597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,185400,159366792,1606,1606,1606,1606,2345
|
|
20230912,185300,159366792,1606,1606,1606,1606,0
|
|
20230912,185200,159366792,1606,1606,1606,1606,0
|
|
20230912,185100,159366792,1606,1606,1606,1606,0
|
|
20230912,185000,159366792,1606,1606,1606,1606,0
|
|
20230912,184900,159366792,1606,1606,1606,1606,0
|
|
20230912,184800,159366792,1606,1606,1606,1606,0
|
|
20230912,184700,159366792,1606,1606,1606,1606,0
|
|
20230912,184600,159366792,1606,1606,1606,1606,0
|
|
20230912,184500,159366792,1606,1606,1606,1606,0
|
|
20230912,184400,159366792,1606,1606,1606,1606,0
|
|
20230912,184300,159366792,1606,1606,1606,1606,0
|
|
20230912,184200,159366792,1606,1606,1606,1606,0
|
|
20230912,184100,159366792,1606,1606,1606,1606,0
|
|
20230912,184000,159366792,1606,1606,1606,1606,0
|
|
20230912,183900,159366792,1606,1606,1606,1606,0
|
|
20230912,183800,159366792,1606,1606,1606,1606,0
|
|
20230912,183700,159366792,1606,1606,1606,1606,0
|
|
20230912,183600,159366792,1606,1606,1606,1606,0
|
|
20230912,183500,159366792,1606,1606,1606,1606,0
|
|
20230912,183400,159366792,1606,1606,1606,1606,0
|
|
20230912,183300,159366792,1606,1606,1606,1606,0
|
|
20230912,183200,159366792,1606,1606,1606,1606,0
|
|
20230912,183100,159366792,1606,1606,1606,1606,0
|
|
20230912,183000,159366792,1606,1606,1606,1606,0
|
|
20230912,182900,159366792,1606,1606,1606,1606,0
|
|
20230912,182800,159366792,1606,1606,1606,1606,0
|
|
20230912,182700,159366792,1606,1606,1606,1606,0
|
|
20230912,182600,159366792,1606,1606,1606,1606,0
|
|
20230912,182500,159366792,1606,1606,1606,1606,0
|
|
20230912,182400,159366792,1606,1606,1606,1606,2345
|
|
20230912,182300,159366792,1606,1606,1606,1606,0
|
|
20230912,182200,159366792,1606,1606,1606,1606,0
|
|
20230912,182100,159366792,1606,1606,1606,1606,0
|
|
20230912,182000,159366792,1606,1606,1606,1606,0
|
|
20230912,181900,159366792,1606,1606,1606,1606,0
|
|
20230912,181800,159366792,1606,1606,1606,1606,0
|
|
20230912,181700,159366792,1606,1606,1606,1606,0
|
|
20230912,181600,159366792,1606,1606,1606,1606,0
|
|
20230912,181500,159366792,1606,1606,1606,1606,0
|
|
20230912,181400,159366792,1606,1606,1606,1606,0
|
|
20230912,181300,159366792,1606,1606,1606,1606,0
|
|
20230912,181200,159366792,1606,1606,1606,1606,0
|
|
20230912,181100,159366792,1606,1606,1606,1606,0
|
|
20230912,181000,159366792,1606,1606,1606,1606,0
|
|
20230912,180900,159366792,1606,1606,1606,1606,0
|
|
20230912,180800,159366792,1606,1606,1606,1606,0
|
|
20230912,180700,159366792,1606,1606,1606,1606,0
|
|
20230912,180600,159366792,1606,1606,1606,1606,0
|
|
20230912,180500,159366792,1606,1606,1606,1606,0
|
|
20230912,180400,159366792,1606,1606,1606,1606,0
|
|
20230912,180300,159366792,1606,1606,1606,1606,0
|
|
20230912,180200,159366792,1606,1606,1606,1606,0
|
|
20230912,180100,159366792,1606,1606,1606,1606,0
|
|
20230912,180000,159366792,1606,1606,1606,1606,0
|
|
20230912,175900,159366792,1606,1606,1606,1606,0
|
|
20230912,175800,159366792,1606,1606,1606,1606,0
|
|
20230912,175700,159366792,1606,1606,1606,1606,0
|
|
20230912,175600,159366792,1606,1606,1606,1606,0
|
|
20230912,175500,159366792,1606,1606,1606,1606,0
|
|
20230912,175400,159366792,1606,1606,1606,1606,2345
|
|
20230912,175300,159366792,1606,1606,1606,1606,0
|
|
20230912,175200,159366792,1606,1606,1606,1606,0
|
|
20230912,175100,159366792,1606,1606,1606,1606,0
|
|
20230912,175000,159366792,1606,1606,1606,1606,0
|
|
20230912,174900,159366792,1606,1606,1606,1606,0
|
|
20230912,174800,159366792,1606,1606,1606,1606,0
|
|
20230912,174700,159366792,1606,1606,1606,1606,0
|
|
20230912,174600,159366792,1606,1606,1606,1606,0
|
|
20230912,174500,159366792,1606,1606,1606,1606,0
|
|
20230912,174400,159366792,1606,1606,1606,1606,0
|
|
20230912,174300,159366792,1606,1606,1606,1606,0
|
|
20230912,174200,159366792,1606,1606,1606,1606,0
|
|
20230912,174100,159366792,1606,1606,1606,1606,0
|
|
20230912,174000,159366792,1606,1606,1606,1606,0
|
|
20230912,173900,159366792,1606,1606,1606,1606,0
|
|
20230912,173800,159366792,1606,1606,1606,1606,0
|
|
20230912,173700,159366792,1606,1606,1606,1606,0
|
|
20230912,173600,159366792,1606,1606,1606,1606,0
|
|
20230912,173500,159366792,1606,1606,1606,1606,0
|
|
20230912,173400,159366792,1606,1606,1606,1606,0
|
|
20230912,173300,159366792,1606,1606,1606,1606,0
|
|
20230912,173200,159366792,1606,1606,1606,1606,0
|
|
20230912,173100,159366792,1606,1606,1606,1606,0
|
|
20230912,173000,159366792,1606,1606,1606,1606,0
|
|
20230912,172900,159366792,1606,1606,1606,1606,0
|
|
20230912,172800,159366792,1606,1606,1606,1606,0
|
|
20230912,172700,159366792,1606,1606,1606,1606,0
|
|
20230912,172600,159366792,1606,1606,1606,1606,0
|
|
20230912,172500,159366792,1606,1606,1606,1606,0
|
|
20230912,172400,159366792,1606,1606,1606,1606,2345
|
|
20230912,172300,159366792,1606,1606,1606,1606,0
|
|
20230912,172200,159366792,1606,1606,1606,1606,0
|
|
20230912,172100,159366792,1606,1606,1606,1606,0
|
|
20230912,172000,159366792,1606,1606,1606,1606,0
|
|
20230912,171900,159366792,1606,1606,1606,1606,0
|
|
20230912,171800,159366792,1606,1606,1606,1606,0
|
|
20230912,171700,159366792,1606,1606,1606,1606,0
|
|
20230912,171600,159366792,1606,1606,1606,1606,0
|
|
20230912,171500,159366792,1606,1606,1606,1606,0
|
|
20230912,171400,159366792,1606,1606,1606,1606,0
|
|
20230912,171300,159366792,1606,1606,1606,1606,0
|
|
20230912,171200,159366792,1606,1606,1606,1606,0
|
|
20230912,171100,159366792,1606,1606,1606,1606,0
|
|
20230912,171000,159366792,1606,1606,1606,1606,0
|
|
20230912,170900,159366792,1606,1606,1606,1606,0
|
|
20230912,170800,159366792,1606,1606,1606,1606,0
|
|
20230912,170700,159366792,1606,1606,1606,1606,0
|
|
20230912,170600,159366792,1606,1606,1606,1606,0
|
|
20230912,170500,159366792,1606,1606,1606,1606,0
|
|
20230912,170400,159366792,1606,1606,1606,1606,0
|
|
20230912,170300,159366792,1606,1606,1606,1606,0
|
|
20230912,170200,159366792,1606,1606,1606,1606,0
|
|
20230912,170100,159366792,1606,1606,1606,1606,0
|
|
20230912,170000,159366792,1606,1606,1606,1606,0
|
|
20230912,165900,159366792,1606,1606,1606,1606,0
|
|
20230912,165800,159366792,1606,1606,1606,1606,0
|
|
20230912,165700,159366792,1606,1606,1606,1606,0
|
|
20230912,165600,159366792,1606,1606,1606,1606,0
|
|
20230912,165500,159366792,1606,1606,1606,1606,0
|
|
20230912,165400,159366792,1606,1606,1606,1606,2345
|
|
20230912,165300,159366792,1606,1606,1606,1606,0
|
|
20230912,165200,159366792,1606,1606,1606,1606,0
|
|
20230912,165100,159366792,1606,1606,1606,1606,0
|
|
20230912,165000,159366792,1606,1606,1606,1606,0
|
|
20230912,164900,159366792,1606,1606,1606,1606,0
|
|
20230912,164800,159366792,1606,1606,1606,1606,0
|
|
20230912,164700,159366792,1606,1606,1606,1606,0
|
|
20230912,164600,159366792,1606,1606,1606,1606,0
|
|
20230912,164500,159366792,1606,1606,1606,1606,0
|
|
20230912,164400,159366792,1606,1606,1606,1606,0
|
|
20230912,164300,159366792,1606,1606,1606,1606,0
|
|
20230912,164200,159366792,1606,1606,1606,1606,0
|
|
20230912,164100,159366792,1606,1606,1606,1606,0
|
|
20230912,164000,159366792,1606,1606,1606,1606,0
|
|
20230912,163900,159366792,1606,1606,1606,1606,0
|
|
20230912,163800,159366792,1606,1606,1606,1606,0
|
|
20230912,163700,159366792,1606,1606,1606,1606,0
|
|
20230912,163600,159366792,1606,1606,1606,1606,0
|
|
20230912,163500,159366792,1606,1606,1606,1606,0
|
|
20230912,163400,159366792,1606,1606,1606,1606,0
|
|
20230912,163300,159366792,1606,1606,1606,1606,0
|
|
20230912,163200,159366792,1606,1606,1606,1606,0
|
|
20230912,163100,159366792,1606,1606,1606,1606,0
|
|
20230912,163000,159366792,1606,1606,1606,1606,0
|
|
20230912,162900,159366792,1606,1606,1606,1606,0
|
|
20230912,162800,159366792,1606,1606,1606,1606,0
|
|
20230912,162700,159366792,1606,1606,1606,1606,0
|
|
20230912,162600,159366792,1606,1606,1606,1606,0
|
|
20230912,162500,159366792,1606,1606,1606,1606,0
|
|
20230912,162400,159366792,1606,1606,1606,1606,2345
|
|
20230912,162300,159366792,1606,1606,1606,1606,0
|
|
20230912,162200,159366792,1606,1606,1606,1606,0
|
|
20230912,162100,159366792,1606,1606,1606,1606,0
|
|
20230912,162000,159366792,1606,1606,1606,1606,0
|
|
20230912,161900,159366792,1606,1606,1606,1606,0
|
|
20230912,161800,159366792,1606,1606,1606,1606,0
|
|
20230912,161700,159366792,1606,1606,1606,1606,0
|
|
20230912,161600,159366792,1606,1606,1606,1606,0
|
|
20230912,161500,159366792,1606,1606,1606,1606,0
|
|
20230912,161400,159366792,1606,1606,1606,1606,0
|
|
20230912,161300,159366792,1606,1606,1606,1606,0
|
|
20230912,161200,159366792,1606,1606,1606,1606,0
|
|
20230912,161100,159366792,1606,1606,1606,1606,0
|
|
20230912,161000,159366792,1606,1606,1606,1606,0
|
|
20230912,160900,159366792,1606,1606,1606,1606,0
|
|
20230912,160800,159366792,1606,1606,1606,1606,0
|
|
20230912,160700,159366792,1606,1606,1606,1606,0
|
|
20230912,160600,159366792,1606,1606,1606,1606,0
|
|
20230912,160500,159366792,1606,1606,1606,1606,0
|
|
20230912,160400,159366792,1606,1606,1606,1606,0
|
|
20230912,160300,159366792,1606,1606,1606,1606,0
|
|
20230912,160200,159366792,1606,1606,1606,1606,0
|
|
20230912,160100,159366792,1606,1606,1606,1606,0
|
|
20230912,160000,159366792,1606,1606,1606,1606,0
|
|
20230912,155900,159366792,1606,1606,1606,1606,0
|
|
20230912,155800,159366792,1606,1606,1606,1606,0
|
|
20230912,155700,159366792,1606,1606,1606,1606,0
|
|
20230912,155600,159366792,1606,1606,1606,1606,0
|
|
20230912,155500,159366792,1606,1606,1606,1606,0
|
|
20230912,155400,159366792,1606,1606,1606,1606,2345
|
|
20230912,155300,159366792,1606,1606,1606,1606,0
|
|
20230912,155200,159366792,1606,1606,1606,1606,0
|
|
20230912,155100,159366792,1606,1606,1606,1606,0
|
|
20230912,155000,159366792,1606,1606,1606,1606,0
|
|
20230912,154900,159366792,1606,1606,1606,1606,0
|
|
20230912,154800,159366792,1606,1606,1606,1606,0
|
|
20230912,154700,159366792,1606,1606,1606,1606,0
|
|
20230912,154600,159366792,1606,1606,1606,1606,0
|
|
20230912,154500,159366792,1606,1606,1606,1606,0
|
|
20230912,154400,159366792,1606,1606,1606,1606,0
|
|
20230912,154300,159366792,1606,1606,1606,1606,0
|
|
20230912,154200,159366792,1606,1606,1606,1606,0
|
|
20230912,154100,159366792,1606,1606,1606,1606,0
|
|
20230912,154000,159366792,1606,1606,1606,1606,0
|
|
20230912,153900,159366792,1606,1606,1606,1606,0
|
|
20230912,153800,159366792,1606,1606,1606,1606,0
|
|
20230912,153700,159366792,1606,1606,1606,1606,0
|
|
20230912,153600,159366792,1606,1606,1606,1606,0
|
|
20230912,153500,159366792,1606,1606,1606,1606,0
|
|
20230912,153400,159366792,1606,1606,1606,1606,0
|
|
20230912,153300,159366792,1606,1606,1606,1606,0
|
|
20230912,153200,159366792,1606,1606,1606,1606,0
|
|
20230912,153100,159366792,1606,1606,1606,1606,0
|
|
20230912,153000,159366792,1606,1606,1606,1606,2345
|
|
20230912,152900,155600722,1614,1614,1614,1614,0
|
|
20230912,152800,155600722,1614,1614,1614,1614,0
|
|
20230912,152700,155600722,1614,1614,1614,1614,0
|
|
20230912,152600,155600722,1614,1614,1614,1614,0
|
|
20230912,152500,155600722,1614,1614,1614,1614,0
|
|
20230912,152400,155600722,1614,1614,1614,1614,0
|
|
20230912,152300,155600722,1614,1614,1614,1614,0
|
|
20230912,152200,155600722,1614,1614,1614,1614,0
|
|
20230912,152100,155600722,1614,1614,1614,1614,0
|
|
20230912,152000,155600722,1614,1614,1614,1614,0
|
|
20230912,151900,155600722,1614,1614,1614,1607,85
|
|
20230912,151800,155463693,1614,1607,1614,1607,24
|
|
20230912,151700,155425111,1615,1607,1615,1607,25
|
|
20230912,151600,155384920,1615,1607,1615,1607,108
|
|
20230912,151500,155211232,1615,1607,1615,1607,25
|
|
20230912,151400,155171041,1615,1607,1615,1607,24
|
|
20230912,151300,155132457,1615,1615,1615,1607,25
|
|
20230912,151200,155092258,1615,1611,1615,1607,915
|
|
20230912,151100,153618268,1608,1611,1611,1607,32
|
|
20230912,151000,153566828,1611,1611,1611,1607,27
|
|
20230912,150900,153523423,1611,1611,1611,1607,26
|
|
20230912,150800,153481625,1612,1607,1612,1607,561
|
|
20230912,150700,152580078,1612,1607,1612,1607,630
|
|
20230912,150600,151567638,1612,1612,1612,1607,26
|
|
20230912,150500,151525836,1612,1607,1612,1607,277
|
|
20230912,150400,151080677,1607,1608,1612,1606,1332
|
|
20230912,150300,148940163,1612,1608,1612,1607,47
|
|
20230912,150200,148864593,1607,1612,1612,1607,25
|
|
20230912,150100,148824408,1607,1607,1613,1607,374
|
|
20230912,150000,148223354,1613,1607,1613,1607,25
|
|
20230912,145900,148183167,1613,1607,1613,1607,24
|
|
20230912,145800,148144587,1614,1607,1614,1607,24
|
|
20230912,145700,148106005,1615,1607,1615,1607,25
|
|
20230912,145600,148065814,1615,1607,1615,1607,24
|
|
20230912,145500,148027230,1615,1615,1615,1607,27
|
|
20230912,145400,147983809,1616,1607,1616,1607,24
|
|
20230912,145300,147945223,1616,1616,1616,1607,251
|
|
20230912,145200,147541756,1609,1609,1609,1609,23
|
|
20230912,145100,147504749,1616,1609,1616,1609,24
|
|
20230912,145000,147466119,1616,1616,1616,1609,29
|
|
20230912,144900,147419416,1609,1609,1609,1609,22
|
|
20230912,144800,147384018,1616,1616,1616,1609,58
|
|
20230912,144700,147290444,1616,1609,1616,1609,25
|
|
20230912,144600,147250205,1616,1616,1616,1609,44
|
|
20230912,144500,147179255,1616,1610,1616,1607,3202
|
|
20230912,144400,142027383,1610,1610,1610,1610,22
|
|
20230912,144300,141991963,1617,1617,1617,1617,0
|
|
20230912,144200,141991963,1617,1617,1617,1617,0
|
|
20230912,144100,141991963,1617,1617,1617,1617,0
|
|
20230912,144000,141991963,1617,1617,1617,1617,0
|
|
20230912,143900,141991963,1617,1617,1617,1617,0
|
|
20230912,143800,141991963,1617,1617,1617,1617,0
|
|
20230912,143700,141991963,1617,1609,1617,1609,3
|
|
20230912,143600,141987120,1610,1610,1610,1610,0
|
|
20230912,143500,141987120,1610,1610,1610,1610,0
|
|
20230912,143400,141987120,1610,1611,1611,1610,526
|
|
20230912,143300,141140207,1617,1617,1617,1617,0
|
|
20230912,143200,141140207,1617,1617,1617,1617,0
|
|
20230912,143100,141140207,1617,1617,1617,1617,1
|
|
20230912,143000,141138590,1608,1608,1608,1608,0
|
|
20230912,142900,141138590,1608,1608,1608,1608,1
|
|
20230912,142800,141136982,1608,1608,1608,1608,120
|
|
20230912,142700,140944022,1620,1620,1620,1620,0
|
|
20230912,142600,140944022,1620,1620,1620,1620,0
|
|
20230912,142500,140944022,1620,1610,1620,1610,4000
|
|
20230912,142400,134479792,1606,1606,1606,1606,15
|
|
20230912,142300,134455702,1610,1606,1610,1606,502
|
|
20230912,142200,133649482,1605,1606,1606,1605,724
|
|
20230912,142100,132487078,1606,1606,1606,1606,757
|
|
20230912,142000,131271336,1610,1610,1610,1610,20
|
|
20230912,141900,131239136,1614,1614,1614,1614,0
|
|
20230912,141800,131239136,1614,1614,1614,1614,0
|
|
20230912,141700,131239136,1614,1614,1614,1614,25
|
|
20230912,141600,131198786,1615,1615,1615,1615,0
|
|
20230912,141500,131198786,1615,1615,1615,1615,0
|
|
20230912,141400,131198786,1615,1615,1615,1615,0
|
|
20230912,141300,131198786,1615,1615,1615,1615,4
|
|
20230912,141200,131192326,1615,1614,1615,1614,300
|
|
20230912,141100,130708083,1617,1617,1617,1617,100
|
|
20230912,141000,130546383,1617,1617,1617,1617,0
|
|
20230912,140900,130546383,1617,1617,1617,1617,0
|
|
20230912,140800,130546383,1617,1617,1617,1617,0
|
|
20230912,140700,130546383,1617,1617,1617,1617,0
|
|
20230912,140600,130546383,1617,1617,1617,1617,0
|
|
20230912,140500,130546383,1617,1617,1617,1617,0
|
|
20230912,140400,130546383,1617,1617,1617,1617,0
|
|
20230912,140300,130546383,1617,1617,1617,1617,2
|
|
20230912,140200,130543149,1617,1617,1617,1617,0
|
|
20230912,140100,130543149,1617,1615,1617,1615,1050
|
|
20230912,140000,128846459,1615,1615,1615,1615,200
|
|
20230912,135900,128523459,1615,1615,1615,1615,27
|
|
20230912,135800,128479854,1617,1617,1617,1617,0
|
|
20230912,135700,128479854,1617,1615,1617,1615,1002
|
|
20230912,135600,126861620,1615,1615,1615,1615,4
|
|
20230912,135500,126855160,1615,1615,1615,1615,0
|
|
20230912,135400,126855160,1615,1606,1615,1606,1310
|
|
20230912,135300,124751282,1615,1615,1615,1615,0
|
|
20230912,135200,124751282,1615,1615,1615,1615,0
|
|
20230912,135100,124751282,1615,1615,1615,1615,0
|
|
20230912,135000,124751282,1615,1615,1615,1615,0
|
|
20230912,134900,124751282,1615,1610,1615,1610,32
|
|
20230912,134800,124699752,1615,1615,1615,1615,0
|
|
20230912,134700,124699752,1615,1615,1615,1615,0
|
|
20230912,134600,124699752,1615,1615,1615,1615,0
|
|
20230912,134500,124699752,1615,1615,1615,1615,2
|
|
20230912,134400,124696522,1615,1615,1615,1615,0
|
|
20230912,134300,124696522,1615,1615,1615,1615,0
|
|
20230912,134200,124696522,1615,1615,1615,1615,0
|
|
20230912,134100,124696522,1615,1615,1615,1615,0
|
|
20230912,134000,124696522,1615,1615,1615,1615,0
|
|
20230912,133900,124696522,1615,1615,1615,1615,0
|
|
20230912,133800,124696522,1615,1615,1615,1615,1950
|
|
20230912,133700,121547272,1615,1615,1615,1615,0
|
|
20230912,133600,121547272,1615,1615,1615,1615,0
|
|
20230912,133500,121547272,1615,1615,1615,1615,1
|
|
20230912,133400,121545657,1617,1617,1617,1617,0
|
|
20230912,133300,121545657,1617,1617,1617,1617,2
|
|
20230912,133200,121542423,1606,1616,1616,1606,3094
|
|
20230912,133100,116573048,1616,1614,1616,1614,502
|
|
20230912,133000,115762817,1614,1614,1614,1614,0
|
|
20230912,132900,115762817,1614,1614,1614,1614,0
|
|
20230912,132800,115762817,1614,1614,1614,1614,0
|
|
20230912,132700,115762817,1614,1607,1614,1607,373
|
|
20230912,132600,115163392,1614,1614,1614,1614,0
|
|
20230912,132500,115163392,1614,1614,1614,1614,0
|
|
20230912,132400,115163392,1614,1612,1614,1612,1053
|
|
20230912,132300,113465952,1612,1612,1612,1612,0
|
|
20230912,132200,113465952,1612,1612,1612,1612,0
|
|
20230912,132100,113465952,1612,1612,1612,1612,0
|
|
20230912,132000,113465952,1612,1612,1612,1612,3
|
|
20230912,131900,113461116,1612,1612,1612,1612,0
|
|
20230912,131800,113461116,1612,1612,1612,1612,0
|
|
20230912,131700,113461116,1612,1612,1612,1612,0
|
|
20230912,131600,113461116,1612,1612,1612,1612,0
|
|
20230912,131500,113461116,1612,1608,1612,1608,694
|
|
20230912,131400,112345156,1609,1609,1609,1609,10
|
|
20230912,131300,112329066,1612,1611,1612,1611,39
|
|
20230912,131200,112266236,1611,1611,1611,1611,0
|
|
20230912,131100,112266236,1611,1611,1611,1611,0
|
|
20230912,131000,112266236,1611,1611,1611,1611,8
|
|
20230912,130900,112253348,1611,1611,1611,1611,0
|
|
20230912,130800,112253348,1611,1611,1611,1611,59
|
|
20230912,130700,112158299,1611,1611,1611,1611,99
|
|
20230912,130600,111998810,1611,1611,1611,1611,300
|
|
20230912,130500,111515510,1611,1610,1611,1610,501
|
|
20230912,130400,110708859,1610,1610,1610,1610,12
|
|
20230912,130300,110689539,1610,1609,1610,1609,239
|
|
20230912,130200,110304876,1609,1609,1609,1609,0
|
|
20230912,130100,110304876,1609,1609,1609,1609,300
|
|
20230912,130000,109822176,1608,1608,1608,1608,0
|
|
20230912,125900,109822176,1608,1608,1608,1608,0
|
|
20230912,125800,109822176,1608,1608,1608,1608,0
|
|
20230912,125700,109822176,1608,1609,1609,1608,405
|
|
20230912,125600,109170811,1609,1609,1609,1609,8
|
|
20230912,125500,109157939,1609,1609,1609,1609,40
|
|
20230912,125400,109093579,1608,1608,1608,1608,1000
|
|
20230912,125300,107485579,1611,1611,1611,1611,0
|
|
20230912,125200,107485579,1611,1611,1611,1611,2
|
|
20230912,125100,107482357,1609,1609,1609,1609,124
|
|
20230912,125000,107282841,1611,1611,1611,1611,0
|
|
20230912,124900,107282841,1611,1611,1611,1611,100
|
|
20230912,124800,107121741,1611,1611,1611,1611,0
|
|
20230912,124700,107121741,1611,1611,1611,1611,28
|
|
20230912,124600,107076633,1614,1614,1614,1614,0
|
|
20230912,124500,107076633,1614,1614,1614,1614,0
|
|
20230912,124400,107076633,1614,1614,1614,1614,0
|
|
20230912,124300,107076633,1614,1614,1614,1614,0
|
|
20230912,124200,107076633,1614,1614,1614,1614,0
|
|
20230912,124100,107076633,1614,1614,1614,1614,0
|
|
20230912,124000,107076633,1614,1614,1614,1614,0
|
|
20230912,123900,107076633,1614,1614,1614,1614,0
|
|
20230912,123800,107076633,1614,1614,1614,1614,0
|
|
20230912,123700,107076633,1614,1614,1614,1614,0
|
|
20230912,123600,107076633,1614,1614,1614,1614,0
|
|
20230912,123500,107076633,1614,1614,1614,1614,0
|
|
20230912,123400,107076633,1614,1614,1614,1614,0
|
|
20230912,123300,107076633,1614,1614,1614,1614,0
|
|
20230912,123200,107076633,1614,1614,1614,1614,0
|
|
20230912,123100,107076633,1614,1614,1614,1614,0
|
|
20230912,123000,107076633,1614,1614,1614,1614,0
|
|
20230912,122900,107076633,1614,1614,1614,1614,70
|
|
20230912,122800,106963653,1606,1606,1606,1606,0
|
|
20230912,122700,106963653,1606,1606,1606,1606,0
|
|
20230912,122600,106963653,1606,1606,1606,1606,0
|
|
20230912,122500,106963653,1606,1606,1606,1606,1000
|
|
20230912,122400,105357653,1606,1606,1606,1606,0
|
|
20230912,122300,105357653,1606,1606,1606,1606,0
|
|
20230912,122200,105357653,1606,1606,1606,1606,40
|
|
20230912,122100,105293413,1615,1615,1615,1615,0
|
|
20230912,122000,105293413,1615,1615,1615,1615,0
|
|
20230912,121900,105293413,1615,1615,1615,1615,0
|
|
20230912,121800,105293413,1615,1615,1615,1615,0
|
|
20230912,121700,105293413,1615,1615,1615,1615,0
|
|
20230912,121600,105293413,1615,1608,1615,1608,5
|
|
20230912,121500,105285359,1615,1610,1616,1609,1122
|
|
20230912,121400,103480006,1616,1610,1616,1610,4146
|
|
20230912,121300,96804934,1618,1618,1618,1618,0
|
|
20230912,121200,96804934,1618,1618,1618,1618,0
|
|
20230912,121100,96804934,1618,1618,1618,1618,1
|
|
20230912,121000,96803316,1611,1611,1611,1611,0
|
|
20230912,120900,96803316,1611,1611,1611,1611,1
|
|
20230912,120800,96801705,1611,1611,1611,1611,15
|
|
20230912,120700,96777540,1619,1619,1619,1619,0
|
|
20230912,120600,96777540,1619,1619,1619,1619,0
|
|
20230912,120500,96777540,1619,1619,1619,1619,0
|
|
20230912,120400,96777540,1619,1619,1619,1619,0
|
|
20230912,120300,96777540,1619,1619,1619,1619,0
|
|
20230912,120200,96777540,1619,1619,1619,1619,0
|
|
20230912,120100,96777540,1619,1619,1619,1619,0
|
|
20230912,120000,96777540,1619,1619,1619,1619,0
|
|
20230912,115900,96777540,1619,1619,1619,1619,0
|
|
20230912,115800,96777540,1619,1619,1619,1619,2
|
|
20230912,115700,96774302,1610,1610,1610,1610,0
|
|
20230912,115600,96774302,1610,1610,1610,1610,193
|
|
20230912,115500,96463572,1620,1620,1620,1620,2
|
|
20230912,115400,96460332,1610,1612,1612,1610,10001
|
|
20230912,115300,80353076,1623,1623,1623,1623,0
|
|
20230912,115200,80353076,1623,1623,1623,1623,0
|
|
20230912,115100,80353076,1623,1623,1623,1623,0
|
|
20230912,115000,80353076,1623,1623,1623,1623,0
|
|
20230912,114900,80353076,1623,1623,1623,1623,0
|
|
20230912,114800,80353076,1623,1623,1623,1623,0
|
|
20230912,114700,80353076,1623,1623,1623,1623,0
|
|
20230912,114600,80353076,1623,1623,1623,1623,0
|
|
20230912,114500,80353076,1623,1623,1623,1623,9
|
|
20230912,114400,80338469,1624,1624,1624,1624,0
|
|
20230912,114300,80338469,1624,1624,1624,1624,0
|
|
20230912,114200,80338469,1624,1624,1624,1624,0
|
|
20230912,114100,80338469,1624,1615,1624,1610,10003
|
|
20230912,114000,64221571,1615,1615,1615,1615,0
|
|
20230912,113900,64221571,1615,1615,1615,1615,0
|
|
20230912,113800,64221571,1615,1615,1615,1615,0
|
|
20230912,113700,64221571,1615,1615,1615,1615,0
|
|
20230912,113600,64221571,1615,1615,1615,1615,0
|
|
20230912,113500,64221571,1615,1615,1615,1615,0
|
|
20230912,113400,64221571,1615,1615,1615,1615,1
|
|
20230912,113300,64219956,1615,1617,1617,1615,500
|
|
20230912,113200,63411858,1625,1625,1625,1625,0
|
|
20230912,113100,63411858,1625,1625,1625,1625,138
|
|
20230912,113000,63187608,1625,1625,1625,1625,0
|
|
20230912,112900,63187608,1625,1625,1625,1625,20
|
|
20230912,112800,63155108,1625,1625,1625,1625,0
|
|
20230912,112700,63155108,1625,1625,1625,1625,32
|
|
20230912,112600,63103108,1625,1625,1625,1625,0
|
|
20230912,112500,63103108,1625,1625,1625,1625,0
|
|
20230912,112400,63103108,1625,1625,1625,1625,0
|
|
20230912,112300,63103108,1625,1625,1625,1625,2
|
|
20230912,112200,63099858,1625,1625,1625,1625,0
|
|
20230912,112100,63099858,1625,1625,1625,1625,0
|
|
20230912,112000,63099858,1625,1625,1625,1625,1488
|
|
20230912,111900,60681858,1625,1625,1625,1625,0
|
|
20230912,111800,60681858,1625,1625,1625,1625,70
|
|
20230912,111700,60568108,1625,1625,1625,1625,0
|
|
20230912,111600,60568108,1625,1625,1625,1625,0
|
|
20230912,111500,60568108,1625,1625,1625,1625,0
|
|
20230912,111400,60568108,1625,1625,1625,1625,0
|
|
20230912,111300,60568108,1625,1625,1625,1625,2
|
|
20230912,111200,60564858,1625,1625,1625,1625,2
|
|
20230912,111100,60561608,1625,1622,1625,1622,2006
|
|
20230912,111000,57307870,1622,1622,1622,1622,4
|
|
20230912,110900,57301382,1616,1622,1622,1616,178
|
|
20230912,110800,57012678,1622,1622,1622,1622,0
|
|
20230912,110700,57012678,1622,1622,1622,1622,0
|
|
20230912,110600,57012678,1622,1622,1622,1622,0
|
|
20230912,110500,57012678,1622,1622,1622,1622,0
|
|
20230912,110400,57012678,1622,1615,1622,1615,140
|
|
20230912,110300,56785633,1615,1615,1615,1615,49
|
|
20230912,110200,56706498,1619,1619,1619,1619,5
|
|
20230912,110100,56698403,1622,1622,1622,1622,0
|
|
20230912,110000,56698403,1622,1622,1622,1622,1
|
|
20230912,105900,56696781,1616,1616,1616,1616,0
|
|
20230912,105800,56696781,1616,1618,1618,1616,2904
|
|
20230912,105700,52000855,1622,1622,1622,1622,0
|
|
20230912,105600,52000855,1622,1618,1622,1618,41
|
|
20230912,105500,51934513,1618,1618,1618,1618,1000
|
|
20230912,105400,50316513,1622,1622,1622,1622,7
|
|
20230912,105300,50305159,1622,1620,1622,1620,2
|
|
20230912,105200,50301917,1620,1620,1620,1620,0
|
|
20230912,105100,50301917,1620,1620,1620,1620,0
|
|
20230912,105000,50301917,1620,1620,1620,1620,0
|
|
20230912,104900,50301917,1620,1620,1620,1620,0
|
|
20230912,104800,50301917,1620,1620,1620,1620,500
|
|
20230912,104700,49491917,1620,1620,1620,1620,0
|
|
20230912,104600,49491917,1620,1620,1620,1620,0
|
|
20230912,104500,49491917,1620,1620,1620,1620,0
|
|
20230912,104400,49491917,1620,1620,1620,1620,0
|
|
20230912,104300,49491917,1620,1620,1620,1620,0
|
|
20230912,104200,49491917,1620,1620,1620,1620,2
|
|
20230912,104100,49488677,1617,1620,1620,1617,1401
|
|
20230912,104000,47222065,1620,1620,1620,1620,1
|
|
20230912,103900,47220445,1620,1620,1620,1620,7
|
|
20230912,103800,47209105,1620,1620,1620,1620,0
|
|
20230912,103700,47209105,1620,1620,1620,1620,0
|
|
20230912,103600,47209105,1620,1620,1620,1620,0
|
|
20230912,103500,47209105,1620,1620,1620,1620,0
|
|
20230912,103400,47209105,1620,1619,1620,1619,3
|
|
20230912,103300,47204247,1619,1619,1619,1619,1
|
|
20230912,103200,47202628,1620,1620,1620,1620,523
|
|
20230912,103100,46355368,1621,1621,1621,1621,52
|
|
20230912,103000,46271076,1621,1621,1621,1621,182
|
|
20230912,102900,45976054,1621,1621,1621,1621,0
|
|
20230912,102800,45976054,1621,1621,1621,1621,0
|
|
20230912,102700,45976054,1621,1621,1621,1621,53
|
|
20230912,102600,45890141,1627,1627,1627,1627,11
|
|
20230912,102500,45872244,1627,1627,1627,1627,62
|
|
20230912,102400,45771370,1627,1627,1627,1627,1
|
|
20230912,102300,45769743,1620,1623,1623,1620,500
|
|
20230912,102200,44959484,1627,1627,1627,1627,0
|
|
20230912,102100,44959484,1627,1627,1627,1627,0
|
|
20230912,102000,44959484,1627,1627,1627,1627,0
|
|
20230912,101900,44959484,1627,1627,1627,1627,153
|
|
20230912,101800,44710553,1627,1627,1627,1627,0
|
|
20230912,101700,44710553,1627,1627,1627,1627,0
|
|
20230912,101600,44710553,1627,1627,1627,1627,0
|
|
20230912,101500,44710553,1627,1627,1627,1627,1
|
|
20230912,101400,44708926,1621,1623,1623,1621,500
|
|
20230912,101300,43898289,1625,1625,1625,1625,0
|
|
20230912,101200,43898289,1625,1625,1625,1625,0
|
|
20230912,101100,43898289,1625,1625,1625,1625,0
|
|
20230912,101000,43898289,1625,1625,1625,1625,0
|
|
20230912,100900,43898289,1625,1625,1625,1625,0
|
|
20230912,100800,43898289,1625,1625,1625,1625,0
|
|
20230912,100700,43898289,1625,1625,1625,1625,0
|
|
20230912,100600,43898289,1625,1625,1625,1625,0
|
|
20230912,100500,43898289,1625,1625,1625,1625,96
|
|
20230912,100400,43742289,1625,1628,1628,1625,41
|
|
20230912,100300,43675553,1629,1629,1629,1629,0
|
|
20230912,100200,43675553,1629,1629,1629,1629,0
|
|
20230912,100100,43675553,1629,1629,1629,1629,0
|
|
20230912,100000,43675553,1629,1629,1629,1629,0
|
|
20230912,095900,43675553,1629,1629,1629,1629,0
|
|
20230912,095800,43675553,1629,1629,1629,1629,0
|
|
20230912,095700,43675553,1629,1629,1629,1629,0
|
|
20230912,095600,43675553,1629,1629,1629,1629,0
|
|
20230912,095500,43675553,1629,1629,1629,1629,0
|
|
20230912,095400,43675553,1629,1629,1629,1629,0
|
|
20230912,095300,43675553,1629,1629,1629,1629,0
|
|
20230912,095200,43675553,1629,1629,1629,1629,0
|
|
20230912,095100,43675553,1629,1629,1629,1629,0
|
|
20230912,095000,43675553,1629,1629,1629,1629,6
|
|
20230912,094900,43665779,1630,1630,1630,1630,0
|
|
20230912,094800,43665779,1630,1630,1630,1630,0
|
|
20230912,094700,43665779,1630,1630,1630,1630,100
|
|
20230912,094600,43502779,1630,1630,1630,1630,0
|
|
20230912,094500,43502779,1630,1630,1630,1630,520
|
|
20230912,094400,42655179,1630,1631,1631,1630,40
|
|
20230912,094300,42589974,1631,1631,1631,1631,0
|
|
20230912,094200,42589974,1631,1631,1631,1631,500
|
|
20230912,094100,41774474,1631,1625,1631,1622,104
|
|
20230912,094000,41605721,1630,1630,1630,1630,0
|
|
20230912,093900,41605721,1630,1630,1630,1630,0
|
|
20230912,093800,41605721,1630,1630,1630,1630,167
|
|
20230912,093700,41333511,1634,1634,1634,1634,0
|
|
20230912,093600,41333511,1634,1634,1634,1634,2
|
|
20230912,093500,41330243,1634,1634,1634,1634,0
|
|
20230912,093400,41330243,1634,1634,1634,1634,50
|
|
20230912,093300,41248543,1634,1634,1634,1633,14
|
|
20230912,093200,41225674,1633,1632,1633,1632,334
|
|
20230912,093100,40680582,1634,1634,1634,1634,0
|
|
20230912,093000,40680582,1634,1625,1634,1620,10001
|
|
20230912,092900,24473646,1634,1634,1634,1634,1
|
|
20230912,092800,24472012,1625,1625,1625,1625,0
|
|
20230912,092700,24472012,1625,1625,1625,1625,6
|
|
20230912,092600,24462262,1634,1634,1634,1634,4
|
|
20230912,092500,24455726,1635,1635,1635,1635,0
|
|
20230912,092400,24455726,1635,1635,1635,1635,0
|
|
20230912,092300,24455726,1635,1635,1635,1635,0
|
|
20230912,092200,24455726,1635,1635,1635,1635,0
|
|
20230912,092100,24455726,1635,1635,1635,1635,0
|
|
20230912,092000,24455726,1635,1628,1635,1621,5973
|
|
20230912,091900,14768263,1635,1635,1635,1635,0
|
|
20230912,091800,14768263,1635,1631,1635,1631,671
|
|
20230912,091700,13671399,1632,1632,1632,1632,0
|
|
20230912,091600,13671399,1632,1632,1632,1632,0
|
|
20230912,091500,13671399,1632,1632,1632,1632,0
|
|
20230912,091400,13671399,1632,1632,1632,1632,0
|
|
20230912,091300,13671399,1632,1632,1632,1632,30
|
|
20230912,091200,13622439,1631,1631,1631,1631,1
|
|
20230912,091100,13620808,1632,1631,1632,1631,66
|
|
20230912,091000,13513098,1625,1625,1625,1625,615
|
|
20230912,090900,12513723,1632,1632,1632,1632,301
|
|
20230912,090800,12022491,1632,1632,1632,1632,8
|
|
20230912,090700,12009435,1633,1633,1633,1633,87
|
|
20230912,090600,11867364,1634,1625,1634,1625,101
|
|
20230912,090500,11703230,1634,1634,1634,1634,10
|
|
20230912,090400,11686890,1636,1636,1636,1636,0
|
|
20230912,090300,11686890,1636,1636,1636,1636,71
|
|
20230912,090200,11570734,1639,1635,1639,1635,706
|
|
20230912,090100,10416410,1635,1623,1635,1623,5600
|
|
20230912,090000,1325991,1623,1623,1623,1623,817
|