597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,185400,306103555,1580,1580,1580,1580,4443
|
|
20230920,185300,306103555,1580,1580,1580,1580,0
|
|
20230920,185200,306103555,1580,1580,1580,1580,0
|
|
20230920,185100,306103555,1580,1580,1580,1580,0
|
|
20230920,185000,306103555,1580,1580,1580,1580,0
|
|
20230920,184900,306103555,1580,1580,1580,1580,0
|
|
20230920,184800,306103555,1580,1580,1580,1580,0
|
|
20230920,184700,306103555,1580,1580,1580,1580,0
|
|
20230920,184600,306103555,1580,1580,1580,1580,0
|
|
20230920,184500,306103555,1580,1580,1580,1580,0
|
|
20230920,184400,306103555,1580,1580,1580,1580,0
|
|
20230920,184300,306103555,1580,1580,1580,1580,0
|
|
20230920,184200,306103555,1580,1580,1580,1580,0
|
|
20230920,184100,306103555,1580,1580,1580,1580,0
|
|
20230920,184000,306103555,1580,1580,1580,1580,0
|
|
20230920,183900,306103555,1580,1580,1580,1580,0
|
|
20230920,183800,306103555,1580,1580,1580,1580,0
|
|
20230920,183700,306103555,1580,1580,1580,1580,0
|
|
20230920,183600,306103555,1580,1580,1580,1580,0
|
|
20230920,183500,306103555,1580,1580,1580,1580,0
|
|
20230920,183400,306103555,1580,1580,1580,1580,0
|
|
20230920,183300,306103555,1580,1580,1580,1580,0
|
|
20230920,183200,306103555,1580,1580,1580,1580,0
|
|
20230920,183100,306103555,1580,1580,1580,1580,0
|
|
20230920,183000,306103555,1580,1580,1580,1580,0
|
|
20230920,182900,306103555,1580,1580,1580,1580,0
|
|
20230920,182800,306103555,1580,1580,1580,1580,0
|
|
20230920,182700,306103555,1580,1580,1580,1580,0
|
|
20230920,182600,306103555,1580,1580,1580,1580,0
|
|
20230920,182500,306103555,1580,1580,1580,1580,0
|
|
20230920,182400,306103555,1580,1580,1580,1580,4443
|
|
20230920,182300,306103555,1580,1580,1580,1580,0
|
|
20230920,182200,306103555,1580,1580,1580,1580,0
|
|
20230920,182100,306103555,1580,1580,1580,1580,0
|
|
20230920,182000,306103555,1580,1580,1580,1580,0
|
|
20230920,181900,306103555,1580,1580,1580,1580,0
|
|
20230920,181800,306103555,1580,1580,1580,1580,0
|
|
20230920,181700,306103555,1580,1580,1580,1580,0
|
|
20230920,181600,306103555,1580,1580,1580,1580,0
|
|
20230920,181500,306103555,1580,1580,1580,1580,0
|
|
20230920,181400,306103555,1580,1580,1580,1580,0
|
|
20230920,181300,306103555,1580,1580,1580,1580,0
|
|
20230920,181200,306103555,1580,1580,1580,1580,0
|
|
20230920,181100,306103555,1580,1580,1580,1580,0
|
|
20230920,181000,306103555,1580,1580,1580,1580,0
|
|
20230920,180900,306103555,1580,1580,1580,1580,0
|
|
20230920,180800,306103555,1580,1580,1580,1580,0
|
|
20230920,180700,306103555,1580,1580,1580,1580,0
|
|
20230920,180600,306103555,1580,1580,1580,1580,0
|
|
20230920,180500,306103555,1580,1580,1580,1580,0
|
|
20230920,180400,306103555,1580,1580,1580,1580,0
|
|
20230920,180300,306103555,1580,1580,1580,1580,0
|
|
20230920,180200,306103555,1580,1580,1580,1580,0
|
|
20230920,180100,306103555,1580,1580,1580,1580,0
|
|
20230920,180000,306103555,1580,1580,1580,1580,0
|
|
20230920,175900,306103555,1580,1580,1580,1580,0
|
|
20230920,175800,306103555,1580,1580,1580,1580,0
|
|
20230920,175700,306103555,1580,1580,1580,1580,0
|
|
20230920,175600,306103555,1580,1580,1580,1580,0
|
|
20230920,175500,306103555,1580,1580,1580,1580,0
|
|
20230920,175400,306103555,1580,1580,1580,1580,4443
|
|
20230920,175300,306103555,1580,1580,1580,1580,0
|
|
20230920,175200,306103555,1580,1580,1580,1580,0
|
|
20230920,175100,306103555,1580,1580,1580,1580,0
|
|
20230920,175000,306103555,1580,1580,1580,1580,0
|
|
20230920,174900,306103555,1580,1580,1580,1580,0
|
|
20230920,174800,306103555,1580,1580,1580,1580,0
|
|
20230920,174700,306103555,1580,1580,1580,1580,0
|
|
20230920,174600,306103555,1580,1580,1580,1580,0
|
|
20230920,174500,306103555,1580,1580,1580,1580,0
|
|
20230920,174400,306103555,1580,1580,1580,1580,0
|
|
20230920,174300,306103555,1580,1580,1580,1580,0
|
|
20230920,174200,306103555,1580,1580,1580,1580,0
|
|
20230920,174100,306103555,1580,1580,1580,1580,0
|
|
20230920,174000,306103555,1580,1580,1580,1580,0
|
|
20230920,173900,306103555,1580,1580,1580,1580,0
|
|
20230920,173800,306103555,1580,1580,1580,1580,0
|
|
20230920,173700,306103555,1580,1580,1580,1580,0
|
|
20230920,173600,306103555,1580,1580,1580,1580,0
|
|
20230920,173500,306103555,1580,1580,1580,1580,0
|
|
20230920,173400,306103555,1580,1580,1580,1580,0
|
|
20230920,173300,306103555,1580,1580,1580,1580,0
|
|
20230920,173200,306103555,1580,1580,1580,1580,0
|
|
20230920,173100,306103555,1580,1580,1580,1580,0
|
|
20230920,173000,306103555,1580,1580,1580,1580,0
|
|
20230920,172900,306103555,1580,1580,1580,1580,0
|
|
20230920,172800,306103555,1580,1580,1580,1580,0
|
|
20230920,172700,306103555,1580,1580,1580,1580,0
|
|
20230920,172600,306103555,1580,1580,1580,1580,0
|
|
20230920,172500,306103555,1580,1580,1580,1580,0
|
|
20230920,172400,306103555,1580,1580,1580,1580,4443
|
|
20230920,172300,306103555,1580,1580,1580,1580,0
|
|
20230920,172200,306103555,1580,1580,1580,1580,0
|
|
20230920,172100,306103555,1580,1580,1580,1580,0
|
|
20230920,172000,306103555,1580,1580,1580,1580,0
|
|
20230920,171900,306103555,1580,1580,1580,1580,0
|
|
20230920,171800,306103555,1580,1580,1580,1580,0
|
|
20230920,171700,306103555,1580,1580,1580,1580,0
|
|
20230920,171600,306103555,1580,1580,1580,1580,0
|
|
20230920,171500,306103555,1580,1580,1580,1580,0
|
|
20230920,171400,306103555,1580,1580,1580,1580,0
|
|
20230920,171300,306103555,1580,1580,1580,1580,0
|
|
20230920,171200,306103555,1580,1580,1580,1580,0
|
|
20230920,171100,306103555,1580,1580,1580,1580,0
|
|
20230920,171000,306103555,1580,1580,1580,1580,0
|
|
20230920,170900,306103555,1580,1580,1580,1580,0
|
|
20230920,170800,306103555,1580,1580,1580,1580,0
|
|
20230920,170700,306103555,1580,1580,1580,1580,0
|
|
20230920,170600,306103555,1580,1580,1580,1580,0
|
|
20230920,170500,306103555,1580,1580,1580,1580,0
|
|
20230920,170400,306103555,1580,1580,1580,1580,0
|
|
20230920,170300,306103555,1580,1580,1580,1580,0
|
|
20230920,170200,306103555,1580,1580,1580,1580,0
|
|
20230920,170100,306103555,1580,1580,1580,1580,0
|
|
20230920,170000,306103555,1580,1580,1580,1580,0
|
|
20230920,165900,306103555,1580,1580,1580,1580,0
|
|
20230920,165800,306103555,1580,1580,1580,1580,0
|
|
20230920,165700,306103555,1580,1580,1580,1580,0
|
|
20230920,165600,306103555,1580,1580,1580,1580,0
|
|
20230920,165500,306103555,1580,1580,1580,1580,0
|
|
20230920,165400,306103555,1580,1580,1580,1580,4443
|
|
20230920,165300,306103555,1580,1580,1580,1580,0
|
|
20230920,165200,306103555,1580,1580,1580,1580,0
|
|
20230920,165100,306103555,1580,1580,1580,1580,0
|
|
20230920,165000,306103555,1580,1580,1580,1580,0
|
|
20230920,164900,306103555,1580,1580,1580,1580,0
|
|
20230920,164800,306103555,1580,1580,1580,1580,0
|
|
20230920,164700,306103555,1580,1580,1580,1580,0
|
|
20230920,164600,306103555,1580,1580,1580,1580,0
|
|
20230920,164500,306103555,1580,1580,1580,1580,0
|
|
20230920,164400,306103555,1580,1580,1580,1580,0
|
|
20230920,164300,306103555,1580,1580,1580,1580,0
|
|
20230920,164200,306103555,1580,1580,1580,1580,0
|
|
20230920,164100,306103555,1580,1580,1580,1580,0
|
|
20230920,164000,306103555,1580,1580,1580,1580,0
|
|
20230920,163900,306103555,1580,1580,1580,1580,0
|
|
20230920,163800,306103555,1580,1580,1580,1580,0
|
|
20230920,163700,306103555,1580,1580,1580,1580,0
|
|
20230920,163600,306103555,1580,1580,1580,1580,0
|
|
20230920,163500,306103555,1580,1580,1580,1580,0
|
|
20230920,163400,306103555,1580,1580,1580,1580,0
|
|
20230920,163300,306103555,1580,1580,1580,1580,0
|
|
20230920,163200,306103555,1580,1580,1580,1580,0
|
|
20230920,163100,306103555,1580,1580,1580,1580,0
|
|
20230920,163000,306103555,1580,1580,1580,1580,0
|
|
20230920,162900,306103555,1580,1580,1580,1580,0
|
|
20230920,162800,306103555,1580,1580,1580,1580,0
|
|
20230920,162700,306103555,1580,1580,1580,1580,0
|
|
20230920,162600,306103555,1580,1580,1580,1580,0
|
|
20230920,162500,306103555,1580,1580,1580,1580,0
|
|
20230920,162400,306103555,1580,1580,1580,1580,4443
|
|
20230920,162300,306103555,1580,1580,1580,1580,0
|
|
20230920,162200,306103555,1580,1580,1580,1580,0
|
|
20230920,162100,306103555,1580,1580,1580,1580,0
|
|
20230920,162000,306103555,1580,1580,1580,1580,0
|
|
20230920,161900,306103555,1580,1580,1580,1580,0
|
|
20230920,161800,306103555,1580,1580,1580,1580,0
|
|
20230920,161700,306103555,1580,1580,1580,1580,0
|
|
20230920,161600,306103555,1580,1580,1580,1580,0
|
|
20230920,161500,306103555,1580,1580,1580,1580,0
|
|
20230920,161400,306103555,1580,1580,1580,1580,0
|
|
20230920,161300,306103555,1580,1580,1580,1580,0
|
|
20230920,161200,306103555,1580,1580,1580,1580,0
|
|
20230920,161100,306103555,1580,1580,1580,1580,0
|
|
20230920,161000,306103555,1580,1580,1580,1580,0
|
|
20230920,160900,306103555,1580,1580,1580,1580,0
|
|
20230920,160800,306103555,1580,1580,1580,1580,0
|
|
20230920,160700,306103555,1580,1580,1580,1580,0
|
|
20230920,160600,306103555,1580,1580,1580,1580,0
|
|
20230920,160500,306103555,1580,1580,1580,1580,0
|
|
20230920,160400,306103555,1580,1580,1580,1580,0
|
|
20230920,160300,306103555,1580,1580,1580,1580,0
|
|
20230920,160200,306103555,1580,1580,1580,1580,0
|
|
20230920,160100,306103555,1580,1580,1580,1580,0
|
|
20230920,160000,306103555,1580,1580,1580,1580,0
|
|
20230920,155900,306103555,1580,1580,1580,1580,0
|
|
20230920,155800,306103555,1580,1580,1580,1580,0
|
|
20230920,155700,306103555,1580,1580,1580,1580,0
|
|
20230920,155600,306103555,1580,1580,1580,1580,0
|
|
20230920,155500,306103555,1580,1580,1580,1580,0
|
|
20230920,155400,306103555,1580,1580,1580,1580,4443
|
|
20230920,155300,306103555,1580,1580,1580,1580,0
|
|
20230920,155200,306103555,1580,1580,1580,1580,0
|
|
20230920,155100,306103555,1580,1580,1580,1580,0
|
|
20230920,155000,306103555,1580,1580,1580,1580,0
|
|
20230920,154900,306103555,1580,1580,1580,1580,0
|
|
20230920,154800,306103555,1580,1580,1580,1580,0
|
|
20230920,154700,306103555,1580,1580,1580,1580,0
|
|
20230920,154600,306103555,1580,1580,1580,1580,0
|
|
20230920,154500,306103555,1580,1580,1580,1580,0
|
|
20230920,154400,306103555,1580,1580,1580,1580,0
|
|
20230920,154300,306103555,1580,1580,1580,1580,0
|
|
20230920,154200,306103555,1580,1580,1580,1580,0
|
|
20230920,154100,306103555,1580,1580,1580,1580,0
|
|
20230920,154000,306103555,1580,1580,1580,1580,0
|
|
20230920,153900,306103555,1580,1580,1580,1580,0
|
|
20230920,153800,306103555,1580,1580,1580,1580,0
|
|
20230920,153700,306103555,1580,1580,1580,1580,0
|
|
20230920,153600,306103555,1580,1580,1580,1580,0
|
|
20230920,153500,306103555,1580,1580,1580,1580,0
|
|
20230920,153400,306103555,1580,1580,1580,1580,0
|
|
20230920,153300,306103555,1580,1580,1580,1580,0
|
|
20230920,153200,306103555,1580,1580,1580,1580,0
|
|
20230920,153100,306103555,1580,1580,1580,1580,0
|
|
20230920,153000,306103555,1580,1580,1580,1580,4443
|
|
20230920,152900,299083615,1570,1570,1570,1570,0
|
|
20230920,152800,299083615,1570,1570,1570,1570,0
|
|
20230920,152700,299083615,1570,1570,1570,1570,0
|
|
20230920,152600,299083615,1570,1570,1570,1570,0
|
|
20230920,152500,299083615,1570,1570,1570,1570,0
|
|
20230920,152400,299083615,1570,1570,1570,1570,0
|
|
20230920,152300,299083615,1570,1570,1570,1570,0
|
|
20230920,152200,299083615,1570,1570,1570,1570,0
|
|
20230920,152100,299083615,1570,1570,1570,1570,0
|
|
20230920,152000,299083615,1570,1570,1570,1570,0
|
|
20230920,151900,299083615,1570,1570,1570,1570,1
|
|
20230920,151800,299082045,1560,1561,1561,1560,936
|
|
20230920,151700,297621424,1561,1560,1561,1560,37
|
|
20230920,151600,297563673,1560,1563,1563,1560,822
|
|
20230920,151500,296280948,1563,1563,1563,1563,26
|
|
20230920,151400,296240310,1569,1569,1569,1569,0
|
|
20230920,151300,296240310,1569,1569,1569,1569,1
|
|
20230920,151200,296238741,1576,1576,1576,1576,2
|
|
20230920,151100,296235589,1576,1567,1576,1567,500
|
|
20230920,151000,295447955,1576,1576,1576,1576,0
|
|
20230920,150900,295447955,1576,1560,1576,1560,141
|
|
20230920,150800,295227979,1578,1564,1578,1564,2172
|
|
20230920,150700,291814913,1560,1553,1570,1553,2483
|
|
20230920,150600,287923591,1554,1553,1554,1551,661
|
|
20230920,150500,286897902,1557,1566,1566,1557,224
|
|
20230920,150400,286549125,1557,1554,1569,1554,1150
|
|
20230920,150300,284753044,1553,1553,1553,1553,5
|
|
20230920,150200,284745279,1563,1554,1563,1554,1857
|
|
20230920,150100,281846293,1553,1553,1553,1553,31
|
|
20230920,150000,281798150,1553,1553,1553,1553,1019
|
|
20230920,145900,280215643,1553,1553,1554,1553,50
|
|
20230920,145800,280137985,1553,1553,1553,1553,21
|
|
20230920,145700,280105372,1553,1553,1553,1553,33
|
|
20230920,145600,280054123,1553,1553,1553,1553,10
|
|
20230920,145500,280038593,1553,1553,1557,1553,4011
|
|
20230920,145400,273801585,1553,1553,1553,1553,121
|
|
20230920,145300,273613672,1553,1553,1553,1553,33
|
|
20230920,145200,273562423,1553,1553,1553,1553,16
|
|
20230920,145100,273537575,1553,1553,1553,1553,37
|
|
20230920,145000,273480114,1553,1553,1553,1553,17
|
|
20230920,144900,273453713,1553,1553,1553,1553,37
|
|
20230920,144800,273396252,1553,1553,1553,1553,16
|
|
20230920,144700,273371404,1553,1553,1553,1553,33
|
|
20230920,144600,273320155,1553,1553,1554,1553,520
|
|
20230920,144500,272512395,1552,1553,1553,1552,729
|
|
20230920,144400,271380284,1553,1553,1553,1553,18
|
|
20230920,144300,271352330,1553,1552,1553,1551,1707
|
|
20230920,144200,268703051,1552,1553,1553,1552,347
|
|
20230920,144100,268164166,1553,1553,1553,1553,31
|
|
20230920,144000,268116023,1553,1553,1553,1553,16
|
|
20230920,143900,268091175,1552,1553,1553,1552,40
|
|
20230920,143800,268029078,1553,1553,1553,1552,15
|
|
20230920,143700,268005788,1552,1551,1552,1551,35
|
|
20230920,143600,267951471,1553,1552,1553,1551,1814
|
|
20230920,143500,265134349,1551,1552,1552,1551,64
|
|
20230920,143400,265035069,1552,1552,1552,1552,16
|
|
20230920,143300,265010237,1551,1551,1552,1551,40
|
|
20230920,143200,264948191,1551,1551,1551,1551,11
|
|
20230920,143100,264931130,1551,1551,1551,1551,32
|
|
20230920,143000,264881498,1551,1551,1552,1551,41
|
|
20230920,142900,264817883,1551,1551,1551,1551,34
|
|
20230920,142800,264765149,1551,1551,1551,1551,17
|
|
20230920,142700,264738782,1551,1551,1551,1551,31
|
|
20230920,142600,264690701,1551,1551,1551,1551,16
|
|
20230920,142500,264665885,1551,1551,1552,1551,34
|
|
20230920,142400,264613149,1551,1552,1552,1551,18
|
|
20230920,142300,264585215,1552,1551,1552,1551,37
|
|
20230920,142200,264527818,1551,1550,1551,1550,33
|
|
20230920,142100,264476646,1550,1550,1551,1550,22
|
|
20230920,142000,264442536,1551,1551,1551,1551,14
|
|
20230920,141900,264420822,1550,1551,1551,1550,30
|
|
20230920,141800,264374314,1551,1550,1551,1550,22
|
|
20230920,141700,264340208,1551,1551,1551,1550,31
|
|
20230920,141600,264292143,1550,1550,1551,1550,27
|
|
20230920,141500,264250278,1551,1550,1551,1550,38
|
|
20230920,141400,264191351,1550,1550,1551,1550,29
|
|
20230920,141300,264146391,1550,1551,1551,1550,16
|
|
20230920,141200,264121585,1551,1550,1551,1550,17
|
|
20230920,141100,264095228,1550,1551,1551,1550,35
|
|
20230920,141000,264040963,1550,1550,1551,1550,12
|
|
20230920,140900,264022362,1550,1551,1551,1550,40
|
|
20230920,140800,263960352,1551,1551,1551,1550,17
|
|
20230920,140700,263933986,1551,1551,1551,1551,33
|
|
20230920,140600,263882803,1551,1550,1552,1550,235
|
|
20230920,140500,263518117,1550,1551,1551,1550,26
|
|
20230920,140400,263477812,1551,1551,1551,1550,315
|
|
20230920,140300,262989257,1552,1551,1552,1551,31
|
|
20230920,140200,262941171,1551,1550,1551,1550,2487
|
|
20230920,140100,259086311,1549,1549,1550,1549,82
|
|
20230920,140000,258959243,1549,1549,1549,1549,16
|
|
20230920,135900,258934459,1549,1549,1549,1549,34
|
|
20230920,135800,258881793,1549,1549,1550,1549,23
|
|
20230920,135700,258846165,1549,1549,1549,1549,31
|
|
20230920,135600,258798146,1549,1549,1549,1549,16
|
|
20230920,135500,258773362,1549,1549,1549,1549,33
|
|
20230920,135400,258722245,1549,1550,1550,1549,647
|
|
20230920,135300,257719404,1550,1550,1550,1550,32
|
|
20230920,135200,257669804,1550,1550,1550,1550,16
|
|
20230920,135100,257645004,1550,1550,1550,1550,32
|
|
20230920,135000,257595404,1550,1550,1550,1550,16
|
|
20230920,134900,257570604,1550,1550,1551,1550,49
|
|
20230920,134800,257494653,1550,1550,1550,1550,17
|
|
20230920,134700,257468303,1550,1550,1550,1550,32
|
|
20230920,134600,257418703,1550,1550,1550,1550,11
|
|
20230920,134500,257401653,1550,1551,1551,1550,3796
|
|
20230920,134400,251514059,1551,1551,1551,1551,19
|
|
20230920,134300,251484590,1551,1551,1551,1551,31
|
|
20230920,134200,251436509,1551,1551,1552,1551,58
|
|
20230920,134100,251346500,1552,1552,1552,1551,698
|
|
20230920,134000,250263211,1552,1555,1555,1552,61
|
|
20230920,133900,250168395,1555,1555,1555,1555,29
|
|
20230920,133800,250123300,1555,1555,1555,1555,1
|
|
20230920,133700,250121745,1552,1552,1552,1552,25
|
|
20230920,133600,250082945,1552,1552,1552,1552,0
|
|
20230920,133500,250082945,1552,1552,1552,1552,0
|
|
20230920,133400,250082945,1552,1552,1552,1552,2
|
|
20230920,133300,250079841,1551,1551,1551,1551,0
|
|
20230920,133200,250079841,1551,1551,1551,1551,0
|
|
20230920,133100,250079841,1551,1551,1551,1551,0
|
|
20230920,133000,250079841,1551,1551,1551,1551,2
|
|
20230920,132900,250076739,1551,1551,1551,1551,2
|
|
20230920,132800,250073637,1551,1551,1551,1551,0
|
|
20230920,132700,250073637,1551,1551,1555,1551,12
|
|
20230920,132600,250055021,1550,1550,1550,1550,0
|
|
20230920,132500,250055021,1550,1550,1550,1550,0
|
|
20230920,132400,250055021,1550,1551,1551,1550,302
|
|
20230920,132300,249586821,1549,1549,1549,1549,0
|
|
20230920,132200,249586821,1549,1549,1549,1549,18
|
|
20230920,132100,249558939,1549,1549,1549,1549,0
|
|
20230920,132000,249558939,1549,1549,1549,1549,0
|
|
20230920,131900,249558939,1549,1549,1549,1549,1
|
|
20230920,131800,249557390,1549,1549,1549,1549,0
|
|
20230920,131700,249557390,1549,1549,1549,1549,0
|
|
20230920,131600,249557390,1549,1549,1549,1549,2
|
|
20230920,131500,249554292,1549,1549,1549,1549,0
|
|
20230920,131400,249554292,1549,1549,1549,1549,2
|
|
20230920,131300,249551194,1549,1549,1549,1549,0
|
|
20230920,131200,249551194,1549,1556,1556,1549,14
|
|
20230920,131100,249529494,1549,1555,1555,1549,2
|
|
20230920,131000,249526390,1549,1555,1556,1549,3
|
|
20230920,130900,249521730,1549,1549,1549,1549,1
|
|
20230920,130800,249520181,1549,1551,1552,1549,4289
|
|
20230920,130700,242863672,1549,1549,1552,1549,4
|
|
20230920,130600,242857473,1550,1550,1550,1550,622
|
|
20230920,130500,241893373,1550,1550,1550,1550,5
|
|
20230920,130400,241885623,1550,1550,1550,1550,1
|
|
20230920,130300,241884073,1548,1548,1548,1548,0
|
|
20230920,130200,241884073,1548,1548,1548,1548,0
|
|
20230920,130100,241884073,1548,1548,1548,1548,0
|
|
20230920,130000,241884073,1548,1548,1548,1548,0
|
|
20230920,125900,241884073,1548,1548,1548,1548,13
|
|
20230920,125800,241863949,1551,1548,1551,1548,2
|
|
20230920,125700,241860850,1548,1548,1548,1548,0
|
|
20230920,125600,241860850,1548,1548,1548,1548,539
|
|
20230920,125500,241026478,1548,1548,1548,1548,0
|
|
20230920,125400,241026478,1548,1548,1548,1548,5
|
|
20230920,125300,241018738,1551,1551,1551,1551,5
|
|
20230920,125200,241010983,1548,1551,1551,1548,202
|
|
20230920,125100,240697687,1551,1551,1551,1551,0
|
|
20230920,125000,240697687,1551,1551,1551,1551,5
|
|
20230920,124900,240689932,1551,1551,1551,1551,255
|
|
20230920,124800,240294427,1547,1547,1547,1547,0
|
|
20230920,124700,240294427,1547,1549,1549,1547,6111
|
|
20230920,124600,230834615,1549,1549,1549,1549,336
|
|
20230920,124500,230314151,1550,1552,1552,1549,547
|
|
20230920,124400,229466814,1550,1550,1550,1550,0
|
|
20230920,124300,229466814,1550,1550,1550,1550,0
|
|
20230920,124200,229466814,1550,1550,1550,1550,0
|
|
20230920,124100,229466814,1550,1550,1550,1550,0
|
|
20230920,124000,229466814,1550,1548,1550,1548,105
|
|
20230920,123900,229304074,1548,1548,1548,1548,5
|
|
20230920,123800,229296334,1548,1548,1548,1548,0
|
|
20230920,123700,229296334,1548,1550,1550,1548,6008
|
|
20230920,123600,219993821,1551,1551,1551,1551,520
|
|
20230920,123500,219187301,1550,1550,1550,1550,1228
|
|
20230920,123400,217283901,1550,1550,1550,1550,0
|
|
20230920,123300,217283901,1550,1550,1550,1550,0
|
|
20230920,123200,217283901,1550,1550,1550,1550,0
|
|
20230920,123100,217283901,1550,1550,1550,1550,0
|
|
20230920,123000,217283901,1550,1550,1550,1550,0
|
|
20230920,122900,217283901,1550,1550,1550,1550,10
|
|
20230920,122800,217268401,1550,1550,1550,1550,0
|
|
20230920,122700,217268401,1550,1550,1550,1550,19
|
|
20230920,122600,217238951,1550,1550,1550,1550,0
|
|
20230920,122500,217238951,1550,1550,1550,1550,0
|
|
20230920,122400,217238951,1550,1550,1550,1550,1000
|
|
20230920,122300,215688951,1549,1549,1549,1549,0
|
|
20230920,122200,215688951,1549,1549,1549,1549,0
|
|
20230920,122100,215688951,1549,1549,1549,1549,0
|
|
20230920,122000,215688951,1549,1549,1549,1549,0
|
|
20230920,121900,215688951,1549,1549,1549,1549,0
|
|
20230920,121800,215688951,1549,1549,1549,1549,270
|
|
20230920,121700,215270721,1549,1549,1549,1549,190
|
|
20230920,121600,214976411,1548,1548,1548,1548,0
|
|
20230920,121500,214976411,1548,1548,1548,1548,0
|
|
20230920,121400,214976411,1548,1548,1548,1548,0
|
|
20230920,121300,214976411,1548,1548,1548,1548,0
|
|
20230920,121200,214976411,1548,1548,1548,1548,0
|
|
20230920,121100,214976411,1548,1548,1548,1548,0
|
|
20230920,121000,214976411,1548,1549,1549,1548,50
|
|
20230920,120900,214899009,1549,1549,1549,1549,2
|
|
20230920,120800,214895911,1548,1548,1548,1548,0
|
|
20230920,120700,214895911,1548,1548,1548,1548,0
|
|
20230920,120600,214895911,1548,1548,1548,1548,0
|
|
20230920,120500,214895911,1548,1548,1548,1548,0
|
|
20230920,120400,214895911,1548,1548,1548,1548,10
|
|
20230920,120300,214880431,1548,1548,1548,1548,0
|
|
20230920,120200,214880431,1548,1548,1548,1548,0
|
|
20230920,120100,214880431,1548,1550,1550,1548,5639
|
|
20230920,120000,206146456,1556,1556,1556,1556,645
|
|
20230920,115900,205142836,1556,1556,1556,1556,0
|
|
20230920,115800,205142836,1556,1556,1556,1556,1
|
|
20230920,115700,205141280,1551,1551,1551,1551,0
|
|
20230920,115600,205141280,1551,1551,1551,1551,0
|
|
20230920,115500,205141280,1551,1551,1551,1551,300
|
|
20230920,115400,204675980,1550,1550,1550,1550,0
|
|
20230920,115300,204675980,1550,1550,1550,1550,0
|
|
20230920,115200,204675980,1550,1550,1550,1550,0
|
|
20230920,115100,204675980,1550,1550,1550,1550,0
|
|
20230920,115000,204675980,1550,1550,1550,1550,0
|
|
20230920,114900,204675980,1550,1550,1550,1550,100
|
|
20230920,114800,204520980,1556,1556,1556,1556,101
|
|
20230920,114700,204363824,1550,1551,1551,1550,200
|
|
20230920,114600,204053660,1551,1552,1552,1551,2000
|
|
20230920,114500,200950192,1552,1552,1552,1552,705
|
|
20230920,114400,199856032,1551,1551,1551,1551,0
|
|
20230920,114300,199856032,1551,1551,1551,1551,0
|
|
20230920,114200,199856032,1551,1551,1551,1551,0
|
|
20230920,114100,199856032,1551,1551,1551,1551,0
|
|
20230920,114000,199856032,1551,1551,1551,1551,0
|
|
20230920,113900,199856032,1551,1551,1551,1551,0
|
|
20230920,113800,199856032,1551,1551,1551,1551,0
|
|
20230920,113700,199856032,1551,1551,1551,1551,0
|
|
20230920,113600,199856032,1551,1551,1551,1551,0
|
|
20230920,113500,199856032,1551,1551,1551,1551,0
|
|
20230920,113400,199856032,1551,1551,1551,1551,0
|
|
20230920,113300,199856032,1551,1551,1551,1551,0
|
|
20230920,113200,199856032,1551,1551,1551,1551,0
|
|
20230920,113100,199856032,1551,1551,1551,1551,0
|
|
20230920,113000,199856032,1551,1551,1551,1551,20
|
|
20230920,112900,199825012,1551,1551,1551,1551,0
|
|
20230920,112800,199825012,1551,1551,1551,1551,500
|
|
20230920,112700,199049512,1551,1551,1551,1551,0
|
|
20230920,112600,199049512,1551,1551,1551,1551,100
|
|
20230920,112500,198894412,1551,1551,1551,1551,306
|
|
20230920,112400,198419806,1551,1551,1551,1551,0
|
|
20230920,112300,198419806,1551,1551,1551,1551,50
|
|
20230920,112200,198342256,1551,1551,1551,1551,0
|
|
20230920,112100,198342256,1551,1551,1551,1551,846
|
|
20230920,112000,197030110,1551,1551,1551,1551,287
|
|
20230920,111900,196584973,1554,1551,1554,1551,849
|
|
20230920,111800,195265636,1551,1551,1551,1551,87
|
|
20230920,111700,195130699,1552,1552,1552,1552,0
|
|
20230920,111600,195130699,1552,1552,1552,1552,738
|
|
20230920,111500,193985323,1552,1552,1552,1552,352
|
|
20230920,111400,193439019,1552,1552,1552,1552,1000
|
|
20230920,111300,191887019,1553,1553,1553,1553,1
|
|
20230920,111200,191885466,1552,1552,1552,1552,1
|
|
20230920,111100,191883914,1556,1556,1556,1556,1294
|
|
20230920,111000,189870450,1552,1552,1552,1552,0
|
|
20230920,110900,189870450,1552,1553,1553,1552,890
|
|
20230920,110800,188488734,1556,1556,1556,1556,0
|
|
20230920,110700,188488734,1556,1556,1556,1556,0
|
|
20230920,110600,188488734,1556,1556,1556,1556,0
|
|
20230920,110500,188488734,1556,1556,1556,1556,0
|
|
20230920,110400,188488734,1556,1556,1556,1556,0
|
|
20230920,110300,188488734,1556,1556,1556,1556,1390
|
|
20230920,110200,186325894,1551,1550,1551,1550,1365
|
|
20230920,110100,184209940,1549,1558,1558,1549,31450
|
|
20230920,110000,135428513,1558,1558,1558,1558,0
|
|
20230920,105900,135428513,1558,1558,1558,1558,0
|
|
20230920,105800,135428513,1558,1558,1558,1558,13
|
|
20230920,105700,135408259,1569,1569,1569,1569,0
|
|
20230920,105600,135408259,1569,1569,1569,1569,0
|
|
20230920,105500,135408259,1569,1569,1569,1569,2
|
|
20230920,105400,135405121,1561,1561,1561,1561,1287
|
|
20230920,105300,133396114,1560,1560,1560,1560,388
|
|
20230920,105200,132790834,1559,1559,1559,1559,102
|
|
20230920,105100,132631816,1559,1559,1559,1559,10
|
|
20230920,105000,132616226,1557,1558,1558,1557,270
|
|
20230920,104900,132195826,1559,1559,1559,1559,10
|
|
20230920,104800,132180236,1560,1560,1560,1560,10
|
|
20230920,104700,132164636,1558,1558,1558,1558,0
|
|
20230920,104600,132164636,1558,1559,1559,1558,211
|
|
20230920,104500,131835888,1558,1558,1558,1558,0
|
|
20230920,104400,131835888,1558,1558,1558,1558,1358
|
|
20230920,104300,129720124,1558,1558,1558,1558,10
|
|
20230920,104200,129704544,1558,1558,1558,1558,10
|
|
20230920,104100,129688964,1556,1556,1556,1556,0
|
|
20230920,104000,129688964,1556,1556,1556,1556,0
|
|
20230920,103900,129688964,1556,1556,1556,1556,1033
|
|
20230920,103800,128081616,1557,1558,1558,1557,1127
|
|
20230920,103700,126326255,1558,1558,1558,1558,0
|
|
20230920,103600,126326255,1558,1558,1558,1558,50
|
|
20230920,103500,126248355,1558,1559,1559,1558,2041
|
|
20230920,103400,123066501,1560,1561,1561,1560,1960
|
|
20230920,103300,120007857,1562,1562,1562,1562,0
|
|
20230920,103200,120007857,1562,1562,1562,1562,0
|
|
20230920,103100,120007857,1562,1562,1562,1562,559
|
|
20230920,103000,119134699,1562,1563,1563,1562,3441
|
|
20230920,102900,113759757,1572,1572,1572,1572,0
|
|
20230920,102800,113759757,1572,1572,1572,1572,0
|
|
20230920,102700,113759757,1572,1572,1572,1572,0
|
|
20230920,102600,113759757,1572,1572,1572,1572,0
|
|
20230920,102500,113759757,1572,1572,1572,1572,0
|
|
20230920,102400,113759757,1572,1572,1572,1572,0
|
|
20230920,102300,113759757,1572,1572,1572,1572,0
|
|
20230920,102200,113759757,1572,1572,1572,1572,0
|
|
20230920,102100,113759757,1572,1572,1572,1572,0
|
|
20230920,102000,113759757,1572,1572,1572,1572,0
|
|
20230920,101900,113759757,1572,1572,1572,1572,0
|
|
20230920,101800,113759757,1572,1572,1572,1572,0
|
|
20230920,101700,113759757,1572,1572,1572,1572,63
|
|
20230920,101600,113660721,1572,1572,1572,1572,0
|
|
20230920,101500,113660721,1572,1572,1572,1572,1
|
|
20230920,101400,113659149,1562,1563,1563,1562,2000
|
|
20230920,101300,110535042,1563,1563,1563,1563,1485
|
|
20230920,101200,108213987,1563,1564,1564,1563,450
|
|
20230920,101100,107510636,1564,1564,1564,1564,29
|
|
20230920,101000,107465280,1564,1563,1564,1563,200
|
|
20230920,100900,107152580,1564,1564,1564,1564,0
|
|
20230920,100800,107152580,1564,1564,1564,1564,1
|
|
20230920,100700,107151016,1564,1564,1564,1564,2
|
|
20230920,100600,107147888,1564,1563,1564,1563,100
|
|
20230920,100500,106991552,1565,1565,1565,1565,0
|
|
20230920,100400,106991552,1565,1565,1565,1565,105
|
|
20230920,100300,106827227,1564,1563,1564,1563,700
|
|
20230920,100200,105732927,1563,1563,1563,1563,50
|
|
20230920,100100,105654777,1563,1564,1564,1563,1178
|
|
20230920,100000,103813553,1565,1565,1565,1565,0
|
|
20230920,095900,103813553,1565,1565,1565,1565,195
|
|
20230920,095800,103508378,1564,1564,1564,1564,0
|
|
20230920,095700,103508378,1564,1564,1564,1564,150
|
|
20230920,095600,103273778,1564,1564,1564,1564,850
|
|
20230920,095500,101944378,1563,1563,1563,1563,0
|
|
20230920,095400,101944378,1563,1563,1563,1563,0
|
|
20230920,095300,101944378,1563,1563,1563,1563,0
|
|
20230920,095200,101944378,1563,1565,1565,1563,1142
|
|
20230920,095100,100158323,1565,1565,1565,1565,0
|
|
20230920,095000,100158323,1565,1567,1567,1565,3347
|
|
20230920,094900,94918609,1568,1568,1568,1568,0
|
|
20230920,094800,94918609,1568,1568,1568,1568,174
|
|
20230920,094700,94645777,1569,1569,1569,1569,0
|
|
20230920,094600,94645777,1569,1569,1569,1569,0
|
|
20230920,094500,94645777,1569,1570,1570,1569,509
|
|
20230920,094400,93846713,1570,1570,1570,1570,0
|
|
20230920,094300,93846713,1570,1570,1570,1570,1000
|
|
20230920,094200,92276713,1571,1571,1571,1571,87
|
|
20230920,094100,92140036,1571,1571,1571,1571,0
|
|
20230920,094000,92140036,1571,1571,1571,1571,0
|
|
20230920,093900,92140036,1571,1571,1571,1571,0
|
|
20230920,093800,92140036,1571,1571,1571,1571,54
|
|
20230920,093700,92055202,1572,1572,1572,1572,2
|
|
20230920,093600,92052058,1570,1570,1570,1570,750
|
|
20230920,093500,90874558,1570,1570,1570,1570,0
|
|
20230920,093400,90874558,1570,1570,1570,1570,2
|
|
20230920,093300,90871418,1570,1566,1570,1566,768
|
|
20230920,093200,89668706,1570,1570,1570,1570,1
|
|
20230920,093100,89667136,1566,1572,1572,1566,293
|
|
20230920,093000,89208292,1573,1573,1573,1573,0
|
|
20230920,092900,89208292,1573,1573,1573,1573,0
|
|
20230920,092800,89208292,1573,1573,1573,1573,0
|
|
20230920,092700,89208292,1573,1573,1573,1573,0
|
|
20230920,092600,89208292,1573,1573,1573,1573,0
|
|
20230920,092500,89208292,1573,1573,1573,1573,0
|
|
20230920,092400,89208292,1573,1573,1573,1573,10
|
|
20230920,092300,89192562,1573,1573,1573,1562,10628
|
|
20230920,092200,72556989,1573,1573,1573,1573,0
|
|
20230920,092100,72556989,1573,1573,1573,1573,0
|
|
20230920,092000,72556989,1573,1573,1573,1573,0
|
|
20230920,091900,72556989,1573,1573,1573,1573,0
|
|
20230920,091800,72556989,1573,1573,1573,1573,0
|
|
20230920,091700,72556989,1573,1573,1573,1573,0
|
|
20230920,091600,72556989,1573,1573,1573,1573,100
|
|
20230920,091500,72399689,1573,1573,1573,1573,0
|
|
20230920,091400,72399689,1573,1575,1575,1573,1617
|
|
20230920,091300,69853894,1576,1576,1576,1576,0
|
|
20230920,091200,69853894,1576,1574,1576,1574,619
|
|
20230920,091100,68879007,1576,1576,1576,1576,0
|
|
20230920,091000,68879007,1576,1576,1576,1576,0
|
|
20230920,090900,68879007,1576,1576,1576,1576,0
|
|
20230920,090800,68879007,1576,1576,1576,1576,0
|
|
20230920,090700,68879007,1576,1572,1576,1572,107
|
|
20230920,090600,68710722,1572,1572,1572,1572,23
|
|
20230920,090500,68674566,1572,1566,1572,1560,31223
|
|
20230920,090400,19940589,1566,1575,1578,1566,1885
|
|
20230920,090300,16986119,1565,1565,1565,1565,0
|
|
20230920,090200,16986119,1565,1567,1567,1565,705
|
|
20230920,090100,15881788,1568,1569,1569,1568,819
|
|
20230920,090000,14597277,1580,1581,1581,1580,9238
|