599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185600,160851003,1605,1605,1605,1605,6512
|
|
20230907,185500,160851003,1605,1605,1605,1605,0
|
|
20230907,185400,160851003,1605,1605,1605,1605,0
|
|
20230907,185300,160851003,1605,1605,1605,1605,0
|
|
20230907,185200,160851003,1605,1605,1605,1605,0
|
|
20230907,185100,160851003,1605,1605,1605,1605,0
|
|
20230907,185000,160851003,1605,1605,1605,1605,0
|
|
20230907,184900,160851003,1605,1605,1605,1605,0
|
|
20230907,184800,160851003,1605,1605,1605,1605,0
|
|
20230907,184700,160851003,1605,1605,1605,1605,0
|
|
20230907,184600,160851003,1605,1605,1605,1605,0
|
|
20230907,184500,160851003,1605,1605,1605,1605,0
|
|
20230907,184400,160851003,1605,1605,1605,1605,0
|
|
20230907,184300,160851003,1605,1605,1605,1605,0
|
|
20230907,184200,160851003,1605,1605,1605,1605,0
|
|
20230907,184100,160851003,1605,1605,1605,1605,0
|
|
20230907,184000,160851003,1605,1605,1605,1605,0
|
|
20230907,183900,160851003,1605,1605,1605,1605,0
|
|
20230907,183800,160851003,1605,1605,1605,1605,0
|
|
20230907,183700,160851003,1605,1605,1605,1605,0
|
|
20230907,183600,160851003,1605,1605,1605,1605,0
|
|
20230907,183500,160851003,1605,1605,1605,1605,0
|
|
20230907,183400,160851003,1605,1605,1605,1605,0
|
|
20230907,183300,160851003,1605,1605,1605,1605,0
|
|
20230907,183200,160851003,1605,1605,1605,1605,0
|
|
20230907,183100,160851003,1605,1605,1605,1605,0
|
|
20230907,183000,160851003,1605,1605,1605,1605,0
|
|
20230907,182900,160851003,1605,1605,1605,1605,0
|
|
20230907,182800,160851003,1605,1605,1605,1605,0
|
|
20230907,182700,160851003,1605,1605,1605,1605,0
|
|
20230907,182600,160851003,1605,1605,1605,1605,6512
|
|
20230907,182500,160851003,1605,1605,1605,1605,0
|
|
20230907,182400,160851003,1605,1605,1605,1605,0
|
|
20230907,182300,160851003,1605,1605,1605,1605,0
|
|
20230907,182200,160851003,1605,1605,1605,1605,0
|
|
20230907,182100,160851003,1605,1605,1605,1605,0
|
|
20230907,182000,160851003,1605,1605,1605,1605,0
|
|
20230907,181900,160851003,1605,1605,1605,1605,0
|
|
20230907,181800,160851003,1605,1605,1605,1605,0
|
|
20230907,181700,160851003,1605,1605,1605,1605,0
|
|
20230907,181600,160851003,1605,1605,1605,1605,0
|
|
20230907,181500,160851003,1605,1605,1605,1605,0
|
|
20230907,181400,160851003,1605,1605,1605,1605,0
|
|
20230907,181300,160851003,1605,1605,1605,1605,0
|
|
20230907,181200,160851003,1605,1605,1605,1605,0
|
|
20230907,181100,160851003,1605,1605,1605,1605,0
|
|
20230907,181000,160851003,1605,1605,1605,1605,0
|
|
20230907,180900,160851003,1605,1605,1605,1605,0
|
|
20230907,180800,160851003,1605,1605,1605,1605,0
|
|
20230907,180700,160851003,1605,1605,1605,1605,0
|
|
20230907,180600,160851003,1605,1605,1605,1605,0
|
|
20230907,180500,160851003,1605,1605,1605,1605,0
|
|
20230907,180400,160851003,1605,1605,1605,1605,0
|
|
20230907,180300,160851003,1605,1605,1605,1605,0
|
|
20230907,180200,160851003,1605,1605,1605,1605,0
|
|
20230907,180100,160851003,1605,1605,1605,1605,0
|
|
20230907,180000,160851003,1605,1605,1605,1605,0
|
|
20230907,175900,160851003,1605,1605,1605,1605,0
|
|
20230907,175800,160851003,1605,1605,1605,1605,0
|
|
20230907,175700,160851003,1605,1605,1605,1605,0
|
|
20230907,175600,160851003,1605,1605,1605,1605,6512
|
|
20230907,175500,160851003,1605,1605,1605,1605,0
|
|
20230907,175400,160851003,1605,1605,1605,1605,0
|
|
20230907,175300,160851003,1605,1605,1605,1605,0
|
|
20230907,175200,160851003,1605,1605,1605,1605,0
|
|
20230907,175100,160851003,1605,1605,1605,1605,0
|
|
20230907,175000,160851003,1605,1605,1605,1605,0
|
|
20230907,174900,160851003,1605,1605,1605,1605,0
|
|
20230907,174800,160851003,1605,1605,1605,1605,0
|
|
20230907,174700,160851003,1605,1605,1605,1605,0
|
|
20230907,174600,160851003,1605,1605,1605,1605,0
|
|
20230907,174500,160851003,1605,1605,1605,1605,0
|
|
20230907,174400,160851003,1605,1605,1605,1605,0
|
|
20230907,174300,160851003,1605,1605,1605,1605,0
|
|
20230907,174200,160851003,1605,1605,1605,1605,0
|
|
20230907,174100,160851003,1605,1605,1605,1605,0
|
|
20230907,174000,160851003,1605,1605,1605,1605,0
|
|
20230907,173900,160851003,1605,1605,1605,1605,0
|
|
20230907,173800,160851003,1605,1605,1605,1605,0
|
|
20230907,173700,160851003,1605,1605,1605,1605,0
|
|
20230907,173600,160851003,1605,1605,1605,1605,0
|
|
20230907,173500,160851003,1605,1605,1605,1605,0
|
|
20230907,173400,160851003,1605,1605,1605,1605,0
|
|
20230907,173300,160851003,1605,1605,1605,1605,0
|
|
20230907,173200,160851003,1605,1605,1605,1605,0
|
|
20230907,173100,160851003,1605,1605,1605,1605,0
|
|
20230907,173000,160851003,1605,1605,1605,1605,0
|
|
20230907,172900,160851003,1605,1605,1605,1605,0
|
|
20230907,172800,160851003,1605,1605,1605,1605,0
|
|
20230907,172700,160851003,1605,1605,1605,1605,0
|
|
20230907,172600,160851003,1605,1605,1605,1605,6512
|
|
20230907,172500,160851003,1605,1605,1605,1605,0
|
|
20230907,172400,160851003,1605,1605,1605,1605,0
|
|
20230907,172300,160851003,1605,1605,1605,1605,0
|
|
20230907,172200,160851003,1605,1605,1605,1605,0
|
|
20230907,172100,160851003,1605,1605,1605,1605,0
|
|
20230907,172000,160851003,1605,1605,1605,1605,0
|
|
20230907,171900,160851003,1605,1605,1605,1605,0
|
|
20230907,171800,160851003,1605,1605,1605,1605,0
|
|
20230907,171700,160851003,1605,1605,1605,1605,0
|
|
20230907,171600,160851003,1605,1605,1605,1605,0
|
|
20230907,171500,160851003,1605,1605,1605,1605,0
|
|
20230907,171400,160851003,1605,1605,1605,1605,0
|
|
20230907,171300,160851003,1605,1605,1605,1605,0
|
|
20230907,171200,160851003,1605,1605,1605,1605,0
|
|
20230907,171100,160851003,1605,1605,1605,1605,0
|
|
20230907,171000,160851003,1605,1605,1605,1605,0
|
|
20230907,170900,160851003,1605,1605,1605,1605,0
|
|
20230907,170800,160851003,1605,1605,1605,1605,0
|
|
20230907,170700,160851003,1605,1605,1605,1605,0
|
|
20230907,170600,160851003,1605,1605,1605,1605,0
|
|
20230907,170500,160851003,1605,1605,1605,1605,0
|
|
20230907,170400,160851003,1605,1605,1605,1605,0
|
|
20230907,170300,160851003,1605,1605,1605,1605,0
|
|
20230907,170200,160851003,1605,1605,1605,1605,0
|
|
20230907,170100,160851003,1605,1605,1605,1605,0
|
|
20230907,170000,160851003,1605,1605,1605,1605,0
|
|
20230907,165900,160851003,1605,1605,1605,1605,0
|
|
20230907,165800,160851003,1605,1605,1605,1605,0
|
|
20230907,165700,160851003,1605,1605,1605,1605,0
|
|
20230907,165600,160851003,1605,1605,1605,1605,6512
|
|
20230907,165500,160851003,1605,1605,1605,1605,0
|
|
20230907,165400,160851003,1605,1605,1605,1605,0
|
|
20230907,165300,160851003,1605,1605,1605,1605,0
|
|
20230907,165200,160851003,1605,1605,1605,1605,0
|
|
20230907,165100,160851003,1605,1605,1605,1605,0
|
|
20230907,165000,160851003,1605,1605,1605,1605,0
|
|
20230907,164900,160851003,1605,1605,1605,1605,0
|
|
20230907,164800,160851003,1605,1605,1605,1605,0
|
|
20230907,164700,160851003,1605,1605,1605,1605,0
|
|
20230907,164600,160851003,1605,1605,1605,1605,0
|
|
20230907,164500,160851003,1605,1605,1605,1605,0
|
|
20230907,164400,160851003,1605,1605,1605,1605,0
|
|
20230907,164300,160851003,1605,1605,1605,1605,0
|
|
20230907,164200,160851003,1605,1605,1605,1605,0
|
|
20230907,164100,160851003,1605,1605,1605,1605,0
|
|
20230907,164000,160851003,1605,1605,1605,1605,0
|
|
20230907,163900,160851003,1605,1605,1605,1605,0
|
|
20230907,163800,160851003,1605,1605,1605,1605,0
|
|
20230907,163700,160851003,1605,1605,1605,1605,0
|
|
20230907,163600,160851003,1605,1605,1605,1605,0
|
|
20230907,163500,160851003,1605,1605,1605,1605,0
|
|
20230907,163400,160851003,1605,1605,1605,1605,0
|
|
20230907,163300,160851003,1605,1605,1605,1605,0
|
|
20230907,163200,160851003,1605,1605,1605,1605,0
|
|
20230907,163100,160851003,1605,1605,1605,1605,0
|
|
20230907,163000,160851003,1605,1605,1605,1605,0
|
|
20230907,162900,160851003,1605,1605,1605,1605,0
|
|
20230907,162800,160851003,1605,1605,1605,1605,0
|
|
20230907,162700,160851003,1605,1605,1605,1605,0
|
|
20230907,162600,160851003,1605,1605,1605,1605,6512
|
|
20230907,162500,160851003,1605,1605,1605,1605,0
|
|
20230907,162400,160851003,1605,1605,1605,1605,0
|
|
20230907,162300,160851003,1605,1605,1605,1605,0
|
|
20230907,162200,160851003,1605,1605,1605,1605,0
|
|
20230907,162100,160851003,1605,1605,1605,1605,0
|
|
20230907,162000,160851003,1605,1605,1605,1605,0
|
|
20230907,161900,160851003,1605,1605,1605,1605,0
|
|
20230907,161800,160851003,1605,1605,1605,1605,0
|
|
20230907,161700,160851003,1605,1605,1605,1605,0
|
|
20230907,161600,160851003,1605,1605,1605,1605,0
|
|
20230907,161500,160851003,1605,1605,1605,1605,0
|
|
20230907,161400,160851003,1605,1605,1605,1605,0
|
|
20230907,161300,160851003,1605,1605,1605,1605,0
|
|
20230907,161200,160851003,1605,1605,1605,1605,0
|
|
20230907,161100,160851003,1605,1605,1605,1605,0
|
|
20230907,161000,160851003,1605,1605,1605,1605,0
|
|
20230907,160900,160851003,1605,1605,1605,1605,0
|
|
20230907,160800,160851003,1605,1605,1605,1605,0
|
|
20230907,160700,160851003,1605,1605,1605,1605,0
|
|
20230907,160600,160851003,1605,1605,1605,1605,0
|
|
20230907,160500,160851003,1605,1605,1605,1605,0
|
|
20230907,160400,160851003,1605,1605,1605,1605,0
|
|
20230907,160300,160851003,1605,1605,1605,1605,0
|
|
20230907,160200,160851003,1605,1605,1605,1605,0
|
|
20230907,160100,160851003,1605,1605,1605,1605,0
|
|
20230907,160000,160851003,1605,1605,1605,1605,0
|
|
20230907,155900,160851003,1605,1605,1605,1605,0
|
|
20230907,155800,160851003,1605,1605,1605,1605,0
|
|
20230907,155700,160851003,1605,1605,1605,1605,0
|
|
20230907,155600,160851003,1605,1605,1605,1605,6512
|
|
20230907,155500,160851003,1605,1605,1605,1605,0
|
|
20230907,155400,160851003,1605,1605,1605,1605,0
|
|
20230907,155300,160851003,1605,1605,1605,1605,0
|
|
20230907,155200,160851003,1605,1605,1605,1605,0
|
|
20230907,155100,160851003,1605,1605,1605,1605,0
|
|
20230907,155000,160851003,1605,1605,1605,1605,0
|
|
20230907,154900,160851003,1605,1605,1605,1605,0
|
|
20230907,154800,160851003,1605,1605,1605,1605,0
|
|
20230907,154700,160851003,1605,1605,1605,1605,0
|
|
20230907,154600,160851003,1605,1605,1605,1605,0
|
|
20230907,154500,160851003,1605,1605,1605,1605,0
|
|
20230907,154400,160851003,1605,1605,1605,1605,0
|
|
20230907,154300,160851003,1605,1605,1605,1605,0
|
|
20230907,154200,160851003,1605,1605,1605,1605,0
|
|
20230907,154100,160851003,1605,1605,1605,1605,0
|
|
20230907,154000,160851003,1605,1605,1605,1605,0
|
|
20230907,153900,160851003,1605,1605,1605,1605,0
|
|
20230907,153800,160851003,1605,1605,1605,1605,0
|
|
20230907,153700,160851003,1605,1605,1605,1605,0
|
|
20230907,153600,160851003,1605,1605,1605,1605,0
|
|
20230907,153500,160851003,1605,1605,1605,1605,0
|
|
20230907,153400,160851003,1605,1605,1605,1605,0
|
|
20230907,153300,160851003,1605,1605,1605,1605,0
|
|
20230907,153200,160851003,1605,1605,1605,1605,0
|
|
20230907,153100,160851003,1605,1605,1605,1605,0
|
|
20230907,153000,160851003,1605,1605,1605,1605,6512
|
|
20230907,152900,150399243,1607,1607,1607,1607,0
|
|
20230907,152800,150399243,1607,1607,1607,1607,0
|
|
20230907,152700,150399243,1607,1607,1607,1607,0
|
|
20230907,152600,150399243,1607,1607,1607,1607,0
|
|
20230907,152500,150399243,1607,1607,1607,1607,0
|
|
20230907,152400,150399243,1607,1607,1607,1607,0
|
|
20230907,152300,150399243,1607,1607,1607,1607,0
|
|
20230907,152200,150399243,1607,1607,1607,1607,0
|
|
20230907,152100,150399243,1607,1607,1607,1607,0
|
|
20230907,152000,150399243,1607,1607,1607,1607,0
|
|
20230907,151900,150399243,1607,1607,1607,1607,0
|
|
20230907,151800,150399243,1607,1611,1611,1607,603
|
|
20230907,151700,149428222,1607,1607,1611,1607,1111
|
|
20230907,151600,147642765,1607,1607,1607,1607,4
|
|
20230907,151500,147636337,1611,1611,1611,1611,207
|
|
20230907,151400,147302860,1611,1611,1611,1611,7
|
|
20230907,151300,147291583,1611,1611,1611,1611,0
|
|
20230907,151200,147291583,1611,1611,1611,1611,1
|
|
20230907,151100,147289972,1607,1607,1607,1607,0
|
|
20230907,151000,147289972,1607,1607,1607,1607,0
|
|
20230907,150900,147289972,1607,1607,1607,1607,0
|
|
20230907,150800,147289972,1607,1610,1610,1607,204
|
|
20230907,150700,146962132,1610,1610,1610,1610,6
|
|
20230907,150600,146952472,1610,1610,1610,1610,700
|
|
20230907,150500,145825472,1611,1611,1611,1611,1200
|
|
20230907,150400,143892272,1606,1606,1606,1606,214
|
|
20230907,150300,143548588,1607,1607,1607,1607,0
|
|
20230907,150200,143548588,1607,1607,1607,1607,986
|
|
20230907,150100,141964086,1612,1612,1612,1612,0
|
|
20230907,150000,141964086,1612,1612,1612,1612,10
|
|
20230907,145900,141947966,1607,1605,1612,1605,1023
|
|
20230907,145800,140304030,1606,1606,1606,1606,62
|
|
20230907,145700,140204458,1606,1606,1606,1606,0
|
|
20230907,145600,140204458,1606,1606,1606,1606,1161
|
|
20230907,145500,138339892,1606,1606,1606,1606,620
|
|
20230907,145400,137344172,1612,1612,1612,1612,0
|
|
20230907,145300,137344172,1612,1612,1612,1612,0
|
|
20230907,145200,137344172,1612,1612,1612,1612,10
|
|
20230907,145100,137328052,1606,1606,1606,1606,0
|
|
20230907,145000,137328052,1606,1606,1606,1606,0
|
|
20230907,144900,137328052,1606,1606,1606,1606,0
|
|
20230907,144800,137328052,1606,1606,1606,1606,100
|
|
20230907,144700,137167452,1612,1612,1612,1612,200
|
|
20230907,144600,136845052,1612,1612,1612,1612,0
|
|
20230907,144500,136845052,1612,1612,1612,1612,30
|
|
20230907,144400,136796692,1605,1605,1605,1605,0
|
|
20230907,144300,136796692,1605,1605,1605,1605,0
|
|
20230907,144200,136796692,1605,1605,1605,1605,0
|
|
20230907,144100,136796692,1605,1610,1610,1605,1466
|
|
20230907,144000,134441962,1610,1610,1610,1610,0
|
|
20230907,143900,134441962,1610,1610,1610,1610,300
|
|
20230907,143800,133958962,1610,1610,1610,1610,0
|
|
20230907,143700,133958962,1610,1610,1610,1610,0
|
|
20230907,143600,133958962,1610,1610,1610,1610,3
|
|
20230907,143500,133954132,1610,1610,1610,1610,10
|
|
20230907,143400,133938032,1606,1606,1606,1606,511
|
|
20230907,143300,133117366,1610,1610,1610,1610,311
|
|
20230907,143200,132616656,1612,1612,1612,1612,0
|
|
20230907,143100,132616656,1612,1612,1612,1612,0
|
|
20230907,143000,132616656,1612,1612,1612,1612,0
|
|
20230907,142900,132616656,1612,1612,1612,1612,0
|
|
20230907,142800,132616656,1612,1612,1612,1612,1
|
|
20230907,142700,132615044,1606,1606,1606,1606,0
|
|
20230907,142600,132615044,1606,1606,1606,1606,895
|
|
20230907,142500,131177674,1606,1606,1606,1606,1100
|
|
20230907,142400,129411074,1606,1606,1606,1606,897
|
|
20230907,142300,127970492,1606,1607,1607,1606,955
|
|
20230907,142200,126436139,1613,1613,1613,1613,0
|
|
20230907,142100,126436139,1613,1613,1613,1613,0
|
|
20230907,142000,126436139,1613,1613,1613,1613,0
|
|
20230907,141900,126436139,1613,1613,1613,1613,0
|
|
20230907,141800,126436139,1613,1613,1613,1613,100
|
|
20230907,141700,126274839,1607,1607,1607,1607,0
|
|
20230907,141600,126274839,1607,1607,1607,1607,30
|
|
20230907,141500,126226629,1607,1607,1607,1607,211
|
|
20230907,141400,125887552,1612,1612,1612,1612,0
|
|
20230907,141300,125887552,1612,1612,1612,1612,374
|
|
20230907,141200,125284664,1612,1612,1612,1612,0
|
|
20230907,141100,125284664,1612,1612,1612,1612,10
|
|
20230907,141000,125268544,1607,1607,1613,1607,217
|
|
20230907,140900,124919595,1613,1613,1613,1613,0
|
|
20230907,140800,124919595,1613,1613,1613,1613,0
|
|
20230907,140700,124919595,1613,1613,1613,1613,0
|
|
20230907,140600,124919595,1613,1613,1613,1613,0
|
|
20230907,140500,124919595,1613,1613,1613,1613,10
|
|
20230907,140400,124903465,1607,1607,1607,1607,0
|
|
20230907,140300,124903465,1607,1607,1607,1607,0
|
|
20230907,140200,124903465,1607,1607,1607,1607,50
|
|
20230907,140100,124823115,1613,1613,1613,1613,0
|
|
20230907,140000,124823115,1613,1613,1613,1613,0
|
|
20230907,135900,124823115,1613,1613,1613,1613,0
|
|
20230907,135800,124823115,1613,1613,1613,1613,0
|
|
20230907,135700,124823115,1613,1613,1613,1613,0
|
|
20230907,135600,124823115,1613,1613,1613,1613,0
|
|
20230907,135500,124823115,1613,1613,1613,1613,0
|
|
20230907,135400,124823115,1613,1613,1613,1613,0
|
|
20230907,135300,124823115,1613,1613,1613,1613,0
|
|
20230907,135200,124823115,1613,1613,1613,1613,687
|
|
20230907,135100,123714984,1612,1612,1612,1612,429
|
|
20230907,135000,123023436,1612,1612,1612,1612,0
|
|
20230907,134900,123023436,1612,1612,1612,1612,0
|
|
20230907,134800,123023436,1612,1612,1612,1612,0
|
|
20230907,134700,123023436,1612,1612,1612,1612,0
|
|
20230907,134600,123023436,1612,1612,1612,1612,0
|
|
20230907,134500,123023436,1612,1612,1612,1612,190
|
|
20230907,134400,122717156,1612,1612,1612,1612,0
|
|
20230907,134300,122717156,1612,1612,1612,1612,0
|
|
20230907,134200,122717156,1612,1612,1612,1612,50
|
|
20230907,134100,122636556,1612,1612,1612,1612,0
|
|
20230907,134000,122636556,1612,1612,1612,1612,10
|
|
20230907,133900,122620436,1607,1607,1607,1607,375
|
|
20230907,133800,122017811,1607,1608,1608,1607,151
|
|
20230907,133700,121775153,1608,1613,1614,1608,520
|
|
20230907,133600,120938883,1608,1608,1608,1608,0
|
|
20230907,133500,120938883,1608,1608,1608,1608,0
|
|
20230907,133400,120938883,1608,1608,1608,1608,1
|
|
20230907,133300,120937275,1614,1614,1614,1614,0
|
|
20230907,133200,120937275,1614,1614,1614,1614,0
|
|
20230907,133100,120937275,1614,1613,1614,1613,804
|
|
20230907,133000,119640159,1614,1614,1614,1614,0
|
|
20230907,132900,119640159,1614,1614,1614,1614,0
|
|
20230907,132800,119640159,1614,1614,1614,1614,0
|
|
20230907,132700,119640159,1614,1614,1614,1614,0
|
|
20230907,132600,119640159,1614,1614,1614,1614,0
|
|
20230907,132500,119640159,1614,1614,1614,1614,0
|
|
20230907,132400,119640159,1614,1614,1614,1614,0
|
|
20230907,132300,119640159,1614,1614,1614,1614,0
|
|
20230907,132200,119640159,1614,1614,1614,1614,0
|
|
20230907,132100,119640159,1614,1614,1614,1614,0
|
|
20230907,132000,119640159,1614,1614,1614,1614,0
|
|
20230907,131900,119640159,1614,1614,1614,1614,2347
|
|
20230907,131800,115852101,1614,1614,1614,1614,0
|
|
20230907,131700,115852101,1614,1610,1614,1610,500
|
|
20230907,131600,115045121,1610,1610,1610,1610,260
|
|
20230907,131500,114626521,1606,1606,1606,1606,0
|
|
20230907,131400,114626521,1606,1606,1606,1605,1658
|
|
20230907,131300,111963780,1606,1606,1606,1606,413
|
|
20230907,131200,111300502,1606,1606,1606,1606,0
|
|
20230907,131100,111300502,1606,1606,1606,1606,2604
|
|
20230907,131000,107118478,1608,1608,1608,1608,100
|
|
20230907,130900,106957678,1607,1607,1607,1607,0
|
|
20230907,130800,106957678,1607,1607,1607,1607,0
|
|
20230907,130700,106957678,1607,1607,1607,1607,50
|
|
20230907,130600,106877328,1607,1607,1607,1607,70
|
|
20230907,130500,106764838,1607,1607,1607,1607,0
|
|
20230907,130400,106764838,1607,1607,1607,1607,0
|
|
20230907,130300,106764838,1607,1607,1607,1607,0
|
|
20230907,130200,106764838,1607,1607,1607,1607,0
|
|
20230907,130100,106764838,1607,1608,1608,1607,2502
|
|
20230907,130000,102742698,1609,1609,1609,1609,0
|
|
20230907,125900,102742698,1609,1609,1609,1609,0
|
|
20230907,125800,102742698,1609,1609,1609,1609,0
|
|
20230907,125700,102742698,1609,1609,1609,1609,0
|
|
20230907,125600,102742698,1609,1609,1609,1609,260
|
|
20230907,125500,102324358,1610,1610,1610,1610,0
|
|
20230907,125400,102324358,1610,1610,1610,1610,115
|
|
20230907,125300,102139208,1614,1614,1614,1614,0
|
|
20230907,125200,102139208,1614,1614,1614,1614,0
|
|
20230907,125100,102139208,1614,1614,1614,1614,0
|
|
20230907,125000,102139208,1614,1614,1614,1614,0
|
|
20230907,124900,102139208,1614,1614,1614,1614,0
|
|
20230907,124800,102139208,1614,1614,1614,1614,2
|
|
20230907,124700,102135980,1614,1614,1614,1614,0
|
|
20230907,124600,102135980,1614,1614,1614,1614,0
|
|
20230907,124500,102135980,1614,1614,1614,1614,0
|
|
20230907,124400,102135980,1614,1614,1614,1614,86
|
|
20230907,124300,101997176,1614,1614,1614,1614,0
|
|
20230907,124200,101997176,1614,1614,1614,1614,0
|
|
20230907,124100,101997176,1614,1614,1614,1614,0
|
|
20230907,124000,101997176,1614,1614,1614,1614,0
|
|
20230907,123900,101997176,1614,1608,1614,1608,1770
|
|
20230907,123800,99151004,1608,1608,1608,1608,0
|
|
20230907,123700,99151004,1608,1608,1608,1608,0
|
|
20230907,123600,99151004,1608,1608,1608,1608,428
|
|
20230907,123500,98462780,1608,1608,1608,1608,0
|
|
20230907,123400,98462780,1608,1608,1608,1608,2
|
|
20230907,123300,98459564,1614,1614,1614,1614,0
|
|
20230907,123200,98459564,1614,1609,1614,1608,312
|
|
20230907,123100,97956907,1609,1609,1609,1609,1971
|
|
20230907,123000,94785568,1614,1614,1614,1614,0
|
|
20230907,122900,94785568,1614,1614,1614,1614,300
|
|
20230907,122800,94301368,1614,1614,1614,1614,0
|
|
20230907,122700,94301368,1614,1614,1614,1614,0
|
|
20230907,122600,94301368,1614,1614,1614,1614,0
|
|
20230907,122500,94301368,1614,1614,1614,1614,0
|
|
20230907,122400,94301368,1614,1615,1615,1614,4
|
|
20230907,122300,94294910,1615,1609,1615,1609,550
|
|
20230907,122200,93409948,1609,1609,1609,1609,0
|
|
20230907,122100,93409948,1609,1609,1609,1609,65
|
|
20230907,122000,93305363,1609,1609,1609,1609,10
|
|
20230907,121900,93289273,1609,1609,1609,1609,100
|
|
20230907,121800,93128373,1609,1609,1609,1609,0
|
|
20230907,121700,93128373,1609,1609,1609,1609,0
|
|
20230907,121600,93128373,1609,1609,1609,1609,8
|
|
20230907,121500,93115501,1609,1609,1609,1609,0
|
|
20230907,121400,93115501,1609,1611,1615,1609,1781
|
|
20230907,121300,90248139,1615,1615,1615,1615,0
|
|
20230907,121200,90248139,1615,1615,1615,1615,2
|
|
20230907,121100,90244909,1615,1615,1615,1615,0
|
|
20230907,121000,90244909,1615,1615,1615,1615,0
|
|
20230907,120900,90244909,1615,1615,1615,1615,704
|
|
20230907,120800,89107949,1615,1615,1615,1615,0
|
|
20230907,120700,89107949,1615,1615,1615,1615,0
|
|
20230907,120600,89107949,1615,1615,1615,1615,0
|
|
20230907,120500,89107949,1615,1615,1615,1615,0
|
|
20230907,120400,89107949,1615,1615,1615,1615,0
|
|
20230907,120300,89107949,1615,1615,1615,1615,0
|
|
20230907,120200,89107949,1615,1615,1615,1615,0
|
|
20230907,120100,89107949,1615,1615,1615,1615,2
|
|
20230907,120000,89104719,1610,1610,1610,1610,4
|
|
20230907,115900,89098279,1615,1615,1615,1615,0
|
|
20230907,115800,89098279,1615,1615,1615,1615,2
|
|
20230907,115700,89095049,1615,1615,1615,1615,0
|
|
20230907,115600,89095049,1615,1615,1615,1615,0
|
|
20230907,115500,89095049,1615,1615,1615,1615,621
|
|
20230907,115400,88092134,1615,1615,1615,1615,0
|
|
20230907,115300,88092134,1615,1615,1615,1615,0
|
|
20230907,115200,88092134,1615,1615,1615,1615,0
|
|
20230907,115100,88092134,1615,1615,1615,1615,0
|
|
20230907,115000,88092134,1615,1615,1615,1615,0
|
|
20230907,114900,88092134,1615,1615,1615,1615,0
|
|
20230907,114800,88092134,1615,1615,1615,1615,0
|
|
20230907,114700,88092134,1615,1615,1615,1615,2
|
|
20230907,114600,88088904,1615,1615,1615,1615,0
|
|
20230907,114500,88088904,1615,1615,1615,1615,10
|
|
20230907,114400,88072754,1609,1609,1609,1609,4
|
|
20230907,114300,88066318,1615,1615,1615,1615,0
|
|
20230907,114200,88066318,1615,1615,1615,1615,0
|
|
20230907,114100,88066318,1615,1615,1615,1615,0
|
|
20230907,114000,88066318,1615,1615,1615,1615,3
|
|
20230907,113900,88061473,1615,1615,1615,1615,0
|
|
20230907,113800,88061473,1615,1615,1615,1615,0
|
|
20230907,113700,88061473,1615,1609,1615,1609,3
|
|
20230907,113600,88056634,1615,1615,1615,1615,10
|
|
20230907,113500,88040484,1615,1615,1615,1615,0
|
|
20230907,113400,88040484,1615,1615,1615,1615,0
|
|
20230907,113300,88040484,1615,1615,1615,1615,0
|
|
20230907,113200,88040484,1615,1609,1615,1609,9
|
|
20230907,113100,88025997,1615,1610,1615,1610,1234
|
|
20230907,113000,86039237,1610,1610,1610,1610,0
|
|
20230907,112900,86039237,1610,1610,1610,1610,3
|
|
20230907,112800,86034407,1610,1610,1610,1610,110
|
|
20230907,112700,85857307,1610,1610,1610,1610,875
|
|
20230907,112600,84448557,1610,1608,1610,1608,24
|
|
20230907,112500,84409925,1608,1608,1608,1608,3
|
|
20230907,112400,84405101,1609,1609,1609,1609,0
|
|
20230907,112300,84405101,1609,1609,1609,1609,0
|
|
20230907,112200,84405101,1609,1609,1609,1609,0
|
|
20230907,112100,84405101,1609,1609,1609,1609,0
|
|
20230907,112000,84405101,1609,1609,1609,1609,100
|
|
20230907,111900,84244201,1607,1608,1608,1607,4
|
|
20230907,111800,84237772,1610,1610,1610,1610,0
|
|
20230907,111700,84237772,1610,1610,1610,1610,500
|
|
20230907,111600,83432772,1610,1610,1610,1610,0
|
|
20230907,111500,83432772,1610,1610,1610,1610,589
|
|
20230907,111400,82484482,1610,1610,1610,1610,1000
|
|
20230907,111300,80874482,1610,1610,1610,1610,0
|
|
20230907,111200,80874482,1610,1610,1610,1610,0
|
|
20230907,111100,80874482,1610,1610,1610,1610,3
|
|
20230907,111000,80869652,1615,1615,1615,1615,2
|
|
20230907,110900,80866422,1615,1610,1615,1610,5
|
|
20230907,110800,80858362,1610,1610,1610,1610,4
|
|
20230907,110700,80851922,1615,1610,1615,1610,1665
|
|
20230907,110600,78171262,1610,1610,1610,1610,0
|
|
20230907,110500,78171262,1610,1610,1610,1610,1003
|
|
20230907,110400,76556432,1610,1610,1610,1610,1124
|
|
20230907,110300,74746792,1615,1615,1615,1610,11
|
|
20230907,110200,74729042,1610,1609,1610,1609,512
|
|
20230907,110100,73905231,1609,1607,1609,1607,131
|
|
20230907,110000,73694698,1609,1607,1609,1607,5
|
|
20230907,105900,73686659,1609,1607,1609,1607,6
|
|
20230907,105800,73677013,1608,1610,1610,1608,798
|
|
20230907,105700,72393236,1615,1610,1615,1609,7
|
|
20230907,105600,72381960,1609,1609,1609,1609,3
|
|
20230907,105500,72377133,1610,1610,1610,1610,107
|
|
20230907,105400,72204863,1615,1615,1615,1615,5
|
|
20230907,105300,72196788,1615,1615,1615,1610,9
|
|
20230907,105200,72182268,1615,1607,1615,1607,6
|
|
20230907,105100,72172610,1615,1607,1615,1607,13
|
|
20230907,105000,72151639,1615,1615,1615,1607,26
|
|
20230907,104900,72109681,1615,1608,1615,1608,797
|
|
20230907,104800,70828091,1615,1608,1615,1608,79
|
|
20230907,104700,70701017,1615,1610,1615,1609,4204
|
|
20230907,104600,63932761,1615,1610,1615,1610,11
|
|
20230907,104500,63915035,1615,1615,1615,1611,777
|
|
20230907,104400,62663232,1611,1611,1611,1611,0
|
|
20230907,104300,62663232,1611,1611,1611,1611,7
|
|
20230907,104200,62651955,1611,1611,1611,1611,30
|
|
20230907,104100,62603625,1615,1615,1615,1615,5
|
|
20230907,104000,62595550,1615,1615,1615,1615,0
|
|
20230907,103900,62595550,1615,1612,1615,1612,7
|
|
20230907,103800,62584260,1615,1615,1615,1615,100
|
|
20230907,103700,62422760,1616,1616,1616,1616,0
|
|
20230907,103600,62422760,1616,1616,1616,1616,0
|
|
20230907,103500,62422760,1616,1616,1616,1616,2
|
|
20230907,103400,62419528,1611,1611,1611,1611,1507
|
|
20230907,103300,59991751,1611,1611,1611,1610,2023
|
|
20230907,103200,56733710,1612,1612,1612,1612,11
|
|
20230907,103100,56715978,1617,1617,1617,1617,0
|
|
20230907,103000,56715978,1617,1617,1617,1617,0
|
|
20230907,102900,56715978,1617,1617,1617,1617,1
|
|
20230907,102800,56714361,1610,1610,1610,1610,53
|
|
20230907,102700,56629031,1610,1610,1610,1610,0
|
|
20230907,102600,56629031,1610,1610,1610,1610,0
|
|
20230907,102500,56629031,1610,1610,1610,1610,963
|
|
20230907,102400,55078601,1610,1610,1610,1610,0
|
|
20230907,102300,55078601,1610,1610,1610,1610,1180
|
|
20230907,102200,53178801,1610,1611,1611,1610,1297
|
|
20230907,102100,51090412,1611,1611,1611,1611,1589
|
|
20230907,102000,48530533,1617,1612,1617,1612,103
|
|
20230907,101900,48364482,1612,1612,1612,1612,0
|
|
20230907,101800,48364482,1612,1612,1612,1612,2017
|
|
20230907,101700,45113078,1613,1613,1613,1613,438
|
|
20230907,101600,44406584,1614,1614,1614,1614,323
|
|
20230907,101500,43885262,1618,1618,1618,1618,300
|
|
20230907,101400,43399862,1618,1618,1618,1618,0
|
|
20230907,101300,43399862,1618,1618,1618,1618,0
|
|
20230907,101200,43399862,1618,1615,1618,1614,184
|
|
20230907,101100,43102708,1615,1615,1615,1615,0
|
|
20230907,101000,43102708,1615,1616,1616,1615,113
|
|
20230907,100900,42920122,1617,1617,1617,1617,2
|
|
20230907,100800,42916888,1617,1617,1617,1617,0
|
|
20230907,100700,42916888,1617,1617,1617,1617,11
|
|
20230907,100600,42899101,1616,1616,1616,1616,25
|
|
20230907,100500,42858701,1616,1615,1616,1615,76
|
|
20230907,100400,42735960,1616,1612,1616,1611,115
|
|
20230907,100300,42550334,1621,1621,1621,1621,0
|
|
20230907,100200,42550334,1621,1614,1621,1611,2740
|
|
20230907,100100,38131495,1624,1618,1624,1615,422
|
|
20230907,100000,37449829,1618,1618,1618,1618,0
|
|
20230907,095900,37449829,1618,1618,1618,1618,0
|
|
20230907,095800,37449829,1618,1618,1618,1618,0
|
|
20230907,095700,37449829,1618,1618,1618,1618,161
|
|
20230907,095600,37189331,1619,1628,1628,1619,214
|
|
20230907,095500,36841056,1620,1621,1622,1620,343
|
|
20230907,095400,36285041,1630,1630,1630,1630,0
|
|
20230907,095300,36285041,1630,1630,1630,1630,0
|
|
20230907,095200,36285041,1630,1630,1630,1630,20
|
|
20230907,095100,36252441,1631,1631,1631,1631,0
|
|
20230907,095000,36252441,1631,1631,1631,1631,101
|
|
20230907,094900,36087710,1628,1623,1628,1623,6490
|
|
20230907,094800,25524661,1623,1623,1623,1623,0
|
|
20230907,094700,25524661,1623,1623,1623,1623,0
|
|
20230907,094600,25524661,1623,1614,1623,1614,103
|
|
20230907,094500,25358275,1614,1616,1616,1614,891
|
|
20230907,094400,23920109,1615,1616,1616,1615,50
|
|
20230907,094300,23839347,1627,1627,1627,1627,0
|
|
20230907,094200,23839347,1627,1627,1627,1627,0
|
|
20230907,094100,23839347,1627,1627,1627,1627,0
|
|
20230907,094000,23839347,1627,1627,1627,1627,0
|
|
20230907,093900,23839347,1627,1627,1627,1627,0
|
|
20230907,093800,23839347,1627,1627,1627,1627,0
|
|
20230907,093700,23839347,1627,1627,1627,1627,0
|
|
20230907,093600,23839347,1627,1616,1627,1616,1000
|
|
20230907,093500,22213893,1614,1616,1617,1614,2339
|
|
20230907,093400,18436250,1616,1617,1617,1616,558
|
|
20230907,093300,17534476,1623,1619,1623,1619,100
|
|
20230907,093200,17372396,1618,1617,1618,1617,106
|
|
20230907,093100,17200942,1617,1618,1618,1617,95
|
|
20230907,093000,17047322,1620,1622,1622,1620,120
|
|
20230907,092900,16852782,1627,1627,1627,1627,0
|
|
20230907,092800,16852782,1627,1627,1627,1627,1
|
|
20230907,092700,16851155,1623,1623,1623,1623,0
|
|
20230907,092600,16851155,1623,1624,1624,1623,1110
|
|
20230907,092500,15049615,1624,1624,1624,1624,11
|
|
20230907,092400,15031751,1628,1627,1628,1625,352
|
|
20230907,092300,14459087,1627,1627,1627,1627,9
|
|
20230907,092200,14444444,1628,1628,1628,1628,0
|
|
20230907,092100,14444444,1628,1628,1628,1628,0
|
|
20230907,092000,14444444,1628,1628,1628,1628,0
|
|
20230907,091900,14444444,1628,1625,1628,1625,770
|
|
20230907,091800,13193191,1625,1625,1625,1625,5
|
|
20230907,091700,13185066,1625,1625,1625,1625,0
|
|
20230907,091600,13185066,1625,1625,1625,1625,0
|
|
20230907,091500,13185066,1625,1625,1625,1625,50
|
|
20230907,091400,13103816,1625,1625,1625,1625,0
|
|
20230907,091300,13103816,1625,1625,1625,1625,0
|
|
20230907,091200,13103816,1625,1625,1625,1625,0
|
|
20230907,091100,13103816,1625,1625,1625,1625,0
|
|
20230907,091000,13103816,1625,1625,1625,1625,0
|
|
20230907,090900,13103816,1625,1625,1625,1625,1
|
|
20230907,090800,13102191,1628,1625,1628,1625,4684
|
|
20230907,090700,5477616,1625,1625,1625,1625,1
|
|
20230907,090600,5475991,1625,1625,1625,1625,0
|
|
20230907,090500,5475991,1625,1625,1625,1625,1
|
|
20230907,090400,5474366,1615,1615,1615,1615,146
|
|
20230907,090300,5238576,1615,1615,1615,1613,708
|
|
20230907,090200,4095558,1620,1620,1620,1620,0
|
|
20230907,090100,4095558,1620,1620,1620,1620,0
|
|
20230907,090000,4095558,1620,1628,1628,1620,2520
|