,1610,0
|
|
20230927,161700,563864070,1610,1610,1610,1610,0
|
|
20230927,161600,563864070,1610,1610,1610,1610,0
|
|
20230927,161500,563864070,1610,1610,1610,1610,0
|
|
20230927,161400,563864070,1610,1610,1610,1610,0
|
|
20230927,161300,563864070,1610,1610,1610,1610,0
|
|
20230927,161200,563864070,1610,1610,1610,1610,0
|
|
20230927,161100,563864070,1610,1610,1610,1610,0
|
|
20230927,161000,563864070,1610,1610,1610,1610,0
|
|
20230927,160900,563864070,1610,1610,1610,1610,0
|
|
20230927,160800,563864070,1610,1610,1610,1610,0
|
|
20230927,160700,563864070,1610,1610,1610,1610,0
|
|
20230927,160600,563864070,1610,1610,1610,1610,0
|
|
20230927,160500,563864070,1610,1610,1610,1610,0
|
|
20230927,160400,563864070,1610,1610,1610,1610,0
|
|
20230927,160300,563864070,1610,1610,1610,1610,0
|
|
20230927,160200,563864070,1610,1610,1610,1610,0
|
|
20230927,160100,563864070,1610,1610,1610,1610,0
|
|
20230927,160000,563864070,1610,1610,1610,1610,0
|
|
20230927,155900,563864070,1610,1610,1610,1610,0
|
|
20230927,155800,563864070,1610,1610,1610,1610,0
|
|
20230927,155700,563864070,1610,1610,1610,1610,0
|
|
20230927,155600,563864070,1610,1610,1610,1610,0
|
|
20230927,155500,563864070,1610,1610,1610,1610,0
|
|
20230927,155400,563864070,1610,1610,1610,1610,12187
|
|
20230927,155300,563864070,1610,1610,1610,1610,0
|
|
20230927,155200,563864070,1610,1610,1610,1610,0
|
|
20230927,155100,563864070,1610,1610,1610,1610,0
|
|
20230927,155000,563864070,1610,1610,1610,1610,0
|
|
20230927,154900,563864070,1610,1610,1610,1610,0
|
|
20230927,154800,563864070,1610,1610,1610,1610,0
|
|
20230927,154700,563864070,1610,1610,1610,1610,0
|
|
20230927,154600,563864070,1610,1610,1610,1610,0
|
|
20230927,154500,563864070,1610,1610,1610,1610,0
|
|
20230927,154400,563864070,1610,1610,1610,1610,0
|
|
20230927,154300,563864070,1610,1610,1610,1610,0
|
|
20230927,154200,563864070,1610,1610,1610,1610,0
|
|
20230927,154100,563864070,1610,1610,1610,1610,0
|
|
20230927,154000,563864070,1610,1610,1610,1610,0
|
|
20230927,153900,563864070,1610,1610,1610,1610,0
|
|
20230927,153800,563864070,1610,1610,1610,1610,0
|
|
20230927,153700,563864070,1610,1610,1610,1610,0
|
|
20230927,153600,563864070,1610,1610,1610,1610,0
|
|
20230927,153500,563864070,1610,1610,1610,1610,0
|
|
20230927,153400,563864070,1610,1610,1610,1610,0
|
|
20230927,153300,563864070,1610,1610,1610,1610,0
|
|
20230927,153200,563864070,1610,1610,1610,1610,0
|
|
20230927,153100,563864070,1610,1610,1610,1610,0
|
|
20230927,153000,563864070,1610,1610,1610,1610,12187
|
|
20230927,152900,544243000,1627,1627,1627,1627,0
|
|
20230927,152800,544243000,1627,1627,1627,1627,0
|
|
20230927,152700,544243000,1627,1627,1627,1627,0
|
|
20230927,152600,544243000,1627,1627,1627,1627,0
|
|
20230927,152500,544243000,1627,1627,1627,1627,0
|
|
20230927,152400,544243000,1627,1627,1627,1627,0
|
|
20230927,152300,544243000,1627,1627,1627,1627,0
|
|
20230927,152200,544243000,1627,1627,1627,1627,0
|
|
20230927,152100,544243000,1627,1627,1627,1627,0
|
|
20230927,152000,544243000,1627,1627,1627,1627,0
|
|
20230927,151900,544243000,1627,1630,1630,1627,155
|
|
20230927,151800,543990477,1640,1630,1640,1630,1074
|
|
20230927,151700,542239677,1630,1630,1630,1630,2877
|
|
20230927,151600,537550167,1630,1632,1632,1630,6068
|
|
20230927,151500,527659291,1630,1641,1641,1630,10018
|
|
20230927,151400,511326660,1638,1638,1638,1638,491
|
|
20230927,151300,510522402,1630,1638,1638,1630,1030
|
|
20230927,151200,508843262,1638,1637,1638,1630,10308
|
|
20230927,151100,492038490,1637,1637,1637,1637,579
|
|
20230927,151000,491090667,1642,1630,1642,1628,10018
|
|
20230927,150900,474780713,1643,1641,1643,1641,18
|
|
20230927,150800,474751141,1643,1642,1643,1642,18
|
|
20230927,150700,474721568,1643,1643,1643,1643,20
|
|
20230927,150600,474688708,1643,1642,1643,1642,18
|
|
20230927,150500,474659138,1642,1642,1642,1642,19
|
|
20230927,150400,474627940,1643,1643,1643,1643,18
|
|
20230927,150300,474598366,1644,1630,1644,1630,618
|
|
20230927,150200,473590783,1636,1636,1636,1636,158
|
|
20230927,150100,473332295,1640,1653,1653,1620,20162
|
|
20230927,150000,440436597,1655,1638,1655,1638,4019
|
|
20230927,145900,433846218,1639,1639,1639,1639,119
|
|
20230927,145800,433651177,1639,1639,1639,1631,1265
|
|
20230927,145700,431577850,1639,1665,1666,1639,19080
|
|
20230927,145600,400220962,1655,1665,1667,1655,10018
|
|
20230927,145500,383639789,1668,1668,1668,1668,18
|
|
20230927,145400,383609765,1669,1669,1669,1669,20
|
|
20230927,145300,383576385,1669,1658,1669,1656,9509
|
|
20230927,145200,367824735,1669,1669,1669,1669,25
|
|
20230927,145100,367783010,1672,1665,1672,1640,15180
|
|
20230927,145000,342602742,1665,1664,1670,1664,3285
|
|
20230927,144900,337133044,1664,1650,1665,1650,10018
|
|
20230927,144800,320505253,1650,1645,1650,1631,30641
|
|
20230927,144700,270209862,1650,1642,1650,1642,1881
|
|
20230927,144600,267114152,1642,1642,1642,1642,182
|
|
20230927,144500,266815308,1642,1639,1642,1639,50
|
|
20230927,144400,266733304,1639,1637,1639,1637,22
|
|
20230927,144300,266697254,1637,1637,1637,1637,48
|
|
20230927,144200,266618678,1637,1637,1637,1637,48
|
|
20230927,144100,266540102,1630,1628,1630,1628,1555
|
|
20230927,144000,264006327,1628,1628,1628,1628,18
|
|
20230927,143900,263977023,1628,1628,1628,1628,18
|
|
20230927,143800,263947719,1628,1628,1628,1628,20
|
|
20230927,143700,263915159,1628,1628,1628,1628,18
|
|
20230927,143600,263885855,1629,1629,1629,1629,18
|
|
20230927,143500,263856533,1629,1629,1629,1629,18
|
|
20230927,143400,263827211,1629,1629,1629,1629,18
|
|
20230927,143300,263797889,1629,1621,1629,1620,3518
|
|
20230927,143200,258098228,1629,1629,1629,1629,18
|
|
20230927,143100,258068906,1620,1624,1630,1620,13818
|
|
20230927,143000,235677249,1630,1629,1630,1629,37
|
|
20230927,142900,235616958,1630,1630,1630,1630,18
|
|
20230927,142800,235587618,1630,1630,1630,1630,19
|
|
20230927,142700,235556648,1630,1630,1630,1630,18
|
|
20230927,142600,235527308,1630,1630,1630,1630,18
|
|
20230927,142500,235497968,1630,1630,1630,1630,20
|
|
20230927,142400,235465368,1630,1630,1630,1630,0
|
|
20230927,142300,235465368,1630,1630,1630,1630,0
|
|
20230927,142200,235465368,1630,1630,1630,1630,100
|
|
20230927,142100,235302368,1630,1630,1630,1630,10
|
|
20230927,142000,235286068,1630,1630,1630,1630,0
|
|
20230927,141900,235286068,1630,1630,1630,1630,50
|
|
20230927,141800,235204568,1625,1625,1625,1625,2
|
|
20230927,141700,235201318,1621,1621,1621,1621,0
|
|
20230927,141600,235201318,1621,1621,1621,1621,0
|
|
20230927,141500,235201318,1621,1621,1621,1621,0
|
|
20230927,141400,235201318,1621,1626,1626,1621,3000
|
|
20230927,141300,230334813,1630,1630,1630,1630,0
|
|
20230927,141200,230334813,1630,1630,1630,1630,0
|
|
20230927,141100,230334813,1630,1630,1630,1630,0
|
|
20230927,141000,230334813,1630,1630,1630,1630,0
|
|
20230927,140900,230334813,1630,1630,1630,1630,0
|
|
20230927,140800,230334813,1630,1630,1630,1630,9
|
|
20230927,140700,230320143,1630,1630,1630,1630,0
|
|
20230927,140600,230320143,1630,1630,1630,1630,0
|
|
20230927,140500,230320143,1630,1630,1630,1630,900
|
|
20230927,140400,228853143,1625,1639,1639,1625,1201
|
|
20230927,140300,226899866,1628,1628,1628,1628,501
|
|
20230927,140200,226084238,1625,1625,1625,1625,0
|
|
20230927,140100,226084238,1625,1625,1625,1625,0
|
|
20230927,140000,226084238,1625,1629,1629,1625,500
|
|
20230927,135900,225271483,1629,1629,1629,1629,1
|
|
20230927,135800,225269854,1628,1628,1628,1628,1
|
|
20230927,135700,225268226,1629,1629,1629,1629,501
|
|
20230927,135600,224452097,1625,1625,1625,1625,0
|
|
20230927,135500,224452097,1625,1632,1632,1625,500
|
|
20230927,135400,223637848,1639,1639,1639,1639,0
|
|
20230927,135300,223637848,1639,1639,1639,1639,1
|
|
20230927,135200,223636209,1631,1631,1631,1631,0
|
|
20230927,135100,223636209,1631,1631,1631,1631,0
|
|
20230927,135000,223636209,1631,1643,1643,1631,721
|
|
20230927,134900,222457930,1645,1645,1645,1645,0
|
|
20230927,134800,222457930,1645,1645,1645,1645,0
|
|
20230927,134700,222457930,1645,1645,1645,1645,0
|
|
20230927,134600,222457930,1645,1645,1645,1645,0
|
|
20230927,134500,222457930,1645,1645,1645,1645,0
|
|
20230927,134400,222457930,1645,1645,1645,1645,0
|
|
20230927,134300,222457930,1645,1645,1645,1645,0
|
|
20230927,134200,222457930,1645,1645,1645,1645,0
|
|
20230927,134100,222457930,1645,1645,1645,1645,0
|
|
20230927,134000,222457930,1645,1645,1645,1645,1
|
|
20230927,133900,222456285,1633,1633,1633,1633,382
|
|
20230927,133800,221832479,1645,1645,1645,1645,0
|
|
20230927,133700,221832479,1645,1645,1645,1645,0
|
|
20230927,133600,221832479,1645,1645,1645,1645,0
|
|
20230927,133500,221832479,1645,1645,1645,1645,1
|
|
20230927,133400,221830834,1645,1645,1645,1645,0
|
|
20230927,133300,221830834,1645,1645,1645,1645,0
|
|
20230927,133200,221830834,1645,1645,1645,1645,4
|
|
20230927,133100,221824254,1628,1628,1628,1628,0
|
|
20230927,133000,221824254,1628,1630,1630,1628,1000
|
|
20230927,132900,220195991,1633,1642,1642,1633,700
|
|
20230927,132800,219052810,1648,1648,1648,1648,0
|
|
20230927,132700,219052810,1648,1648,1648,1648,0
|
|
20230927,132600,219052810,1648,1648,1648,1648,0
|
|
20230927,132500,219052810,1648,1648,1648,1648,0
|
|
20230927,132400,219052810,1648,1648,1648,1648,10
|
|
20230927,132300,219036330,1648,1648,1648,1648,0
|
|
20230927,132200,219036330,1648,1648,1648,1648,0
|
|
20230927,132100,219036330,1648,1642,1648,1642,931
|
|
20230927,132000,217502048,1649,1649,1649,1649,0
|
|
20230927,131900,217502048,1649,1649,1649,1649,1
|
|
20230927,131800,217500399,1649,1648,1649,1648,1632
|
|
20230927,131700,214810543,1639,1639,1639,1639,0
|
|
20230927,131600,214810543,1639,1637,1639,1637,2574
|
|
20230927,131500,210595905,1637,1637,1637,1637,100
|
|
20230927,131400,210432205,1637,1637,1637,1637,0
|
|
20230927,131300,210432205,1637,1632,1637,1632,2614
|
|
20230927,131200,206157947,1623,1623,1623,1623,1000
|
|
20230927,131100,204534947,1633,1633,1633,1633,0
|
|
20230927,131000,204534947,1633,1633,1633,1633,0
|
|
20230927,130900,204534947,1633,1633,1633,1633,0
|
|
20230927,130800,204534947,1633,1632,1633,1632,6
|
|
20230927,130700,204525150,1633,1633,1633,1633,0
|
|
20230927,130600,204525150,1633,1633,1633,1633,6
|
|
20230927,130500,204515352,1621,1622,1622,1621,5000
|
|
20230927,130400,196410177,1621,1622,1622,1621,3360
|
|
20230927,130300,190962803,1622,1622,1622,1622,59
|
|
20230927,130200,190867105,1623,1623,1623,1623,45
|
|
20230927,130100,190794070,1633,1633,1633,1633,0
|
|
20230927,130000,190794070,1633,1633,1633,1623,22
|
|
20230927,125900,190758344,1623,1623,1623,1623,74
|
|
20230927,125800,190638242,1628,1628,1628,1628,0
|
|
20230927,125700,190638242,1628,1628,1628,1628,0
|
|
20230927,125600,190638242,1628,1628,1628,1628,0
|
|
20230927,125500,190638242,1628,1628,1628,1628,0
|
|
20230927,125400,190638242,1628,1628,1628,1628,0
|
|
20230927,125300,190638242,1628,1628,1628,1628,0
|
|
20230927,125200,190638242,1628,1628,1628,1628,1
|
|
20230927,125100,190636614,1621,1621,1621,1621,0
|
|
20230927,125000,190636614,1621,1621,1621,1621,453
|
|
20230927,124900,189902301,1621,1621,1621,1621,0
|
|
20230927,124800,189902301,1621,1622,1622,1621,42
|
|
20230927,124700,189834187,1622,1622,1622,1622,272
|
|
20230927,124600,189393003,1622,1622,1622,1622,0
|
|
20230927,124500,189393003,1622,1622,1622,1622,0
|
|
20230927,124400,189393003,1622,1622,1622,1622,0
|
|
20230927,124300,189393003,1622,1622,1622,1622,0
|
|
20230927,124200,189393003,1622,1623,1623,1622,1700
|
|
20230927,124100,186634733,1630,1630,1630,1630,0
|
|
20230927,124000,186634733,1630,1630,1630,1630,1
|
|
20230927,123900,186633103,1623,1623,1623,1623,73
|
|
20230927,123800,186514624,1623,1623,1623,1623,90
|
|
20230927,123700,186368554,1623,1623,1623,1623,33
|
|
20230927,123600,186314995,1622,1624,1624,1622,1433
|
|
20230927,123500,183989149,1635,1635,1635,1635,0
|
|
20230927,123400,183989149,1635,1635,1635,1635,0
|
|
20230927,123300,183989149,1635,1635,1635,1635,0
|
|
20230927,123200,183989149,1635,1635,1635,1635,0
|
|
20230927,123100,183989149,1635,1635,1635,1635,0
|
|
20230927,123000,183989149,1635,1635,1635,1635,0
|
|
20230927,122900,183989149,1635,1635,1635,1635,0
|
|
20230927,122800,183989149,1635,1635,1635,1635,0
|
|
20230927,122700,183989149,1635,1635,1635,1635,0
|
|
20230927,122600,183989149,1635,1635,1635,1635,0
|
|
20230927,122500,183989149,1635,1625,1635,1625,610
|
|
20230927,122400,182992803,1625,1627,1634,1625,1407
|
|
20230927,122300,180705921,1635,1635,1635,1635,0
|
|
20230927,122200,180705921,1635,1635,1635,1635,0
|
|
20230927,122100,180705921,1635,1635,1635,1635,0
|
|
20230927,122000,180705921,1635,1635,1635,1635,0
|
|
20230927,121900,180705921,1635,1635,1635,1635,1
|
|
20230927,121800,180704286,1627,1627,1627,1627,0
|
|
20230927,121700,180704286,1627,1627,1627,1627,1
|
|
20230927,121600,180702659,1628,1628,1628,1628,3
|
|
20230927,121500,180697775,1628,1628,1628,1628,163
|
|
20230927,121400,180432411,1627,1627,1627,1627,1
|
|
20230927,121300,180430784,1628,1628,1628,1628,0
|
|
20230927,121200,180430784,1628,1628,1628,1628,0
|
|
20230927,121100,180430784,1628,1628,1628,1628,127
|
|
20230927,121000,180224028,1628,1628,1628,1628,0
|
|
20230927,120900,180224028,1628,1628,1628,1628,0
|
|
20230927,120800,180224028,1628,1628,1628,1628,0
|
|
20230927,120700,180224028,1628,1628,1628,1628,0
|
|
20230927,120600,180224028,1628,1646,1646,1626,13
|
|
20230927,120500,180202844,1630,1630,1630,1630,0
|
|
20230927,120400,180202844,1630,1630,1630,1630,0
|
|
20230927,120300,180202844,1630,1633,1633,1630,10
|
|
20230927,120200,180186538,1633,1633,1633,1633,0
|
|
20230927,120100,180186538,1633,1633,1633,1633,8
|
|
20230927,120000,180173474,1638,1638,1638,1638,1
|
|
20230927,115900,180171836,1636,1636,1636,1636,0
|
|
20230927,115800,180171836,1636,1636,1636,1636,0
|
|
20230927,115700,180171836,1636,1641,1642,1636,11111
|
|
20230927,115600,161992122,1640,1648,1648,1640,801
|
|
20230927,115500,160678474,1640,1640,1640,1640,0
|
|
20230927,115400,160678474,1640,1640,1640,1640,0
|
|
20230927,115300,160678474,1640,1640,1640,1640,0
|
|
20230927,115200,160678474,1640,1640,1640,1640,1
|
|
20230927,115100,160676834,1640,1640,1640,1640,0
|
|
20230927,115000,160676834,1640,1640,1640,1640,0
|
|
20230927,114900,160676834,1640,1640,1640,1640,1
|
|
20230927,114800,160675194,1640,1640,1640,1640,1000
|
|
20230927,114700,159035194,1640,1640,1640,1640,0
|
|
20230927,114600,159035194,1640,1641,1641,1640,500
|
|
20230927,114500,158214871,1640,1640,1640,1640,0
|
|
20230927,114400,158214871,1640,1642,1642,1640,1200
|
|
20230927,114300,156246645,1645,1645,1645,1645,0
|
|
20230927,114200,156246645,1645,1645,1645,1645,0
|
|
20230927,114100,156246645,1645,1644,1645,1644,2832
|
|
20230927,114000,151588877,1644,1644,1644,1644,0
|
|
20230927,113900,151588877,1644,1644,1644,1644,1
|
|
20230927,113800,151587233,1644,1642,1644,1642,10000
|
|
20230927,113700,135147271,1642,1642,1642,1642,96
|
|
20230927,113600,134989639,1642,1644,1644,1642,122
|
|
20230927,113500,134789143,1644,1644,1644,1644,0
|
|
20230927,113400,134789143,1644,1644,1644,1644,49
|
|
20230927,113300,134708587,1645,1645,1645,1645,0
|
|
20230927,113200,134708587,1645,1645,1645,1645,0
|
|
20230927,113100,134708587,1645,1645,1645,1645,0
|
|
20230927,113000,134708587,1645,1647,1647,1645,220
|
|
20230927,112900,134346547,1647,1647,1647,1647,0
|
|
20230927,112800,134346547,1647,1647,1647,1647,30
|
|
20230927,112700,134297137,1651,1651,1651,1651,30
|
|
20230927,112600,134247607,1651,1651,1651,1651,0
|
|
20230927,112500,134247607,1651,1651,1651,1651,1
|
|
20230927,112400,134245956,1651,1651,1651,1651,14
|
|
20230927,112300,134222842,1652,1645,1652,1645,94
|
|
20230927,112200,134067997,1645,1645,1645,1643,1236
|
|
20230927,112100,132035195,1650,1651,1652,1650,1174
|
|
20230927,112000,130096831,1651,1652,1652,1651,1146
|
|
20230927,111900,128204586,1652,1652,1652,1652,272
|
|
20230927,111800,127755242,1652,1659,1659,1652,2442
|
|
20230927,111700,123720330,1659,1644,1659,1644,1357
|
|
20230927,111600,121482749,1641,1633,1641,1633,2870
|
|
20230927,111500,116781339,1633,1632,1633,1632,4000
|
|
20230927,111400,110249561,1632,1632,1632,1632,0
|
|
20230927,111300,110249561,1632,1632,1632,1632,0
|
|
20230927,111200,110249561,1632,1630,1632,1622,10305
|
|
20230927,111100,93520510,1630,1630,1630,1630,0
|
|
20230927,111000,93520510,1630,1630,1630,1630,0
|
|
20230927,110900,93520510,1630,1630,1630,1630,0
|
|
20230927,110800,93520510,1630,1630,1630,1630,0
|
|
20230927,110700,93520510,1630,1630,1630,1630,93
|
|
20230927,110600,93368920,1630,1630,1630,1630,0
|
|
20230927,110500,93368920,1630,1630,1630,1630,6
|
|
20230927,110400,93359140,1630,1630,1630,1630,0
|
|
20230927,110300,93359140,1630,1630,1630,1630,0
|
|
20230927,110200,93359140,1630,1630,1630,1630,270
|
|
20230927,110100,92919040,1630,1630,1630,1630,0
|
|
20230927,110000,92919040,1630,1630,1630,1630,35
|
|
20230927,105900,92861990,1633,1633,1633,1633,0
|
|
20230927,105800,92861990,1633,1633,1633,1633,2
|
|
20230927,105700,92858724,1624,1624,1624,1624,0
|
|
20230927,105600,92858724,1624,1626,1626,1624,5000
|
|
20230927,105500,84736964,1634,1634,1634,1634,0
|
|
20230927,105400,84736964,1634,1634,1634,1634,10
|
|
20230927,105300,84720624,1634,1634,1634,1634,0
|
|
20230927,105200,84720624,1634,1634,1634,1634,0
|
|
20230927,105100,84720624,1634,1634,1634,1634,0
|
|
20230927,105000,84720624,1634,1634,1634,1634,0
|
|
20230927,104900,84720624,1634,1634,1634,1634,0
|
|
20230927,104800,84720624,1634,1634,1634,1634,200
|
|
20230927,104700,84393824,1634,1634,1634,1634,5
|
|
20230927,104600,84385654,1624,1624,1624,1624,0
|
|
20230927,104500,84385654,1624,1624,1624,1624,0
|
|
20230927,104400,84385654,1624,1624,1624,1624,0
|
|
20230927,104300,84385654,1624,1625,1625,1624,500
|
|
20230927,104200,83573494,1635,1635,1635,1635,0
|
|
20230927,104100,83573494,1635,1635,1635,1635,5
|
|
20230927,104000,83565319,1625,1625,1625,1625,0
|
|
20230927,103900,83565319,1625,1625,1625,1625,1000
|
|
20230927,103800,81940319,1635,1635,1635,1635,1
|
|
20230927,103700,81938684,1629,1629,1629,1629,0
|
|
20230927,103600,81938684,1629,1628,1629,1628,487
|
|
20230927,103500,81145551,1624,1629,1629,1623,1346
|
|
20230927,103400,78959238,1629,1629,1629,1629,26
|
|
20230927,103300,78916884,1635,1635,1635,1635,15
|
|
20230927,103200,78892359,1637,1637,1637,1637,0
|
|
20230927,103100,78892359,1637,1637,1637,1637,0
|
|
20230927,103000,78892359,1637,1637,1637,1637,0
|
|
20230927,102900,78892359,1637,1637,1637,1637,0
|
|
20230927,102800,78892359,1637,1637,1637,1637,0
|
|
20230927,102700,78892359,1637,1637,1637,1637,0
|
|
20230927,102600,78892359,1637,1637,1637,1637,0
|
|
20230927,102500,78892359,1637,1637,1637,1637,0
|
|
20230927,102400,78892359,1637,1637,1637,1637,0
|
|
20230927,102300,78892359,1637,1637,1637,1637,0
|
|
20230927,102200,78892359,1637,1637,1637,1637,0
|
|
20230927,102100,78892359,1637,1637,1637,1637,0
|
|
20230927,102000,78892359,1637,1637,1637,1637,0
|
|
20230927,101900,78892359,1637,1637,1637,1637,0
|
|
20230927,101800,78892359,1637,1637,1637,1637,0
|
|
20230927,101700,78892359,1637,1637,1637,1637,0
|
|
20230927,101600,78892359,1637,1637,1637,1637,5
|
|
20230927,101500,78884174,1637,1637,1637,1637,0
|
|
20230927,101400,78884174,1637,1628,1637,1626,501
|
|
20230927,101300,78068935,1628,1628,1628,1628,0
|
|
20230927,101200,78068935,1628,1629,1629,1628,500
|
|
20230927,101100,77254738,1628,1630,1630,1628,520
|
|
20230927,101000,76407526,1630,1630,1630,1630,0
|
|
20230927,100900,76407526,1630,1630,1630,1630,0
|
|
20230927,100800,76407526,1630,1630,1630,1630,89
|
|
20230927,100700,76262456,1625,1625,1625,1625,0
|
|
20230927,100600,76262456,1625,1629,1630,1625,4864
|
|
20230927,100500,68346311,1629,1629,1629,1629,500
|
|
20230927,100400,67531811,1630,1630,1630,1630,0
|
|
20230927,100300,67531811,1630,1630,1630,1630,3136
|
|
20230927,100200,62420131,1631,1631,1631,1631,0
|
|
20230927,100100,62420131,1631,1631,1631,1631,0
|
|
20230927,100000,62420131,1631,1634,1634,1631,2599
|
|
20230927,095900,58179611,1631,1633,1633,1631,2000
|
|
20230927,095800,54917559,1632,1632,1632,1632,1231
|
|
20230927,095700,52908567,1631,1631,1631,1631,0
|
|
20230927,095600,52908567,1631,1631,1631,1631,2000
|
|
20230927,095500,49646567,1633,1637,1637,1633,505
|
|
20230927,095400,48821302,1636,1641,1641,1636,766
|
|
20230927,095300,47567133,1640,1645,1645,1638,1214
|
|
20230927,095200,45577288,1645,1645,1645,1645,200
|
|
20230927,095100,45248288,1645,1645,1645,1645,0
|
|
20230927,095000,45248288,1645,1645,1645,1645,20
|
|
20230927,094900,45215388,1637,1637,1637,1637,1
|
|
20230927,094800,45213751,1640,1640,1640,1640,0
|
|
20230927,094700,45213751,1640,1636,1640,1636,2312
|
|
20230927,094600,41424839,1636,1633,1636,1633,1958
|
|
20230927,094500,38224746,1630,1629,1630,1629,4213
|
|
20230927,094400,31357756,1630,1630,1630,1630,0
|
|
20230927,094300,31357756,1630,1630,1630,1630,0
|
|
20230927,094200,31357756,1630,1630,1630,1630,0
|
|
20230927,094100,31357756,1630,1630,1630,1630,0
|
|
20230927,094000,31357756,1630,1630,1630,1630,200
|
|
20230927,093900,31031756,1630,1630,1630,1630,30
|
|
20230927,093800,30982856,1630,1630,1630,1630,0
|
|
20230927,093700,30982856,1630,1625,1630,1625,639
|
|
20230927,093600,29944431,1625,1625,1625,1625,1
|
|
20230927,093500,29942806,1625,1625,1625,1625,7
|
|
20230927,093400,29931431,1625,1633,1633,1625,967
|
|
20230927,093300,28356774,1633,1633,1633,1633,37
|
|
20230927,093200,28296353,1633,1635,1635,1633,776
|
|
20230927,093100,27029101,1630,1620,1630,1620,2597
|
|
20230927,093000,22808706,1620,1620,1620,1620,10
|
|
20230927,092900,22792506,1616,1616,1616,1616,213
|
|
20230927,092800,22448298,1616,1617,1617,1616,664
|
|
20230927,092700,21374774,1617,1617,1617,1617,0
|
|
20230927,092600,21374774,1617,1617,1617,1617,0
|
|
20230927,092500,21374774,1617,1617,1617,1617,100
|
|
20230927,092400,21213074,1616,1623,1623,1616,149
|
|
20230927,092300,20972283,1616,1616,1616,1616,3
|
|
20230927,092200,20967435,1626,1615,1626,1615,51
|
|
20230927,092100,20884520,1627,1627,1627,1627,40
|
|
20230927,092000,20819440,1629,1629,1629,1629,295
|
|
20230927,091900,20338885,1633,1631,1633,1631,220
|
|
20230927,091800,19979706,1630,1616,1630,1616,5871
|
|
20230927,091700,10448301,1615,1615,1615,1615,17
|
|
20230927,091600,10420846,1606,1606,1606,1606,1000
|
|
20230927,091500,8814846,1608,1608,1608,1608,223
|
|
20230927,091400,8456262,1608,1608,1608,1608,0
|
|
20230927,091300,8456262,1608,1608,1608,1608,1
|
|
20230927,091200,8454654,1593,1593,1593,1593,0
|
|
20230927,091100,8454654,1593,1593,1593,1593,1400
|
|
20230927,091000,6224454,1593,1593,1593,1593,1
|
|
20230927,090900,6222861,1618,1618,1618,1618,0
|
|
20230927,090800,6222861,1618,1617,1618,1617,3432
|
|
20230927,090700,669936,1618,1618,1618,1618,50
|
|
20230927,090600,589036,1618,1618,1618,1618,1
|
|
20230927,090500,587418,1592,1592,1592,1592,50
|
|
20230927,090400,507818,1592,1592,1592,1592,224
|
|
20230927,090300,151210,1592,1592,1592,1592,80
|
|
20230927,090200,23850,1592,1591,1592,1591,7
|
|
20230927,090100,12712,1589,1589,1589,1589,0
|
|
20230927,090000,12712,1589,1589,1589,1589,8
|