597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185400,187670626,1645,1645,1645,1645,3280
|
|
20230904,185300,187670626,1645,1645,1645,1645,0
|
|
20230904,185200,187670626,1645,1645,1645,1645,0
|
|
20230904,185100,187670626,1645,1645,1645,1645,0
|
|
20230904,185000,187670626,1645,1645,1645,1645,0
|
|
20230904,184900,187670626,1645,1645,1645,1645,0
|
|
20230904,184800,187670626,1645,1645,1645,1645,0
|
|
20230904,184700,187670626,1645,1645,1645,1645,0
|
|
20230904,184600,187670626,1645,1645,1645,1645,0
|
|
20230904,184500,187670626,1645,1645,1645,1645,0
|
|
20230904,184400,187670626,1645,1645,1645,1645,0
|
|
20230904,184300,187670626,1645,1645,1645,1645,0
|
|
20230904,184200,187670626,1645,1645,1645,1645,0
|
|
20230904,184100,187670626,1645,1645,1645,1645,0
|
|
20230904,184000,187670626,1645,1645,1645,1645,0
|
|
20230904,183900,187670626,1645,1645,1645,1645,0
|
|
20230904,183800,187670626,1645,1645,1645,1645,0
|
|
20230904,183700,187670626,1645,1645,1645,1645,0
|
|
20230904,183600,187670626,1645,1645,1645,1645,0
|
|
20230904,183500,187670626,1645,1645,1645,1645,0
|
|
20230904,183400,187670626,1645,1645,1645,1645,0
|
|
20230904,183300,187670626,1645,1645,1645,1645,0
|
|
20230904,183200,187670626,1645,1645,1645,1645,0
|
|
20230904,183100,187670626,1645,1645,1645,1645,0
|
|
20230904,183000,187670626,1645,1645,1645,1645,0
|
|
20230904,182900,187670626,1645,1645,1645,1645,0
|
|
20230904,182800,187670626,1645,1645,1645,1645,0
|
|
20230904,182700,187670626,1645,1645,1645,1645,0
|
|
20230904,182600,187670626,1645,1645,1645,1645,0
|
|
20230904,182500,187670626,1645,1645,1645,1645,0
|
|
20230904,182400,187670626,1645,1645,1645,1645,3280
|
|
20230904,182300,187670626,1645,1645,1645,1645,0
|
|
20230904,182200,187670626,1645,1645,1645,1645,0
|
|
20230904,182100,187670626,1645,1645,1645,1645,0
|
|
20230904,182000,187670626,1645,1645,1645,1645,0
|
|
20230904,181900,187670626,1645,1645,1645,1645,0
|
|
20230904,181800,187670626,1645,1645,1645,1645,0
|
|
20230904,181700,187670626,1645,1645,1645,1645,0
|
|
20230904,181600,187670626,1645,1645,1645,1645,0
|
|
20230904,181500,187670626,1645,1645,1645,1645,0
|
|
20230904,181400,187670626,1645,1645,1645,1645,0
|
|
20230904,181300,187670626,1645,1645,1645,1645,0
|
|
20230904,181200,187670626,1645,1645,1645,1645,0
|
|
20230904,181100,187670626,1645,1645,1645,1645,0
|
|
20230904,181000,187670626,1645,1645,1645,1645,0
|
|
20230904,180900,187670626,1645,1645,1645,1645,0
|
|
20230904,180800,187670626,1645,1645,1645,1645,0
|
|
20230904,180700,187670626,1645,1645,1645,1645,0
|
|
20230904,180600,187670626,1645,1645,1645,1645,0
|
|
20230904,180500,187670626,1645,1645,1645,1645,0
|
|
20230904,180400,187670626,1645,1645,1645,1645,0
|
|
20230904,180300,187670626,1645,1645,1645,1645,0
|
|
20230904,180200,187670626,1645,1645,1645,1645,0
|
|
20230904,180100,187670626,1645,1645,1645,1645,0
|
|
20230904,180000,187670626,1645,1645,1645,1645,0
|
|
20230904,175900,187670626,1645,1645,1645,1645,0
|
|
20230904,175800,187670626,1645,1645,1645,1645,0
|
|
20230904,175700,187670626,1645,1645,1645,1645,0
|
|
20230904,175600,187670626,1645,1645,1645,1645,0
|
|
20230904,175500,187670626,1645,1645,1645,1645,0
|
|
20230904,175400,187670626,1645,1645,1645,1645,3280
|
|
20230904,175300,187670626,1645,1645,1645,1645,0
|
|
20230904,175200,187670626,1645,1645,1645,1645,0
|
|
20230904,175100,187670626,1645,1645,1645,1645,0
|
|
20230904,175000,187670626,1645,1645,1645,1645,0
|
|
20230904,174900,187670626,1645,1645,1645,1645,0
|
|
20230904,174800,187670626,1645,1645,1645,1645,0
|
|
20230904,174700,187670626,1645,1645,1645,1645,0
|
|
20230904,174600,187670626,1645,1645,1645,1645,0
|
|
20230904,174500,187670626,1645,1645,1645,1645,0
|
|
20230904,174400,187670626,1645,1645,1645,1645,0
|
|
20230904,174300,187670626,1645,1645,1645,1645,0
|
|
20230904,174200,187670626,1645,1645,1645,1645,0
|
|
20230904,174100,187670626,1645,1645,1645,1645,0
|
|
20230904,174000,187670626,1645,1645,1645,1645,0
|
|
20230904,173900,187670626,1645,1645,1645,1645,0
|
|
20230904,173800,187670626,1645,1645,1645,1645,0
|
|
20230904,173700,187670626,1645,1645,1645,1645,0
|
|
20230904,173600,187670626,1645,1645,1645,1645,0
|
|
20230904,173500,187670626,1645,1645,1645,1645,0
|
|
20230904,173400,187670626,1645,1645,1645,1645,0
|
|
20230904,173300,187670626,1645,1645,1645,1645,0
|
|
20230904,173200,187670626,1645,1645,1645,1645,0
|
|
20230904,173100,187670626,1645,1645,1645,1645,0
|
|
20230904,173000,187670626,1645,1645,1645,1645,0
|
|
20230904,172900,187670626,1645,1645,1645,1645,0
|
|
20230904,172800,187670626,1645,1645,1645,1645,0
|
|
20230904,172700,187670626,1645,1645,1645,1645,0
|
|
20230904,172600,187670626,1645,1645,1645,1645,0
|
|
20230904,172500,187670626,1645,1645,1645,1645,0
|
|
20230904,172400,187670626,1645,1645,1645,1645,3280
|
|
20230904,172300,187670626,1645,1645,1645,1645,0
|
|
20230904,172200,187670626,1645,1645,1645,1645,0
|
|
20230904,172100,187670626,1645,1645,1645,1645,0
|
|
20230904,172000,187670626,1645,1645,1645,1645,0
|
|
20230904,171900,187670626,1645,1645,1645,1645,0
|
|
20230904,171800,187670626,1645,1645,1645,1645,0
|
|
20230904,171700,187670626,1645,1645,1645,1645,0
|
|
20230904,171600,187670626,1645,1645,1645,1645,0
|
|
20230904,171500,187670626,1645,1645,1645,1645,0
|
|
20230904,171400,187670626,1645,1645,1645,1645,0
|
|
20230904,171300,187670626,1645,1645,1645,1645,0
|
|
20230904,171200,187670626,1645,1645,1645,1645,0
|
|
20230904,171100,187670626,1645,1645,1645,1645,0
|
|
20230904,171000,187670626,1645,1645,1645,1645,0
|
|
20230904,170900,187670626,1645,1645,1645,1645,0
|
|
20230904,170800,187670626,1645,1645,1645,1645,0
|
|
20230904,170700,187670626,1645,1645,1645,1645,0
|
|
20230904,170600,187670626,1645,1645,1645,1645,0
|
|
20230904,170500,187670626,1645,1645,1645,1645,0
|
|
20230904,170400,187670626,1645,1645,1645,1645,0
|
|
20230904,170300,187670626,1645,1645,1645,1645,0
|
|
20230904,170200,187670626,1645,1645,1645,1645,0
|
|
20230904,170100,187670626,1645,1645,1645,1645,0
|
|
20230904,170000,187670626,1645,1645,1645,1645,0
|
|
20230904,165900,187670626,1645,1645,1645,1645,0
|
|
20230904,165800,187670626,1645,1645,1645,1645,0
|
|
20230904,165700,187670626,1645,1645,1645,1645,0
|
|
20230904,165600,187670626,1645,1645,1645,1645,0
|
|
20230904,165500,187670626,1645,1645,1645,1645,0
|
|
20230904,165400,187670626,1645,1645,1645,1645,3280
|
|
20230904,165300,187670626,1645,1645,1645,1645,0
|
|
20230904,165200,187670626,1645,1645,1645,1645,0
|
|
20230904,165100,187670626,1645,1645,1645,1645,0
|
|
20230904,165000,187670626,1645,1645,1645,1645,0
|
|
20230904,164900,187670626,1645,1645,1645,1645,0
|
|
20230904,164800,187670626,1645,1645,1645,1645,0
|
|
20230904,164700,187670626,1645,1645,1645,1645,0
|
|
20230904,164600,187670626,1645,1645,1645,1645,0
|
|
20230904,164500,187670626,1645,1645,1645,1645,0
|
|
20230904,164400,187670626,1645,1645,1645,1645,0
|
|
20230904,164300,187670626,1645,1645,1645,1645,0
|
|
20230904,164200,187670626,1645,1645,1645,1645,0
|
|
20230904,164100,187670626,1645,1645,1645,1645,0
|
|
20230904,164000,187670626,1645,1645,1645,1645,0
|
|
20230904,163900,187670626,1645,1645,1645,1645,0
|
|
20230904,163800,187670626,1645,1645,1645,1645,0
|
|
20230904,163700,187670626,1645,1645,1645,1645,0
|
|
20230904,163600,187670626,1645,1645,1645,1645,0
|
|
20230904,163500,187670626,1645,1645,1645,1645,0
|
|
20230904,163400,187670626,1645,1645,1645,1645,0
|
|
20230904,163300,187670626,1645,1645,1645,1645,0
|
|
20230904,163200,187670626,1645,1645,1645,1645,0
|
|
20230904,163100,187670626,1645,1645,1645,1645,0
|
|
20230904,163000,187670626,1645,1645,1645,1645,0
|
|
20230904,162900,187670626,1645,1645,1645,1645,0
|
|
20230904,162800,187670626,1645,1645,1645,1645,0
|
|
20230904,162700,187670626,1645,1645,1645,1645,0
|
|
20230904,162600,187670626,1645,1645,1645,1645,0
|
|
20230904,162500,187670626,1645,1645,1645,1645,0
|
|
20230904,162400,187670626,1645,1645,1645,1645,3280
|
|
20230904,162300,187670626,1645,1645,1645,1645,0
|
|
20230904,162200,187670626,1645,1645,1645,1645,0
|
|
20230904,162100,187670626,1645,1645,1645,1645,0
|
|
20230904,162000,187670626,1645,1645,1645,1645,0
|
|
20230904,161900,187670626,1645,1645,1645,1645,0
|
|
20230904,161800,187670626,1645,1645,1645,1645,0
|
|
20230904,161700,187670626,1645,1645,1645,1645,0
|
|
20230904,161600,187670626,1645,1645,1645,1645,0
|
|
20230904,161500,187670626,1645,1645,1645,1645,0
|
|
20230904,161400,187670626,1645,1645,1645,1645,0
|
|
20230904,161300,187670626,1645,1645,1645,1645,0
|
|
20230904,161200,187670626,1645,1645,1645,1645,0
|
|
20230904,161100,187670626,1645,1645,1645,1645,0
|
|
20230904,161000,187670626,1645,1645,1645,1645,0
|
|
20230904,160900,187670626,1645,1645,1645,1645,0
|
|
20230904,160800,187670626,1645,1645,1645,1645,0
|
|
20230904,160700,187670626,1645,1645,1645,1645,0
|
|
20230904,160600,187670626,1645,1645,1645,1645,0
|
|
20230904,160500,187670626,1645,1645,1645,1645,0
|
|
20230904,160400,187670626,1645,1645,1645,1645,0
|
|
20230904,160300,187670626,1645,1645,1645,1645,0
|
|
20230904,160200,187670626,1645,1645,1645,1645,0
|
|
20230904,160100,187670626,1645,1645,1645,1645,0
|
|
20230904,160000,187670626,1645,1645,1645,1645,0
|
|
20230904,155900,187670626,1645,1645,1645,1645,0
|
|
20230904,155800,187670626,1645,1645,1645,1645,0
|
|
20230904,155700,187670626,1645,1645,1645,1645,0
|
|
20230904,155600,187670626,1645,1645,1645,1645,0
|
|
20230904,155500,187670626,1645,1645,1645,1645,0
|
|
20230904,155400,187670626,1645,1645,1645,1645,3280
|
|
20230904,155300,187670626,1645,1645,1645,1645,0
|
|
20230904,155200,187670626,1645,1645,1645,1645,0
|
|
20230904,155100,187670626,1645,1645,1645,1645,0
|
|
20230904,155000,187670626,1645,1645,1645,1645,0
|
|
20230904,154900,187670626,1645,1645,1645,1645,0
|
|
20230904,154800,187670626,1645,1645,1645,1645,0
|
|
20230904,154700,187670626,1645,1645,1645,1645,0
|
|
20230904,154600,187670626,1645,1645,1645,1645,0
|
|
20230904,154500,187670626,1645,1645,1645,1645,0
|
|
20230904,154400,187670626,1645,1645,1645,1645,0
|
|
20230904,154300,187670626,1645,1645,1645,1645,0
|
|
20230904,154200,187670626,1645,1645,1645,1645,0
|
|
20230904,154100,187670626,1645,1645,1645,1645,0
|
|
20230904,154000,187670626,1645,1645,1645,1645,0
|
|
20230904,153900,187670626,1645,1645,1645,1645,0
|
|
20230904,153800,187670626,1645,1645,1645,1645,0
|
|
20230904,153700,187670626,1645,1645,1645,1645,0
|
|
20230904,153600,187670626,1645,1645,1645,1645,0
|
|
20230904,153500,187670626,1645,1645,1645,1645,0
|
|
20230904,153400,187670626,1645,1645,1645,1645,0
|
|
20230904,153300,187670626,1645,1645,1645,1645,0
|
|
20230904,153200,187670626,1645,1645,1645,1645,0
|
|
20230904,153100,187670626,1645,1645,1645,1645,0
|
|
20230904,153000,187670626,1645,1645,1645,1645,3280
|
|
20230904,152900,182275026,1646,1646,1646,1646,0
|
|
20230904,152800,182275026,1646,1646,1646,1646,0
|
|
20230904,152700,182275026,1646,1646,1646,1646,0
|
|
20230904,152600,182275026,1646,1646,1646,1646,0
|
|
20230904,152500,182275026,1646,1646,1646,1646,0
|
|
20230904,152400,182275026,1646,1646,1646,1646,0
|
|
20230904,152300,182275026,1646,1646,1646,1646,0
|
|
20230904,152200,182275026,1646,1646,1646,1646,0
|
|
20230904,152100,182275026,1646,1646,1646,1646,0
|
|
20230904,152000,182275026,1646,1646,1646,1646,0
|
|
20230904,151900,182275026,1646,1646,1646,1646,0
|
|
20230904,151800,182275026,1646,1646,1646,1646,96
|
|
20230904,151700,182117010,1646,1646,1646,1646,0
|
|
20230904,151600,182117010,1646,1651,1651,1646,32
|
|
20230904,151500,182064333,1645,1651,1651,1645,647
|
|
20230904,151400,180998812,1645,1647,1647,1645,202
|
|
20230904,151300,180666480,1645,1646,1646,1645,1700
|
|
20230904,151200,177869948,1645,1645,1645,1645,0
|
|
20230904,151100,177869948,1645,1645,1645,1645,0
|
|
20230904,151000,177869948,1645,1646,1646,1645,1719
|
|
20230904,150900,175040569,1646,1647,1647,1646,346
|
|
20230904,150800,174471049,1647,1654,1654,1647,12
|
|
20230904,150700,174451243,1646,1646,1646,1646,10
|
|
20230904,150600,174434783,1655,1655,1655,1655,0
|
|
20230904,150500,174434783,1655,1655,1655,1655,147
|
|
20230904,150400,174191498,1655,1655,1655,1655,6
|
|
20230904,150300,174181568,1646,1646,1646,1646,0
|
|
20230904,150200,174181568,1646,1648,1648,1646,500
|
|
20230904,150100,173358392,1658,1658,1658,1658,0
|
|
20230904,150000,173358392,1658,1658,1658,1658,0
|
|
20230904,145900,173358392,1658,1658,1658,1658,0
|
|
20230904,145800,173358392,1658,1655,1658,1655,231
|
|
20230904,145700,172975654,1655,1655,1655,1655,1
|
|
20230904,145600,172973999,1650,1650,1650,1650,0
|
|
20230904,145500,172973999,1650,1650,1650,1650,221
|
|
20230904,145400,172609349,1650,1650,1650,1650,0
|
|
20230904,145300,172609349,1650,1650,1650,1650,0
|
|
20230904,145200,172609349,1650,1650,1650,1650,0
|
|
20230904,145100,172609349,1650,1650,1650,1650,0
|
|
20230904,145000,172609349,1650,1650,1650,1650,0
|
|
20230904,144900,172609349,1650,1650,1650,1650,0
|
|
20230904,144800,172609349,1650,1654,1654,1650,1000
|
|
20230904,144700,170959317,1655,1655,1655,1655,0
|
|
20230904,144600,170959317,1655,1655,1655,1655,0
|
|
20230904,144500,170959317,1655,1655,1655,1655,0
|
|
20230904,144400,170959317,1655,1655,1655,1655,0
|
|
20230904,144300,170959317,1655,1655,1655,1655,0
|
|
20230904,144200,170959317,1655,1655,1655,1655,0
|
|
20230904,144100,170959317,1655,1655,1655,1655,0
|
|
20230904,144000,170959317,1655,1655,1655,1655,0
|
|
20230904,143900,170959317,1655,1655,1655,1655,0
|
|
20230904,143800,170959317,1655,1655,1655,1655,0
|
|
20230904,143700,170959317,1655,1655,1655,1655,0
|
|
20230904,143600,170959317,1655,1655,1655,1655,0
|
|
20230904,143500,170959317,1655,1656,1656,1655,2
|
|
20230904,143400,170956006,1657,1657,1657,1657,1
|
|
20230904,143300,170954349,1658,1658,1658,1658,0
|
|
20230904,143200,170954349,1658,1658,1658,1658,1
|
|
20230904,143100,170952691,1658,1658,1658,1658,1
|
|
20230904,143000,170951033,1650,1650,1650,1650,0
|
|
20230904,142900,170951033,1650,1650,1650,1650,0
|
|
20230904,142800,170951033,1650,1650,1650,1650,0
|
|
20230904,142700,170951033,1650,1650,1650,1650,0
|
|
20230904,142600,170951033,1650,1650,1650,1650,0
|
|
20230904,142500,170951033,1650,1650,1650,1650,0
|
|
20230904,142400,170951033,1650,1650,1650,1650,0
|
|
20230904,142300,170951033,1650,1650,1650,1650,0
|
|
20230904,142200,170951033,1650,1650,1650,1650,0
|
|
20230904,142100,170951033,1650,1650,1650,1650,0
|
|
20230904,142000,170951033,1650,1650,1650,1650,136
|
|
20230904,141900,170726633,1650,1653,1653,1650,2
|
|
20230904,141800,170723330,1660,1660,1660,1660,0
|
|
20230904,141700,170723330,1660,1660,1660,1660,0
|
|
20230904,141600,170723330,1660,1660,1660,1660,0
|
|
20230904,141500,170723330,1660,1660,1660,1660,0
|
|
20230904,141400,170723330,1660,1659,1660,1659,6000
|
|
20230904,141300,160763451,1660,1660,1660,1660,0
|
|
20230904,141200,160763451,1660,1660,1660,1660,0
|
|
20230904,141100,160763451,1660,1660,1660,1660,0
|
|
20230904,141000,160763451,1660,1660,1660,1660,2
|
|
20230904,140900,160760131,1662,1659,1662,1659,65
|
|
20230904,140800,160652264,1659,1659,1659,1659,0
|
|
20230904,140700,160652264,1659,1659,1659,1659,0
|
|
20230904,140600,160652264,1659,1658,1659,1655,205
|
|
20230904,140500,160312973,1658,1658,1658,1658,0
|
|
20230904,140400,160312973,1658,1658,1658,1658,0
|
|
20230904,140300,160312973,1658,1658,1658,1658,808
|
|
20230904,140200,158973309,1658,1658,1658,1658,0
|
|
20230904,140100,158973309,1658,1658,1658,1658,0
|
|
20230904,140000,158973309,1658,1658,1658,1658,0
|
|
20230904,135900,158973309,1658,1658,1658,1658,0
|
|
20230904,135800,158973309,1658,1658,1658,1658,0
|
|
20230904,135700,158973309,1658,1657,1658,1657,115
|
|
20230904,135600,158782643,1658,1658,1658,1658,0
|
|
20230904,135500,158782643,1658,1658,1658,1658,0
|
|
20230904,135400,158782643,1658,1658,1658,1658,0
|
|
20230904,135300,158782643,1658,1658,1658,1658,0
|
|
20230904,135200,158782643,1658,1658,1658,1658,0
|
|
20230904,135100,158782643,1658,1658,1658,1658,0
|
|
20230904,135000,158782643,1658,1658,1658,1658,2
|
|
20230904,134900,158779327,1658,1658,1658,1658,0
|
|
20230904,134800,158779327,1658,1658,1658,1658,0
|
|
20230904,134700,158779327,1658,1658,1658,1658,50
|
|
20230904,134600,158696427,1655,1648,1655,1648,20823
|
|
20230904,134500,124332633,1645,1645,1645,1645,0
|
|
20230904,134400,124332633,1645,1645,1645,1645,0
|
|
20230904,134300,124332633,1645,1645,1645,1645,0
|
|
20230904,134200,124332633,1645,1645,1645,1645,1
|
|
20230904,134100,124330988,1643,1643,1643,1643,0
|
|
20230904,134000,124330988,1643,1643,1643,1643,0
|
|
20230904,133900,124330988,1643,1643,1643,1643,0
|
|
20230904,133800,124330988,1643,1644,1645,1643,4678
|
|
20230904,133700,116642693,1645,1645,1645,1645,0
|
|
20230904,133600,116642693,1645,1645,1645,1645,274
|
|
20230904,133500,116191963,1648,1648,1648,1648,0
|
|
20230904,133400,116191963,1648,1648,1648,1648,0
|
|
20230904,133300,116191963,1648,1648,1648,1648,0
|
|
20230904,133200,116191963,1648,1648,1648,1648,0
|
|
20230904,133100,116191963,1648,1648,1648,1648,0
|
|
20230904,133000,116191963,1648,1648,1648,1648,0
|
|
20230904,132900,116191963,1648,1648,1648,1648,0
|
|
20230904,132800,116191963,1648,1648,1648,1648,0
|
|
20230904,132700,116191963,1648,1648,1648,1648,0
|
|
20230904,132600,116191963,1648,1648,1648,1648,20
|
|
20230904,132500,116159003,1642,1642,1642,1642,0
|
|
20230904,132400,116159003,1642,1642,1642,1642,0
|
|
20230904,132300,116159003,1642,1642,1642,1642,0
|
|
20230904,132200,116159003,1642,1642,1642,1642,0
|
|
20230904,132100,116159003,1642,1642,1642,1642,0
|
|
20230904,132000,116159003,1642,1642,1642,1642,0
|
|
20230904,131900,116159003,1642,1642,1642,1642,0
|
|
20230904,131800,116159003,1642,1642,1642,1642,0
|
|
20230904,131700,116159003,1642,1642,1642,1642,50
|
|
20230904,131600,116076903,1641,1641,1641,1641,0
|
|
20230904,131500,116076903,1641,1641,1641,1641,0
|
|
20230904,131400,116076903,1641,1641,1641,1641,0
|
|
20230904,131300,116076903,1641,1641,1641,1641,0
|
|
20230904,131200,116076903,1641,1641,1641,1641,0
|
|
20230904,131100,116076903,1641,1642,1642,1641,400
|
|
20230904,131000,115420496,1648,1648,1648,1648,0
|
|
20230904,130900,115420496,1648,1648,1648,1648,0
|
|
20230904,130800,115420496,1648,1648,1648,1648,60
|
|
20230904,130700,115321616,1642,1642,1642,1642,6
|
|
20230904,130600,115311764,1642,1642,1642,1642,1
|
|
20230904,130500,115310122,1642,1642,1642,1642,0
|
|
20230904,130400,115310122,1642,1642,1642,1642,0
|
|
20230904,130300,115310122,1642,1642,1642,1642,100
|
|
20230904,130200,115145922,1648,1648,1648,1648,0
|
|
20230904,130100,115145922,1648,1648,1648,1648,0
|
|
20230904,130000,115145922,1648,1648,1648,1648,3
|
|
20230904,125900,115140978,1642,1642,1642,1642,500
|
|
20230904,125800,114319978,1645,1645,1645,1645,45
|
|
20230904,125700,114245953,1645,1645,1645,1645,0
|
|
20230904,125600,114245953,1645,1645,1645,1645,0
|
|
20230904,125500,114245953,1645,1645,1645,1645,700
|
|
20230904,125400,113094453,1641,1641,1641,1641,640
|
|
20230904,125300,112044213,1645,1645,1645,1645,0
|
|
20230904,125200,112044213,1645,1645,1645,1645,0
|
|
20230904,125100,112044213,1645,1642,1645,1641,3
|
|
20230904,125000,112039285,1644,1641,1644,1641,14
|
|
20230904,124900,112016272,1641,1641,1641,1641,1
|
|
20230904,124800,112014631,1641,1641,1641,1641,0
|
|
20230904,124700,112014631,1641,1641,1641,1641,0
|
|
20230904,124600,112014631,1641,1641,1641,1641,1
|
|
20230904,124500,112012990,1645,1645,1645,1645,0
|
|
20230904,124400,112012990,1645,1645,1645,1645,30
|
|
20230904,124300,111963640,1640,1640,1640,1640,637
|
|
20230904,124200,110918960,1640,1640,1640,1640,0
|
|
20230904,124100,110918960,1640,1640,1640,1640,0
|
|
20230904,124000,110918960,1640,1640,1640,1640,0
|
|
20230904,123900,110918960,1640,1640,1640,1640,0
|
|
20230904,123800,110918960,1640,1641,1641,1640,150
|
|
20230904,123700,110672958,1647,1647,1647,1647,0
|
|
20230904,123600,110672958,1647,1647,1647,1647,14
|
|
20230904,123500,110649900,1649,1649,1649,1649,0
|
|
20230904,123400,110649900,1649,1649,1649,1649,0
|
|
20230904,123300,110649900,1649,1649,1649,1649,0
|
|
20230904,123200,110649900,1649,1649,1649,1649,0
|
|
20230904,123100,110649900,1649,1649,1649,1649,1
|
|
20230904,123000,110648251,1642,1641,1642,1641,40
|
|
20230904,122900,110582591,1641,1641,1641,1641,0
|
|
20230904,122800,110582591,1641,1646,1646,1641,2519
|
|
20230904,122700,106446721,1647,1647,1647,1647,637
|
|
20230904,122600,105397582,1648,1648,1648,1648,94
|
|
20230904,122500,105242670,1648,1648,1648,1648,0
|
|
20230904,122400,105242670,1648,1648,1648,1648,0
|
|
20230904,122300,105242670,1648,1648,1648,1648,0
|
|
20230904,122200,105242670,1648,1648,1648,1648,0
|
|
20230904,122100,105242670,1648,1648,1648,1648,9
|
|
20230904,122000,105227838,1648,1648,1648,1648,2
|
|
20230904,121900,105224542,1648,1648,1648,1648,0
|
|
20230904,121800,105224542,1648,1648,1648,1648,0
|
|
20230904,121700,105224542,1648,1648,1648,1648,0
|
|
20230904,121600,105224542,1648,1648,1648,1648,1
|
|
20230904,121500,105222894,1651,1651,1651,1651,0
|
|
20230904,121400,105222894,1651,1651,1651,1651,0
|
|
20230904,121300,105222894,1651,1651,1651,1651,0
|
|
20230904,121200,105222894,1651,1651,1651,1651,0
|
|
20230904,121100,105222894,1651,1651,1651,1651,0
|
|
20230904,121000,105222894,1651,1651,1651,1651,701
|
|
20230904,120900,104065543,1651,1651,1651,1651,0
|
|
20230904,120800,104065543,1651,1651,1651,1651,0
|
|
20230904,120700,104065543,1651,1651,1651,1651,0
|
|
20230904,120600,104065543,1651,1651,1651,1651,0
|
|
20230904,120500,104065543,1651,1651,1651,1651,0
|
|
20230904,120400,104065543,1651,1650,1651,1650,70
|
|
20230904,120300,103949990,1652,1652,1652,1652,0
|
|
20230904,120200,103949990,1652,1652,1652,1652,0
|
|
20230904,120100,103949990,1652,1652,1652,1652,0
|
|
20230904,120000,103949990,1652,1652,1652,1652,0
|
|
20230904,115900,103949990,1652,1652,1652,1652,0
|
|
20230904,115800,103949990,1652,1652,1652,1652,0
|
|
20230904,115700,103949990,1652,1652,1652,1652,0
|
|
20230904,115600,103949990,1652,1652,1652,1652,0
|
|
20230904,115500,103949990,1652,1652,1652,1652,0
|
|
20230904,115400,103949990,1652,1652,1652,1652,0
|
|
20230904,115300,103949990,1652,1652,1652,1652,0
|
|
20230904,115200,103949990,1652,1652,1652,1652,0
|
|
20230904,115100,103949990,1652,1652,1652,1652,0
|
|
20230904,115000,103949990,1652,1648,1652,1644,1004
|
|
20230904,114900,102298128,1648,1648,1648,1648,30
|
|
20230904,114800,102248688,1648,1650,1650,1648,1985
|
|
20230904,114700,98976748,1652,1652,1652,1652,0
|
|
20230904,114600,98976748,1652,1652,1652,1652,0
|
|
20230904,114500,98976748,1652,1652,1652,1650,12
|
|
20230904,114400,98956932,1648,1648,1648,1648,0
|
|
20230904,114300,98956932,1648,1648,1648,1648,0
|
|
20230904,114200,98956932,1648,1648,1648,1648,0
|
|
20230904,114100,98956932,1648,1648,1648,1648,1
|
|
20230904,114000,98955284,1648,1648,1648,1648,0
|
|
20230904,113900,98955284,1648,1648,1648,1648,0
|
|
20230904,113800,98955284,1648,1648,1648,1648,0
|
|
20230904,113700,98955284,1648,1648,1648,1648,0
|
|
20230904,113600,98955284,1648,1648,1648,1648,1
|
|
20230904,113500,98953636,1647,1647,1647,1647,0
|
|
20230904,113400,98953636,1647,1647,1647,1647,0
|
|
20230904,113300,98953636,1647,1647,1647,1647,0
|
|
20230904,113200,98953636,1647,1647,1647,1647,0
|
|
20230904,113100,98953636,1647,1647,1647,1647,0
|
|
20230904,113000,98953636,1647,1647,1647,1647,500
|
|
20230904,112900,98130136,1647,1647,1647,1647,0
|
|
20230904,112800,98130136,1647,1650,1650,1647,50
|
|
20230904,112700,98047769,1652,1652,1652,1652,0
|
|
20230904,112600,98047769,1652,1652,1652,1652,21
|
|
20230904,112500,98013077,1651,1651,1651,1651,0
|
|
20230904,112400,98013077,1651,1651,1651,1651,0
|
|
20230904,112300,98013077,1651,1651,1651,1651,0
|
|
20230904,112200,98013077,1651,1651,1651,1651,130
|
|
20230904,112100,97798447,1648,1648,1648,1648,0
|
|
20230904,112000,97798447,1648,1648,1648,1648,133
|
|
20230904,111900,97579263,1648,1647,1648,1647,507
|
|
20230904,111800,96743871,1647,1647,1647,1647,600
|
|
20230904,111700,95755671,1644,1644,1644,1644,0
|
|
20230904,111600,95755671,1644,1644,1644,1644,0
|
|
20230904,111500,95755671,1644,1644,1644,1644,90
|
|
20230904,111400,95607711,1644,1644,1644,1644,0
|
|
20230904,111300,95607711,1644,1644,1644,1644,0
|
|
20230904,111200,95607711,1644,1644,1644,1644,0
|
|
20230904,111100,95607711,1644,1643,1644,1643,2876
|
|
20230904,111000,90881520,1643,1643,1643,1643,0
|
|
20230904,110900,90881520,1643,1643,1643,1642,22
|
|
20230904,110800,90845375,1643,1643,1643,1643,1310
|
|
20230904,110700,88693045,1643,1643,1643,1643,10
|
|
20230904,110600,88676615,1643,1643,1643,1643,0
|
|
20230904,110500,88676615,1643,1643,1643,1643,810
|
|
20230904,110400,87345785,1642,1642,1642,1642,0
|
|
20230904,110300,87345785,1642,1642,1642,1642,0
|
|
20230904,110200,87345785,1642,1643,1643,1642,120
|
|
20230904,110100,87148725,1643,1643,1643,1643,0
|
|
20230904,110000,87148725,1643,1643,1643,1643,0
|
|
20230904,105900,87148725,1643,1643,1643,1643,0
|
|
20230904,105800,87148725,1643,1643,1643,1643,0
|
|
20230904,105700,87148725,1643,1643,1643,1643,0
|
|
20230904,105600,87148725,1643,1643,1643,1643,0
|
|
20230904,105500,87148725,1643,1643,1643,1643,0
|
|
20230904,105400,87148725,1643,1643,1643,1643,10
|
|
20230904,105300,87132295,1643,1644,1644,1643,579
|
|
20230904,105200,86180421,1644,1644,1644,1644,0
|
|
20230904,105100,86180421,1644,1645,1645,1644,10
|
|
20230904,105000,86163974,1645,1645,1645,1645,0
|
|
20230904,104900,86163974,1645,1645,1645,1645,0
|
|
20230904,104800,86163974,1645,1645,1645,1645,1
|
|
20230904,104700,86162329,1645,1645,1645,1645,0
|
|
20230904,104600,86162329,1645,1645,1645,1645,1088
|
|
20230904,104500,84372569,1646,1646,1646,1646,4473
|
|
20230904,104400,77010011,1647,1647,1647,1647,0
|
|
20230904,104300,77010011,1647,1647,1647,1647,0
|
|
20230904,104200,77010011,1647,1648,1648,1647,412
|
|
20230904,104100,76331427,1650,1650,1650,1650,0
|
|
20230904,104000,76331427,1650,1650,1650,1650,0
|
|
20230904,103900,76331427,1650,1650,1650,1650,10
|
|
20230904,103800,76314927,1652,1652,1652,1652,0
|
|
20230904,103700,76314927,1652,1652,1652,1652,0
|
|
20230904,103600,76314927,1652,1652,1652,1652,0
|
|
20230904,103500,76314927,1652,1652,1652,1652,0
|
|
20230904,103400,76314927,1652,1648,1652,1647,2002
|
|
20230904,103300,73016487,1648,1648,1648,1648,0
|
|
20230904,103200,73016487,1648,1648,1648,1648,0
|
|
20230904,103100,73016487,1648,1648,1648,1648,1
|
|
20230904,103000,73014839,1652,1652,1652,1652,0
|
|
20230904,102900,73014839,1652,1652,1652,1652,5
|
|
20230904,102800,73006579,1651,1651,1651,1651,100
|
|
20230904,102700,72841479,1652,1652,1652,1652,0
|
|
20230904,102600,72841479,1652,1652,1652,1652,0
|
|
20230904,102500,72841479,1652,1652,1652,1652,0
|
|
20230904,102400,72841479,1652,1652,1652,1652,0
|
|
20230904,102300,72841479,1652,1652,1652,1652,0
|
|
20230904,102200,72841479,1652,1652,1652,1652,0
|
|
20230904,102100,72841479,1652,1652,1652,1652,1
|
|
20230904,102000,72839827,1653,1653,1653,1653,0
|
|
20230904,101900,72839827,1653,1653,1653,1653,0
|
|
20230904,101800,72839827,1653,1652,1653,1652,51
|
|
20230904,101700,72755574,1653,1653,1653,1653,82
|
|
20230904,101600,72620028,1653,1647,1653,1646,754
|
|
20230904,101500,71378228,1647,1650,1650,1647,349
|
|
20230904,101400,70803020,1655,1655,1655,1655,0
|
|
20230904,101300,70803020,1655,1655,1655,1655,0
|
|
20230904,101200,70803020,1655,1654,1655,1654,165
|
|
20230904,101100,70530027,1655,1655,1655,1655,0
|
|
20230904,101000,70530027,1655,1655,1655,1655,0
|
|
20230904,100900,70530027,1655,1655,1655,1655,250
|
|
20230904,100800,70116277,1655,1655,1655,1655,0
|
|
20230904,100700,70116277,1655,1655,1655,1655,1
|
|
20230904,100600,70114622,1650,1654,1654,1650,1022
|
|
20230904,100500,68428254,1650,1650,1650,1650,0
|
|
20230904,100400,68428254,1650,1653,1653,1650,21
|
|
20230904,100300,68393598,1654,1657,1657,1654,948
|
|
20230904,100200,66825600,1657,1657,1657,1657,1
|
|
20230904,100100,66823943,1657,1658,1658,1657,37
|
|
20230904,100000,66762598,1657,1657,1657,1657,0
|
|
20230904,095900,66762598,1657,1657,1657,1656,47
|
|
20230904,095800,66684755,1657,1657,1657,1657,1
|
|
20230904,095700,66683098,1656,1655,1657,1654,261
|
|
20230904,095600,66250884,1655,1653,1658,1653,11
|
|
20230904,095500,66232688,1653,1653,1653,1653,2632
|
|
20230904,095400,61881992,1651,1651,1651,1651,0
|
|
20230904,095300,61881992,1651,1652,1652,1651,50
|
|
20230904,095200,61799441,1653,1653,1653,1653,0
|
|
20230904,095100,61799441,1653,1653,1653,1653,0
|
|
20230904,095000,61799441,1653,1653,1653,1653,1
|
|
20230904,094900,61797788,1648,1648,1649,1648,162
|
|
20230904,094800,61530811,1648,1648,1648,1648,109
|
|
20230904,094700,61351179,1649,1648,1649,1648,302
|
|
20230904,094600,60853482,1649,1649,1649,1649,0
|
|
20230904,094500,60853482,1649,1645,1649,1645,1606
|
|
20230904,094400,58211608,1647,1647,1649,1646,973
|
|
20230904,094300,56609432,1650,1650,1650,1650,1
|
|
20230904,094200,56607782,1649,1649,1649,1649,20
|
|
20230904,094100,56574802,1651,1651,1651,1651,3
|
|
20230904,094000,56569849,1651,1651,1651,1651,51
|
|
20230904,093900,56485648,1651,1651,1651,1651,0
|
|
20230904,093800,56485648,1651,1650,1651,1650,290
|
|
20230904,093700,56007060,1653,1653,1653,1653,0
|
|
20230904,093600,56007060,1653,1653,1653,1653,2
|
|
20230904,093500,56003754,1653,1653,1653,1653,0
|
|
20230904,093400,56003754,1653,1655,1655,1653,6
|
|
20230904,093300,55993834,1655,1647,1655,1647,965
|
|
20230904,093200,54400270,1647,1647,1647,1647,0
|
|
20230904,093100,54400270,1647,1645,1647,1645,215
|
|
20230904,093000,54046592,1645,1645,1645,1645,0
|
|
20230904,092900,54046592,1645,1645,1645,1645,860
|
|
20230904,092800,52631892,1634,1648,1648,1634,8717
|
|
20230904,092700,38349944,1648,1648,1648,1648,2
|
|
20230904,092600,38346648,1648,1648,1648,1648,0
|
|
20230904,092500,38346648,1648,1648,1648,1648,186
|
|
20230904,092400,38040120,1648,1648,1648,1648,0
|
|
20230904,092300,38040120,1648,1648,1648,1648,0
|
|
20230904,092200,38040120,1648,1648,1648,1648,2
|
|
20230904,092100,38036824,1648,1648,1648,1648,0
|
|
20230904,092000,38036824,1648,1648,1648,1648,27
|
|
20230904,091900,37992328,1648,1647,1648,1647,32
|
|
20230904,091800,37939621,1647,1647,1647,1647,109
|
|
20230904,091700,37760098,1646,1646,1646,1646,0
|
|
20230904,091600,37760098,1646,1644,1646,1644,125
|
|
20230904,091500,37554596,1647,1647,1647,1647,0
|
|
20230904,091400,37554596,1647,1647,1647,1647,13
|
|
20230904,091300,37533185,1647,1647,1647,1647,5
|
|
20230904,091200,37524950,1647,1647,1647,1647,1
|
|
20230904,091100,37523303,1648,1648,1648,1648,0
|
|
20230904,091000,37523303,1648,1643,1648,1643,756
|
|
20230904,090900,36280292,1643,1641,1643,1641,134
|
|
20230904,090800,36060394,1641,1641,1641,1640,174
|
|
20230904,090700,35774863,1640,1640,1640,1640,1
|
|
20230904,090600,35773223,1644,1644,1644,1644,0
|
|
20230904,090500,35773223,1644,1639,1644,1639,100
|
|
20230904,090400,35608833,1644,1644,1644,1644,426
|
|
20230904,090300,34908489,1630,1627,1630,1627,129
|
|
20230904,090200,34698519,1626,1645,1645,1626,2323
|
|
20230904,090100,30908713,1646,1640,1646,1634,3982
|
|
20230904,090000,24392168,1640,1643,1646,1640,14847
|