598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,185500,138691948,1628,1628,1628,1628,2856
|
|
20230906,185400,138691948,1628,1628,1628,1628,0
|
|
20230906,185300,138691948,1628,1628,1628,1628,0
|
|
20230906,185200,138691948,1628,1628,1628,1628,0
|
|
20230906,185100,138691948,1628,1628,1628,1628,0
|
|
20230906,185000,138691948,1628,1628,1628,1628,0
|
|
20230906,184900,138691948,1628,1628,1628,1628,0
|
|
20230906,184800,138691948,1628,1628,1628,1628,0
|
|
20230906,184700,138691948,1628,1628,1628,1628,0
|
|
20230906,184600,138691948,1628,1628,1628,1628,0
|
|
20230906,184500,138691948,1628,1628,1628,1628,0
|
|
20230906,184400,138691948,1628,1628,1628,1628,0
|
|
20230906,184300,138691948,1628,1628,1628,1628,0
|
|
20230906,184200,138691948,1628,1628,1628,1628,0
|
|
20230906,184100,138691948,1628,1628,1628,1628,0
|
|
20230906,184000,138691948,1628,1628,1628,1628,0
|
|
20230906,183900,138691948,1628,1628,1628,1628,0
|
|
20230906,183800,138691948,1628,1628,1628,1628,0
|
|
20230906,183700,138691948,1628,1628,1628,1628,0
|
|
20230906,183600,138691948,1628,1628,1628,1628,0
|
|
20230906,183500,138691948,1628,1628,1628,1628,0
|
|
20230906,183400,138691948,1628,1628,1628,1628,0
|
|
20230906,183300,138691948,1628,1628,1628,1628,0
|
|
20230906,183200,138691948,1628,1628,1628,1628,0
|
|
20230906,183100,138691948,1628,1628,1628,1628,0
|
|
20230906,183000,138691948,1628,1628,1628,1628,0
|
|
20230906,182900,138691948,1628,1628,1628,1628,0
|
|
20230906,182800,138691948,1628,1628,1628,1628,0
|
|
20230906,182700,138691948,1628,1628,1628,1628,0
|
|
20230906,182600,138691948,1628,1628,1628,1628,0
|
|
20230906,182500,138691948,1628,1628,1628,1628,2856
|
|
20230906,182400,138691948,1628,1628,1628,1628,0
|
|
20230906,182300,138691948,1628,1628,1628,1628,0
|
|
20230906,182200,138691948,1628,1628,1628,1628,0
|
|
20230906,182100,138691948,1628,1628,1628,1628,0
|
|
20230906,182000,138691948,1628,1628,1628,1628,0
|
|
20230906,181900,138691948,1628,1628,1628,1628,0
|
|
20230906,181800,138691948,1628,1628,1628,1628,0
|
|
20230906,181700,138691948,1628,1628,1628,1628,0
|
|
20230906,181600,138691948,1628,1628,1628,1628,0
|
|
20230906,181500,138691948,1628,1628,1628,1628,0
|
|
20230906,181400,138691948,1628,1628,1628,1628,0
|
|
20230906,181300,138691948,1628,1628,1628,1628,0
|
|
20230906,181200,138691948,1628,1628,1628,1628,0
|
|
20230906,181100,138691948,1628,1628,1628,1628,0
|
|
20230906,181000,138691948,1628,1628,1628,1628,0
|
|
20230906,180900,138691948,1628,1628,1628,1628,0
|
|
20230906,180800,138691948,1628,1628,1628,1628,0
|
|
20230906,180700,138691948,1628,1628,1628,1628,0
|
|
20230906,180600,138691948,1628,1628,1628,1628,0
|
|
20230906,180500,138691948,1628,1628,1628,1628,0
|
|
20230906,180400,138691948,1628,1628,1628,1628,0
|
|
20230906,180300,138691948,1628,1628,1628,1628,0
|
|
20230906,180200,138691948,1628,1628,1628,1628,0
|
|
20230906,180100,138691948,1628,1628,1628,1628,0
|
|
20230906,180000,138691948,1628,1628,1628,1628,0
|
|
20230906,175900,138691948,1628,1628,1628,1628,0
|
|
20230906,175800,138691948,1628,1628,1628,1628,0
|
|
20230906,175700,138691948,1628,1628,1628,1628,0
|
|
20230906,175600,138691948,1628,1628,1628,1628,0
|
|
20230906,175500,138691948,1628,1628,1628,1628,2856
|
|
20230906,175400,138691948,1628,1628,1628,1628,0
|
|
20230906,175300,138691948,1628,1628,1628,1628,0
|
|
20230906,175200,138691948,1628,1628,1628,1628,0
|
|
20230906,175100,138691948,1628,1628,1628,1628,0
|
|
20230906,175000,138691948,1628,1628,1628,1628,0
|
|
20230906,174900,138691948,1628,1628,1628,1628,0
|
|
20230906,174800,138691948,1628,1628,1628,1628,0
|
|
20230906,174700,138691948,1628,1628,1628,1628,0
|
|
20230906,174600,138691948,1628,1628,1628,1628,0
|
|
20230906,174500,138691948,1628,1628,1628,1628,0
|
|
20230906,174400,138691948,1628,1628,1628,1628,0
|
|
20230906,174300,138691948,1628,1628,1628,1628,0
|
|
20230906,174200,138691948,1628,1628,1628,1628,0
|
|
20230906,174100,138691948,1628,1628,1628,1628,0
|
|
20230906,174000,138691948,1628,1628,1628,1628,0
|
|
20230906,173900,138691948,1628,1628,1628,1628,0
|
|
20230906,173800,138691948,1628,1628,1628,1628,0
|
|
20230906,173700,138691948,1628,1628,1628,1628,0
|
|
20230906,173600,138691948,1628,1628,1628,1628,0
|
|
20230906,173500,138691948,1628,1628,1628,1628,0
|
|
20230906,173400,138691948,1628,1628,1628,1628,0
|
|
20230906,173300,138691948,1628,1628,1628,1628,0
|
|
20230906,173200,138691948,1628,1628,1628,1628,0
|
|
20230906,173100,138691948,1628,1628,1628,1628,0
|
|
20230906,173000,138691948,1628,1628,1628,1628,0
|
|
20230906,172900,138691948,1628,1628,1628,1628,0
|
|
20230906,172800,138691948,1628,1628,1628,1628,0
|
|
20230906,172700,138691948,1628,1628,1628,1628,0
|
|
20230906,172600,138691948,1628,1628,1628,1628,0
|
|
20230906,172500,138691948,1628,1628,1628,1628,2856
|
|
20230906,172400,138691948,1628,1628,1628,1628,0
|
|
20230906,172300,138691948,1628,1628,1628,1628,0
|
|
20230906,172200,138691948,1628,1628,1628,1628,0
|
|
20230906,172100,138691948,1628,1628,1628,1628,0
|
|
20230906,172000,138691948,1628,1628,1628,1628,0
|
|
20230906,171900,138691948,1628,1628,1628,1628,0
|
|
20230906,171800,138691948,1628,1628,1628,1628,0
|
|
20230906,171700,138691948,1628,1628,1628,1628,0
|
|
20230906,171600,138691948,1628,1628,1628,1628,0
|
|
20230906,171500,138691948,1628,1628,1628,1628,0
|
|
20230906,171400,138691948,1628,1628,1628,1628,0
|
|
20230906,171300,138691948,1628,1628,1628,1628,0
|
|
20230906,171200,138691948,1628,1628,1628,1628,0
|
|
20230906,171100,138691948,1628,1628,1628,1628,0
|
|
20230906,171000,138691948,1628,1628,1628,1628,0
|
|
20230906,170900,138691948,1628,1628,1628,1628,0
|
|
20230906,170800,138691948,1628,1628,1628,1628,0
|
|
20230906,170700,138691948,1628,1628,1628,1628,0
|
|
20230906,170600,138691948,1628,1628,1628,1628,0
|
|
20230906,170500,138691948,1628,1628,1628,1628,0
|
|
20230906,170400,138691948,1628,1628,1628,1628,0
|
|
20230906,170300,138691948,1628,1628,1628,1628,0
|
|
20230906,170200,138691948,1628,1628,1628,1628,0
|
|
20230906,170100,138691948,1628,1628,1628,1628,0
|
|
20230906,170000,138691948,1628,1628,1628,1628,0
|
|
20230906,165900,138691948,1628,1628,1628,1628,0
|
|
20230906,165800,138691948,1628,1628,1628,1628,0
|
|
20230906,165700,138691948,1628,1628,1628,1628,0
|
|
20230906,165600,138691948,1628,1628,1628,1628,0
|
|
20230906,165500,138691948,1628,1628,1628,1628,2856
|
|
20230906,165400,138691948,1628,1628,1628,1628,0
|
|
20230906,165300,138691948,1628,1628,1628,1628,0
|
|
20230906,165200,138691948,1628,1628,1628,1628,0
|
|
20230906,165100,138691948,1628,1628,1628,1628,0
|
|
20230906,165000,138691948,1628,1628,1628,1628,0
|
|
20230906,164900,138691948,1628,1628,1628,1628,0
|
|
20230906,164800,138691948,1628,1628,1628,1628,0
|
|
20230906,164700,138691948,1628,1628,1628,1628,0
|
|
20230906,164600,138691948,1628,1628,1628,1628,0
|
|
20230906,164500,138691948,1628,1628,1628,1628,0
|
|
20230906,164400,138691948,1628,1628,1628,1628,0
|
|
20230906,164300,138691948,1628,1628,1628,1628,0
|
|
20230906,164200,138691948,1628,1628,1628,1628,0
|
|
20230906,164100,138691948,1628,1628,1628,1628,0
|
|
20230906,164000,138691948,1628,1628,1628,1628,0
|
|
20230906,163900,138691948,1628,1628,1628,1628,0
|
|
20230906,163800,138691948,1628,1628,1628,1628,0
|
|
20230906,163700,138691948,1628,1628,1628,1628,0
|
|
20230906,163600,138691948,1628,1628,1628,1628,0
|
|
20230906,163500,138691948,1628,1628,1628,1628,0
|
|
20230906,163400,138691948,1628,1628,1628,1628,0
|
|
20230906,163300,138691948,1628,1628,1628,1628,0
|
|
20230906,163200,138691948,1628,1628,1628,1628,0
|
|
20230906,163100,138691948,1628,1628,1628,1628,0
|
|
20230906,163000,138691948,1628,1628,1628,1628,0
|
|
20230906,162900,138691948,1628,1628,1628,1628,0
|
|
20230906,162800,138691948,1628,1628,1628,1628,0
|
|
20230906,162700,138691948,1628,1628,1628,1628,0
|
|
20230906,162600,138691948,1628,1628,1628,1628,0
|
|
20230906,162500,138691948,1628,1628,1628,1628,2856
|
|
20230906,162400,138691948,1628,1628,1628,1628,0
|
|
20230906,162300,138691948,1628,1628,1628,1628,0
|
|
20230906,162200,138691948,1628,1628,1628,1628,0
|
|
20230906,162100,138691948,1628,1628,1628,1628,0
|
|
20230906,162000,138691948,1628,1628,1628,1628,0
|
|
20230906,161900,138691948,1628,1628,1628,1628,0
|
|
20230906,161800,138691948,1628,1628,1628,1628,0
|
|
20230906,161700,138691948,1628,1628,1628,1628,0
|
|
20230906,161600,138691948,1628,1628,1628,1628,0
|
|
20230906,161500,138691948,1628,1628,1628,1628,0
|
|
20230906,161400,138691948,1628,1628,1628,1628,0
|
|
20230906,161300,138691948,1628,1628,1628,1628,0
|
|
20230906,161200,138691948,1628,1628,1628,1628,0
|
|
20230906,161100,138691948,1628,1628,1628,1628,0
|
|
20230906,161000,138691948,1628,1628,1628,1628,0
|
|
20230906,160900,138691948,1628,1628,1628,1628,0
|
|
20230906,160800,138691948,1628,1628,1628,1628,0
|
|
20230906,160700,138691948,1628,1628,1628,1628,0
|
|
20230906,160600,138691948,1628,1628,1628,1628,0
|
|
20230906,160500,138691948,1628,1628,1628,1628,0
|
|
20230906,160400,138691948,1628,1628,1628,1628,0
|
|
20230906,160300,138691948,1628,1628,1628,1628,0
|
|
20230906,160200,138691948,1628,1628,1628,1628,0
|
|
20230906,160100,138691948,1628,1628,1628,1628,0
|
|
20230906,160000,138691948,1628,1628,1628,1628,0
|
|
20230906,155900,138691948,1628,1628,1628,1628,0
|
|
20230906,155800,138691948,1628,1628,1628,1628,0
|
|
20230906,155700,138691948,1628,1628,1628,1628,0
|
|
20230906,155600,138691948,1628,1628,1628,1628,0
|
|
20230906,155500,138691948,1628,1628,1628,1628,2856
|
|
20230906,155400,138691948,1628,1628,1628,1628,0
|
|
20230906,155300,138691948,1628,1628,1628,1628,0
|
|
20230906,155200,138691948,1628,1628,1628,1628,0
|
|
20230906,155100,138691948,1628,1628,1628,1628,0
|
|
20230906,155000,138691948,1628,1628,1628,1628,0
|
|
20230906,154900,138691948,1628,1628,1628,1628,0
|
|
20230906,154800,138691948,1628,1628,1628,1628,0
|
|
20230906,154700,138691948,1628,1628,1628,1628,0
|
|
20230906,154600,138691948,1628,1628,1628,1628,0
|
|
20230906,154500,138691948,1628,1628,1628,1628,0
|
|
20230906,154400,138691948,1628,1628,1628,1628,0
|
|
20230906,154300,138691948,1628,1628,1628,1628,0
|
|
20230906,154200,138691948,1628,1628,1628,1628,0
|
|
20230906,154100,138691948,1628,1628,1628,1628,0
|
|
20230906,154000,138691948,1628,1628,1628,1628,0
|
|
20230906,153900,138691948,1628,1628,1628,1628,0
|
|
20230906,153800,138691948,1628,1628,1628,1628,0
|
|
20230906,153700,138691948,1628,1628,1628,1628,0
|
|
20230906,153600,138691948,1628,1628,1628,1628,0
|
|
20230906,153500,138691948,1628,1628,1628,1628,0
|
|
20230906,153400,138691948,1628,1628,1628,1628,0
|
|
20230906,153300,138691948,1628,1628,1628,1628,0
|
|
20230906,153200,138691948,1628,1628,1628,1628,0
|
|
20230906,153100,138691948,1628,1628,1628,1628,0
|
|
20230906,153000,138691948,1628,1628,1628,1628,2856
|
|
20230906,152900,134042380,1629,1629,1629,1629,0
|
|
20230906,152800,134042380,1629,1629,1629,1629,0
|
|
20230906,152700,134042380,1629,1629,1629,1629,0
|
|
20230906,152600,134042380,1629,1629,1629,1629,0
|
|
20230906,152500,134042380,1629,1629,1629,1629,0
|
|
20230906,152400,134042380,1629,1629,1629,1629,0
|
|
20230906,152300,134042380,1629,1629,1629,1629,0
|
|
20230906,152200,134042380,1629,1629,1629,1629,0
|
|
20230906,152100,134042380,1629,1629,1629,1629,0
|
|
20230906,152000,134042380,1629,1629,1629,1629,0
|
|
20230906,151900,134042380,1629,1626,1629,1618,15
|
|
20230906,151800,134018019,1627,1627,1627,1627,1
|
|
20230906,151700,134016392,1629,1629,1629,1629,0
|
|
20230906,151600,134016392,1629,1629,1629,1629,0
|
|
20230906,151500,134016392,1629,1628,1629,1628,185
|
|
20230906,151400,133715196,1626,1626,1626,1626,734
|
|
20230906,151300,132521712,1628,1628,1628,1628,0
|
|
20230906,151200,132521712,1628,1628,1628,1628,613
|
|
20230906,151100,131523748,1630,1630,1630,1630,1
|
|
20230906,151000,131522118,1615,1615,1615,1615,0
|
|
20230906,150900,131522118,1615,1626,1626,1615,500
|
|
20230906,150800,130714470,1630,1623,1630,1616,1508
|
|
20230906,150700,128266538,1623,1622,1623,1617,2072
|
|
20230906,150600,124915174,1624,1624,1624,1624,0
|
|
20230906,150500,124915174,1624,1624,1624,1624,0
|
|
20230906,150400,124915174,1624,1624,1624,1624,0
|
|
20230906,150300,124915174,1624,1624,1624,1624,0
|
|
20230906,150200,124915174,1624,1624,1624,1624,1
|
|
20230906,150100,124913550,1620,1620,1620,1620,0
|
|
20230906,150000,124913550,1620,1620,1620,1620,2
|
|
20230906,145900,124910310,1620,1620,1620,1620,26
|
|
20230906,145800,124868190,1620,1620,1620,1620,0
|
|
20230906,145700,124868190,1620,1620,1620,1620,0
|
|
20230906,145600,124868190,1620,1620,1620,1620,0
|
|
20230906,145500,124868190,1620,1620,1620,1620,1
|
|
20230906,145400,124866570,1621,1621,1622,1621,5
|
|
20230906,145300,124858462,1622,1622,1623,1621,14
|
|
20230906,145200,124835752,1622,1616,1628,1616,60
|
|
20230906,145100,124738169,1616,1623,1623,1614,20113
|
|
20230906,145000,92166906,1628,1624,1628,1623,2980
|
|
20230906,144900,87328639,1628,1628,1628,1628,0
|
|
20230906,144800,87328639,1628,1628,1628,1628,0
|
|
20230906,144700,87328639,1628,1628,1628,1628,0
|
|
20230906,144600,87328639,1628,1628,1628,1628,0
|
|
20230906,144500,87328639,1628,1628,1628,1628,0
|
|
20230906,144400,87328639,1628,1625,1628,1625,6
|
|
20230906,144300,87318886,1625,1625,1625,1625,2
|
|
20230906,144200,87315636,1628,1628,1628,1628,0
|
|
20230906,144100,87315636,1628,1629,1629,1625,9
|
|
20230906,144000,87301002,1625,1624,1625,1624,58
|
|
20230906,143900,87206760,1624,1626,1626,1624,1899
|
|
20230906,143800,84120202,1626,1627,1627,1626,302
|
|
20230906,143700,83629148,1626,1626,1626,1626,3
|
|
20230906,143600,83624270,1629,1629,1629,1629,1
|
|
20230906,143500,83622641,1626,1626,1626,1626,92
|
|
20230906,143400,83473049,1626,1626,1626,1626,0
|
|
20230906,143300,83473049,1626,1626,1626,1626,5
|
|
20230906,143200,83464919,1626,1626,1626,1626,2
|
|
20230906,143100,83461667,1626,1626,1626,1626,0
|
|
20230906,143000,83461667,1626,1626,1626,1626,0
|
|
20230906,142900,83461667,1626,1626,1626,1626,0
|
|
20230906,142800,83461667,1626,1626,1626,1626,0
|
|
20230906,142700,83461667,1626,1626,1626,1626,0
|
|
20230906,142600,83461667,1626,1626,1626,1626,2
|
|
20230906,142500,83458415,1630,1630,1630,1630,0
|
|
20230906,142400,83458415,1630,1630,1630,1630,0
|
|
20230906,142300,83458415,1630,1628,1630,1628,100
|
|
20230906,142200,83295437,1625,1625,1625,1625,0
|
|
20230906,142100,83295437,1625,1625,1625,1625,0
|
|
20230906,142000,83295437,1625,1626,1626,1625,127
|
|
20230906,141900,83088994,1626,1626,1626,1626,2
|
|
20230906,141800,83085742,1626,1626,1626,1626,0
|
|
20230906,141700,83085742,1626,1626,1626,1626,0
|
|
20230906,141600,83085742,1626,1626,1626,1626,0
|
|
20230906,141500,83085742,1626,1626,1626,1626,0
|
|
20230906,141400,83085742,1626,1626,1626,1626,0
|
|
20230906,141300,83085742,1626,1626,1626,1626,0
|
|
20230906,141200,83085742,1626,1626,1626,1626,17
|
|
20230906,141100,83058100,1626,1627,1627,1626,4
|
|
20230906,141000,83051593,1627,1627,1628,1627,617
|
|
20230906,140900,82047120,1628,1625,1628,1625,407
|
|
20230906,140800,81384593,1625,1625,1625,1625,5
|
|
20230906,140700,81376468,1625,1626,1626,1625,137
|
|
20230906,140600,81153841,1626,1626,1626,1626,1
|
|
20230906,140500,81152215,1625,1625,1625,1625,0
|
|
20230906,140400,81152215,1625,1625,1625,1625,0
|
|
20230906,140300,81152215,1625,1625,1625,1625,7
|
|
20230906,140200,81140840,1625,1628,1628,1625,107
|
|
20230906,140100,80966665,1625,1626,1628,1625,104
|
|
20230906,140000,80797364,1627,1627,1627,1627,0
|
|
20230906,135900,80797364,1627,1627,1627,1627,0
|
|
20230906,135800,80797364,1627,1627,1627,1627,0
|
|
20230906,135700,80797364,1627,1627,1627,1627,0
|
|
20230906,135600,80797364,1627,1627,1627,1627,0
|
|
20230906,135500,80797364,1627,1627,1627,1627,0
|
|
20230906,135400,80797364,1627,1627,1627,1627,1
|
|
20230906,135300,80795737,1625,1625,1625,1625,0
|
|
20230906,135200,80795737,1625,1625,1625,1625,0
|
|
20230906,135100,80795737,1625,1625,1625,1625,0
|
|
20230906,135000,80795737,1625,1625,1625,1625,0
|
|
20230906,134900,80795737,1625,1625,1625,1625,1
|
|
20230906,134800,80794112,1625,1625,1625,1625,0
|
|
20230906,134700,80794112,1625,1625,1625,1625,0
|
|
20230906,134600,80794112,1625,1625,1625,1625,0
|
|
20230906,134500,80794112,1625,1625,1625,1625,2
|
|
20230906,134400,80790862,1625,1627,1627,1625,74
|
|
20230906,134300,80670609,1627,1627,1627,1627,0
|
|
20230906,134200,80670609,1627,1627,1627,1627,0
|
|
20230906,134100,80670609,1627,1627,1627,1627,0
|
|
20230906,134000,80670609,1627,1627,1627,1627,0
|
|
20230906,133900,80670609,1627,1628,1628,1627,848
|
|
20230906,133800,79290069,1628,1628,1628,1628,0
|
|
20230906,133700,79290069,1628,1628,1628,1628,0
|
|
20230906,133600,79290069,1628,1628,1628,1628,0
|
|
20230906,133500,79290069,1628,1628,1628,1628,0
|
|
20230906,133400,79290069,1628,1628,1628,1628,0
|
|
20230906,133300,79290069,1628,1628,1628,1628,0
|
|
20230906,133200,79290069,1628,1628,1628,1628,0
|
|
20230906,133100,79290069,1628,1628,1628,1628,0
|
|
20230906,133000,79290069,1628,1628,1628,1628,0
|
|
20230906,132900,79290069,1628,1628,1628,1628,0
|
|
20230906,132800,79290069,1628,1628,1628,1628,0
|
|
20230906,132700,79290069,1628,1628,1628,1628,8
|
|
20230906,132600,79277045,1628,1628,1628,1628,7
|
|
20230906,132500,79265649,1628,1630,1630,1628,207
|
|
20230906,132400,78928253,1630,1630,1630,1630,0
|
|
20230906,132300,78928253,1630,1630,1630,1630,0
|
|
20230906,132200,78928253,1630,1630,1630,1630,10
|
|
20230906,132100,78911953,1628,1628,1628,1628,0
|
|
20230906,132000,78911953,1628,1628,1628,1628,0
|
|
20230906,131900,78911953,1628,1628,1628,1628,0
|
|
20230906,131800,78911953,1628,1628,1628,1628,0
|
|
20230906,131700,78911953,1628,1628,1628,1628,0
|
|
20230906,131600,78911953,1628,1628,1628,1628,0
|
|
20230906,131500,78911953,1628,1628,1628,1628,1
|
|
20230906,131400,78910325,1630,1630,1630,1630,0
|
|
20230906,131300,78910325,1630,1630,1630,1630,0
|
|
20230906,131200,78910325,1630,1630,1630,1630,99
|
|
20230906,131100,78748955,1632,1632,1632,1632,102
|
|
20230906,131000,78582491,1632,1630,1632,1630,6
|
|
20230906,130900,78572703,1630,1630,1630,1630,908
|
|
20230906,130800,77092663,1629,1629,1629,1629,194
|
|
20230906,130700,76776637,1629,1629,1629,1629,0
|
|
20230906,130600,76776637,1629,1629,1629,1629,0
|
|
20230906,130500,76776637,1629,1629,1629,1629,0
|
|
20230906,130400,76776637,1629,1629,1629,1629,0
|
|
20230906,130300,76776637,1629,1629,1629,1629,1
|
|
20230906,130200,76775008,1630,1630,1630,1630,0
|
|
20230906,130100,76775008,1630,1630,1630,1630,0
|
|
20230906,130000,76775008,1630,1630,1630,1630,100
|
|
20230906,125900,76612008,1630,1630,1630,1630,0
|
|
20230906,125800,76612008,1630,1630,1630,1630,0
|
|
20230906,125700,76612008,1630,1630,1630,1630,11
|
|
20230906,125600,76594078,1630,1630,1630,1630,0
|
|
20230906,125500,76594078,1630,1630,1630,1630,0
|
|
20230906,125400,76594078,1630,1630,1630,1630,0
|
|
20230906,125300,76594078,1630,1630,1630,1630,1
|
|
20230906,125200,76592448,1632,1632,1632,1632,0
|
|
20230906,125100,76592448,1632,1632,1632,1632,0
|
|
20230906,125000,76592448,1632,1632,1632,1632,0
|
|
20230906,124900,76592448,1632,1632,1632,1632,0
|
|
20230906,124800,76592448,1632,1632,1632,1632,0
|
|
20230906,124700,76592448,1632,1632,1632,1632,0
|
|
20230906,124600,76592448,1632,1632,1632,1632,0
|
|
20230906,124500,76592448,1632,1632,1632,1632,0
|
|
20230906,124400,76592448,1632,1632,1632,1632,0
|
|
20230906,124300,76592448,1632,1632,1632,1632,0
|
|
20230906,124200,76592448,1632,1632,1632,1632,0
|
|
20230906,124100,76592448,1632,1632,1632,1632,0
|
|
20230906,124000,76592448,1632,1632,1632,1632,0
|
|
20230906,123900,76592448,1632,1632,1632,1632,1
|
|
20230906,123800,76590816,1634,1634,1634,1634,0
|
|
20230906,123700,76590816,1634,1632,1634,1632,11
|
|
20230906,123600,76572853,1633,1631,1634,1630,28
|
|
20230906,123500,76527198,1634,1634,1634,1634,2
|
|
20230906,123400,76523930,1631,1631,1631,1631,1
|
|
20230906,123300,76522299,1632,1631,1632,1631,3
|
|
20230906,123200,76517405,1622,1622,1622,1622,586
|
|
20230906,123100,75566913,1623,1625,1625,1623,3259
|
|
20230906,123000,70274105,1625,1628,1628,1625,11154
|
|
20230906,122900,52146956,1629,1629,1629,1629,186
|
|
20230906,122800,51843962,1630,1630,1630,1630,0
|
|
20230906,122700,51843962,1630,1632,1632,1630,3
|
|
20230906,122600,51839069,1632,1632,1632,1632,0
|
|
20230906,122500,51839069,1632,1632,1632,1632,1
|
|
20230906,122400,51837437,1634,1634,1634,1634,0
|
|
20230906,122300,51837437,1634,1634,1634,1634,0
|
|
20230906,122200,51837437,1634,1634,1634,1634,0
|
|
20230906,122100,51837437,1634,1634,1634,1634,0
|
|
20230906,122000,51837437,1634,1633,1634,1633,758
|
|
20230906,121900,50599621,1631,1631,1631,1631,0
|
|
20230906,121800,50599621,1631,1631,1631,1631,0
|
|
20230906,121700,50599621,1631,1631,1631,1631,244
|
|
20230906,121600,50201657,1631,1631,1631,1631,0
|
|
20230906,121500,50201657,1631,1631,1631,1631,0
|
|
20230906,121400,50201657,1631,1631,1631,1631,0
|
|
20230906,121300,50201657,1631,1631,1631,1631,0
|
|
20230906,121200,50201657,1631,1631,1631,1631,0
|
|
20230906,121100,50201657,1631,1631,1631,1631,0
|
|
20230906,121000,50201657,1631,1631,1631,1631,0
|
|
20230906,120900,50201657,1631,1631,1631,1631,0
|
|
20230906,120800,50201657,1631,1631,1631,1631,0
|
|
20230906,120700,50201657,1631,1631,1631,1631,0
|
|
20230906,120600,50201657,1631,1631,1631,1631,200
|
|
20230906,120500,49875457,1631,1631,1631,1631,0
|
|
20230906,120400,49875457,1631,1631,1631,1631,0
|
|
20230906,120300,49875457,1631,1631,1631,1631,0
|
|
20230906,120200,49875457,1631,1631,1631,1631,0
|
|
20230906,120100,49875457,1631,1631,1631,1631,61
|
|
20230906,120000,49775966,1631,1631,1631,1631,0
|
|
20230906,115900,49775966,1631,1631,1631,1631,1
|
|
20230906,115800,49774335,1626,1626,1626,1626,0
|
|
20230906,115700,49774335,1626,1626,1626,1626,0
|
|
20230906,115600,49774335,1626,1630,1630,1626,307
|
|
20230906,115500,49275143,1631,1631,1631,1631,0
|
|
20230906,115400,49275143,1631,1631,1631,1631,3
|
|
20230906,115300,49270250,1631,1631,1631,1631,0
|
|
20230906,115200,49270250,1631,1631,1631,1626,1004
|
|
20230906,115100,47637328,1627,1627,1627,1627,2
|
|
20230906,115000,47634074,1627,1627,1627,1627,640
|
|
20230906,114900,46592794,1626,1626,1626,1626,0
|
|
20230906,114800,46592794,1626,1626,1626,1626,0
|
|
20230906,114700,46592794,1626,1626,1626,1626,10
|
|
20230906,114600,46576534,1631,1631,1631,1631,0
|
|
20230906,114500,46576534,1631,1630,1631,1626,1030
|
|
20230906,114400,44901194,1631,1631,1631,1631,0
|
|
20230906,114300,44901194,1631,1631,1631,1631,0
|
|
20230906,114200,44901194,1631,1631,1631,1631,0
|
|
20230906,114100,44901194,1631,1631,1631,1631,2
|
|
20230906,114000,44897932,1630,1630,1630,1630,0
|
|
20230906,113900,44897932,1630,1630,1630,1630,0
|
|
20230906,113800,44897932,1630,1630,1630,1630,0
|
|
20230906,113700,44897932,1630,1630,1630,1630,0
|
|
20230906,113600,44897932,1630,1630,1630,1630,0
|
|
20230906,113500,44897932,1630,1630,1630,1630,0
|
|
20230906,113400,44897932,1630,1630,1630,1630,0
|
|
20230906,113300,44897932,1630,1630,1630,1630,1
|
|
20230906,113200,44896302,1630,1631,1631,1630,10
|
|
20230906,113100,44880000,1631,1631,1631,1631,0
|
|
20230906,113000,44880000,1631,1631,1631,1631,0
|
|
20230906,112900,44880000,1631,1631,1631,1631,0
|
|
20230906,112800,44880000,1631,1631,1631,1631,0
|
|
20230906,112700,44880000,1631,1631,1631,1631,0
|
|
20230906,112600,44880000,1631,1631,1631,1631,0
|
|
20230906,112500,44880000,1631,1631,1631,1631,0
|
|
20230906,112400,44880000,1631,1631,1631,1631,19
|
|
20230906,112300,44849011,1631,1632,1632,1631,6
|
|
20230906,112200,44839220,1632,1632,1632,1632,1
|
|
20230906,112100,44837588,1632,1633,1633,1632,51
|
|
20230906,112000,44754343,1633,1633,1633,1633,0
|
|
20230906,111900,44754343,1633,1633,1633,1633,0
|
|
20230906,111800,44754343,1633,1633,1633,1633,0
|
|
20230906,111700,44754343,1633,1633,1633,1633,0
|
|
20230906,111600,44754343,1633,1633,1633,1633,320
|
|
20230906,111500,44231783,1634,1634,1634,1634,0
|
|
20230906,111400,44231783,1634,1634,1634,1634,4
|
|
20230906,111300,44225247,1633,1633,1633,1633,45
|
|
20230906,111200,44151762,1633,1633,1633,1633,53
|
|
20230906,111100,44065213,1633,1632,1633,1632,8
|
|
20230906,111000,44052155,1631,1631,1631,1631,130
|
|
20230906,110900,43840125,1632,1632,1632,1632,4
|
|
20230906,110800,43833597,1634,1634,1634,1634,0
|
|
20230906,110700,43833597,1634,1634,1634,1634,0
|
|
20230906,110600,43833597,1634,1634,1634,1634,0
|
|
20230906,110500,43833597,1634,1633,1634,1633,2
|
|
20230906,110400,43830330,1634,1634,1634,1627,306
|
|
20230906,110300,43332347,1635,1635,1635,1635,2
|
|
20230906,110200,43329077,1634,1634,1634,1634,200
|
|
20230906,110100,43002277,1634,1634,1634,1634,0
|
|
20230906,110000,43002277,1634,1634,1634,1634,0
|
|
20230906,105900,43002277,1634,1634,1634,1634,0
|
|
20230906,105800,43002277,1634,1634,1634,1634,0
|
|
20230906,105700,43002277,1634,1634,1634,1634,2
|
|
20230906,105600,42999009,1634,1633,1634,1633,827
|
|
20230906,105500,41648516,1634,1634,1634,1634,3
|
|
20230906,105400,41643614,1634,1634,1634,1634,0
|
|
20230906,105300,41643614,1634,1627,1634,1627,4369
|
|
20230906,105200,34522442,1626,1627,1627,1626,3110
|
|
20230906,105100,29462582,1627,1627,1627,1627,0
|
|
20230906,105000,29462582,1627,1627,1627,1627,0
|
|
20230906,104900,29462582,1627,1627,1627,1627,0
|
|
20230906,104800,29462582,1627,1627,1627,1627,1
|
|
20230906,104700,29460955,1629,1629,1629,1629,42
|
|
20230906,104600,29392537,1629,1629,1629,1629,0
|
|
20230906,104500,29392537,1629,1629,1629,1629,0
|
|
20230906,104400,29392537,1629,1629,1629,1629,0
|
|
20230906,104300,29392537,1629,1629,1629,1629,3
|
|
20230906,104200,29387650,1627,1628,1628,1627,2
|
|
20230906,104100,29384395,1629,1629,1629,1629,2
|
|
20230906,104000,29381137,1629,1629,1629,1629,3
|
|
20230906,103900,29376250,1629,1628,1629,1628,3
|
|
20230906,103800,29371365,1622,1622,1622,1622,0
|
|
20230906,103700,29371365,1622,1622,1622,1622,0
|
|
20230906,103600,29371365,1622,1622,1622,1622,0
|
|
20230906,103500,29371365,1622,1623,1623,1622,700
|
|
20230906,103400,28235958,1623,1623,1623,1623,200
|
|
20230906,103300,27911358,1623,1623,1623,1623,0
|
|
20230906,103200,27911358,1623,1623,1623,1623,0
|
|
20230906,103100,27911358,1623,1623,1623,1623,0
|
|
20230906,103000,27911358,1623,1623,1623,1623,0
|
|
20230906,102900,27911358,1623,1623,1623,1623,15
|
|
20230906,102800,27887013,1623,1623,1623,1623,0
|
|
20230906,102700,27887013,1623,1625,1625,1623,2000
|
|
20230906,102600,24640975,1625,1629,1629,1625,400
|
|
20230906,102500,23989775,1629,1629,1629,1629,1000
|
|
20230906,102400,22360775,1629,1629,1629,1629,0
|
|
20230906,102300,22360775,1629,1629,1629,1629,90
|
|
20230906,102200,22214165,1623,1623,1623,1623,0
|
|
20230906,102100,22214165,1623,1629,1629,1623,421
|
|
20230906,102000,21528710,1621,1621,1621,1621,0
|
|
20230906,101900,21528710,1621,1621,1621,1621,0
|
|
20230906,101800,21528710,1621,1621,1621,1621,555
|
|
20230906,101700,20629055,1621,1621,1621,1621,0
|
|
20230906,101600,20629055,1621,1621,1621,1621,0
|
|
20230906,101500,20629055,1621,1621,1621,1621,0
|
|
20230906,101400,20629055,1621,1621,1621,1621,0
|
|
20230906,101300,20629055,1621,1621,1621,1621,0
|
|
20230906,101200,20629055,1621,1621,1621,1621,0
|
|
20230906,101100,20629055,1621,1626,1626,1621,659
|
|
20230906,101000,19560716,1626,1626,1626,1626,0
|
|
20230906,100900,19560716,1626,1625,1626,1625,328
|
|
20230906,100800,19027582,1626,1626,1626,1626,100
|
|
20230906,100700,18864982,1626,1626,1626,1626,1
|
|
20230906,100600,18863356,1625,1626,1626,1625,1705
|
|
20230906,100500,16092515,1631,1631,1631,1631,20
|
|
20230906,100400,16059895,1632,1632,1632,1632,0
|
|
20230906,100300,16059895,1632,1632,1632,1632,0
|
|
20230906,100200,16059895,1632,1632,1632,1632,0
|
|
20230906,100100,16059895,1632,1632,1632,1632,0
|
|
20230906,100000,16059895,1632,1632,1632,1632,0
|
|
20230906,095900,16059895,1632,1632,1632,1632,0
|
|
20230906,095800,16059895,1632,1632,1632,1632,33
|
|
20230906,095700,16006039,1625,1625,1625,1625,0
|
|
20230906,095600,16006039,1625,1627,1627,1625,1456
|
|
20230906,095500,13637669,1630,1630,1630,1630,0
|
|
20230906,095400,13637669,1630,1630,1630,1630,107
|
|
20230906,095300,13463259,1630,1630,1630,1630,492
|
|
20230906,095200,12661299,1633,1633,1633,1633,0
|
|
20230906,095100,12661299,1633,1633,1633,1633,216
|
|
20230906,095000,12308571,1634,1634,1634,1634,0
|
|
20230906,094900,12308571,1634,1634,1634,1634,0
|
|
20230906,094800,12308571,1634,1634,1634,1634,0
|
|
20230906,094700,12308571,1634,1630,1634,1630,5
|
|
20230906,094600,12300406,1634,1633,1634,1633,31
|
|
20230906,094500,12249772,1633,1633,1633,1633,3
|
|
20230906,094400,12244873,1633,1633,1633,1633,10
|
|
20230906,094300,12228543,1634,1634,1634,1634,0
|
|
20230906,094200,12228543,1634,1634,1634,1634,0
|
|
20230906,094100,12228543,1634,1634,1634,1634,0
|
|
20230906,094000,12228543,1634,1627,1634,1627,640
|
|
20230906,093900,11184066,1632,1632,1632,1632,1
|
|
20230906,093800,11182434,1632,1630,1633,1627,503
|
|
20230906,093700,10363412,1635,1635,1635,1635,1
|
|
20230906,093600,10361777,1630,1631,1631,1630,60
|
|
20230906,093500,10263921,1637,1637,1637,1637,0
|
|
20230906,093400,10263921,1637,1637,1637,1637,0
|
|
20230906,093300,10263921,1637,1637,1637,1637,5
|
|
20230906,093200,10255736,1637,1637,1637,1637,4
|
|
20230906,093100,10249188,1637,1637,1637,1637,0
|
|
20230906,093000,10249188,1637,1637,1637,1637,0
|
|
20230906,092900,10249188,1637,1637,1637,1637,0
|
|
20230906,092800,10249188,1637,1637,1637,1637,10
|
|
20230906,092700,10232818,1637,1637,1637,1637,0
|
|
20230906,092600,10232818,1637,1633,1638,1632,12
|
|
20230906,092500,10213196,1636,1636,1636,1636,4
|
|
20230906,092400,10206652,1638,1630,1638,1630,30
|
|
20230906,092300,10157744,1630,1630,1630,1629,168
|
|
20230906,092200,9883905,1630,1628,1630,1628,398
|
|
20230906,092100,9235956,1628,1621,1628,1621,727
|
|
20230906,092000,8055675,1628,1628,1628,1628,0
|
|
20230906,091900,8055675,1628,1628,1628,1628,0
|
|
20230906,091800,8055675,1628,1628,1628,1628,0
|
|
20230906,091700,8055675,1628,1628,1628,1628,310
|
|
20230906,091600,7550995,1628,1621,1628,1621,58
|
|
20230906,091500,7456963,1628,1628,1628,1628,0
|
|
20230906,091400,7456963,1628,1628,1628,1628,0
|
|
20230906,091300,7456963,1628,1628,1628,1628,100
|
|
20230906,091200,7294163,1628,1628,1628,1628,20
|
|
20230906,091100,7261603,1628,1628,1628,1628,0
|
|
20230906,091000,7261603,1628,1628,1628,1628,2
|
|
20230906,090900,7258347,1618,1619,1619,1618,1000
|
|
20230906,090800,5639595,1629,1629,1629,1629,0
|
|
20230906,090700,5639595,1629,1629,1629,1629,3
|
|
20230906,090600,5634708,1630,1630,1630,1630,0
|
|
20230906,090500,5634708,1630,1630,1630,1630,0
|
|
20230906,090400,5634708,1630,1630,1630,1630,2
|
|
20230906,090300,5631448,1630,1630,1630,1630,0
|
|
20230906,090200,5631448,1630,1630,1630,1630,0
|
|
20230906,090100,5631448,1630,1630,1630,1630,2
|
|
20230906,090000,5628188,1619,1620,1630,1619,3291
|