689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,202600,104276080,1166,1166,1166,1166,15619
|
|
20230919,202500,104276080,1166,1166,1166,1166,0
|
|
20230919,202400,104276080,1166,1166,1166,1166,0
|
|
20230919,202300,104276080,1166,1166,1166,1166,0
|
|
20230919,202200,104276080,1166,1166,1166,1166,0
|
|
20230919,202100,104276080,1166,1166,1166,1166,0
|
|
20230919,202000,104276080,1166,1166,1166,1166,0
|
|
20230919,201900,104276080,1166,1166,1166,1166,0
|
|
20230919,201800,104276080,1166,1166,1166,1166,0
|
|
20230919,201700,104276080,1166,1166,1166,1166,0
|
|
20230919,201600,104276080,1166,1166,1166,1166,0
|
|
20230919,201500,104276080,1166,1166,1166,1166,0
|
|
20230919,201400,104276080,1166,1166,1166,1166,0
|
|
20230919,201300,104276080,1166,1166,1166,1166,0
|
|
20230919,201200,104276080,1166,1166,1166,1166,0
|
|
20230919,201100,104276080,1166,1166,1166,1166,0
|
|
20230919,201000,104276080,1166,1166,1166,1166,0
|
|
20230919,200900,104276080,1166,1166,1166,1166,0
|
|
20230919,200800,104276080,1166,1166,1166,1166,0
|
|
20230919,200700,104276080,1166,1166,1166,1166,0
|
|
20230919,200600,104276080,1166,1166,1166,1166,0
|
|
20230919,200500,104276080,1166,1166,1166,1166,0
|
|
20230919,200400,104276080,1166,1166,1166,1166,0
|
|
20230919,200300,104276080,1166,1166,1166,1166,0
|
|
20230919,200200,104276080,1166,1166,1166,1166,0
|
|
20230919,200100,104276080,1166,1166,1166,1166,0
|
|
20230919,200000,104276080,1166,1166,1166,1166,0
|
|
20230919,195900,104276080,1166,1166,1166,1166,0
|
|
20230919,195800,104276080,1166,1166,1166,1166,0
|
|
20230919,195700,104276080,1166,1166,1166,1166,0
|
|
20230919,195600,104276080,1166,1166,1166,1166,15619
|
|
20230919,195500,104276080,1166,1166,1166,1166,0
|
|
20230919,195400,104276080,1166,1166,1166,1166,0
|
|
20230919,195300,104276080,1166,1166,1166,1166,0
|
|
20230919,195200,104276080,1166,1166,1166,1166,0
|
|
20230919,195100,104276080,1166,1166,1166,1166,0
|
|
20230919,195000,104276080,1166,1166,1166,1166,0
|
|
20230919,194900,104276080,1166,1166,1166,1166,0
|
|
20230919,194800,104276080,1166,1166,1166,1166,0
|
|
20230919,194700,104276080,1166,1166,1166,1166,0
|
|
20230919,194600,104276080,1166,1166,1166,1166,0
|
|
20230919,194500,104276080,1166,1166,1166,1166,0
|
|
20230919,194400,104276080,1166,1166,1166,1166,0
|
|
20230919,194300,104276080,1166,1166,1166,1166,0
|
|
20230919,194200,104276080,1166,1166,1166,1166,0
|
|
20230919,194100,104276080,1166,1166,1166,1166,0
|
|
20230919,194000,104276080,1166,1166,1166,1166,0
|
|
20230919,193900,104276080,1166,1166,1166,1166,0
|
|
20230919,193800,104276080,1166,1166,1166,1166,0
|
|
20230919,193700,104276080,1166,1166,1166,1166,0
|
|
20230919,193600,104276080,1166,1166,1166,1166,0
|
|
20230919,193500,104276080,1166,1166,1166,1166,0
|
|
20230919,193400,104276080,1166,1166,1166,1166,0
|
|
20230919,193300,104276080,1166,1166,1166,1166,0
|
|
20230919,193200,104276080,1166,1166,1166,1166,0
|
|
20230919,193100,104276080,1166,1166,1166,1166,0
|
|
20230919,193000,104276080,1166,1166,1166,1166,0
|
|
20230919,192900,104276080,1166,1166,1166,1166,0
|
|
20230919,192800,104276080,1166,1166,1166,1166,0
|
|
20230919,192700,104276080,1166,1166,1166,1166,0
|
|
20230919,192600,104276080,1166,1166,1166,1166,15619
|
|
20230919,192500,104276080,1166,1166,1166,1166,0
|
|
20230919,192400,104276080,1166,1166,1166,1166,0
|
|
20230919,192300,104276080,1166,1166,1166,1166,0
|
|
20230919,192200,104276080,1166,1166,1166,1166,0
|
|
20230919,192100,104276080,1166,1166,1166,1166,0
|
|
20230919,192000,104276080,1166,1166,1166,1166,0
|
|
20230919,191900,104276080,1166,1166,1166,1166,0
|
|
20230919,191800,104276080,1166,1166,1166,1166,0
|
|
20230919,191700,104276080,1166,1166,1166,1166,0
|
|
20230919,191600,104276080,1166,1166,1166,1166,0
|
|
20230919,191500,104276080,1166,1166,1166,1166,0
|
|
20230919,191400,104276080,1166,1166,1166,1166,0
|
|
20230919,191300,104276080,1166,1166,1166,1166,0
|
|
20230919,191200,104276080,1166,1166,1166,1166,0
|
|
20230919,191100,104276080,1166,1166,1166,1166,0
|
|
20230919,191000,104276080,1166,1166,1166,1166,0
|
|
20230919,190900,104276080,1166,1166,1166,1166,0
|
|
20230919,190800,104276080,1166,1166,1166,1166,0
|
|
20230919,190700,104276080,1166,1166,1166,1166,0
|
|
20230919,190600,104276080,1166,1166,1166,1166,0
|
|
20230919,190500,104276080,1166,1166,1166,1166,0
|
|
20230919,190400,104276080,1166,1166,1166,1166,0
|
|
20230919,190300,104276080,1166,1166,1166,1166,0
|
|
20230919,190200,104276080,1166,1166,1166,1166,0
|
|
20230919,190100,104276080,1166,1166,1166,1166,0
|
|
20230919,190000,104276080,1166,1166,1166,1166,0
|
|
20230919,185900,104276080,1166,1166,1166,1166,0
|
|
20230919,185800,104276080,1166,1166,1166,1166,0
|
|
20230919,185700,104276080,1166,1166,1166,1166,0
|
|
20230919,185600,104276080,1166,1166,1166,1166,15619
|
|
20230919,185500,104276080,1166,1166,1166,1166,0
|
|
20230919,185400,104276080,1166,1166,1166,1166,0
|
|
20230919,185300,104276080,1166,1166,1166,1166,0
|
|
20230919,185200,104276080,1166,1166,1166,1166,0
|
|
20230919,185100,104276080,1166,1166,1166,1166,0
|
|
20230919,185000,104276080,1166,1166,1166,1166,0
|
|
20230919,184900,104276080,1166,1166,1166,1166,0
|
|
20230919,184800,104276080,1166,1166,1166,1166,0
|
|
20230919,184700,104276080,1166,1166,1166,1166,0
|
|
20230919,184600,104276080,1166,1166,1166,1166,0
|
|
20230919,184500,104276080,1166,1166,1166,1166,0
|
|
20230919,184400,104276080,1166,1166,1166,1166,0
|
|
20230919,184300,104276080,1166,1166,1166,1166,0
|
|
20230919,184200,104276080,1166,1166,1166,1166,0
|
|
20230919,184100,104276080,1166,1166,1166,1166,0
|
|
20230919,184000,104276080,1166,1166,1166,1166,0
|
|
20230919,183900,104276080,1166,1166,1166,1166,0
|
|
20230919,183800,104276080,1166,1166,1166,1166,0
|
|
20230919,183700,104276080,1166,1166,1166,1166,0
|
|
20230919,183600,104276080,1166,1166,1166,1166,0
|
|
20230919,183500,104276080,1166,1166,1166,1166,0
|
|
20230919,183400,104276080,1166,1166,1166,1166,0
|
|
20230919,183300,104276080,1166,1166,1166,1166,0
|
|
20230919,183200,104276080,1166,1166,1166,1166,0
|
|
20230919,183100,104276080,1166,1166,1166,1166,0
|
|
20230919,183000,104276080,1166,1166,1166,1166,0
|
|
20230919,182900,104276080,1166,1166,1166,1166,0
|
|
20230919,182800,104276080,1166,1166,1166,1166,0
|
|
20230919,182700,104276080,1166,1166,1166,1166,0
|
|
20230919,182600,104276080,1166,1166,1166,1166,15619
|
|
20230919,182500,104276080,1166,1166,1166,1166,0
|
|
20230919,182400,104276080,1166,1166,1166,1166,0
|
|
20230919,182300,104276080,1166,1166,1166,1166,0
|
|
20230919,182200,104276080,1166,1166,1166,1166,0
|
|
20230919,182100,104276080,1166,1166,1166,1166,0
|
|
20230919,182000,104276080,1166,1166,1166,1166,0
|
|
20230919,181900,104276080,1166,1166,1166,1166,0
|
|
20230919,181800,104276080,1166,1166,1166,1166,0
|
|
20230919,181700,104276080,1166,1166,1166,1166,0
|
|
20230919,181600,104276080,1166,1166,1166,1166,0
|
|
20230919,181500,104276080,1166,1166,1166,1166,0
|
|
20230919,181400,104276080,1166,1166,1166,1166,0
|
|
20230919,181300,104276080,1166,1166,1166,1166,0
|
|
20230919,181200,104276080,1166,1166,1166,1166,0
|
|
20230919,181100,104276080,1166,1166,1166,1166,0
|
|
20230919,181000,104276080,1166,1166,1166,1166,0
|
|
20230919,180900,104276080,1166,1166,1166,1166,0
|
|
20230919,180800,104276080,1166,1166,1166,1166,0
|
|
20230919,180700,104276080,1166,1166,1166,1166,0
|
|
20230919,180600,104276080,1166,1166,1166,1166,0
|
|
20230919,180500,104276080,1166,1166,1166,1166,0
|
|
20230919,180400,104276080,1166,1166,1166,1166,0
|
|
20230919,180300,104276080,1166,1166,1166,1166,0
|
|
20230919,180200,104276080,1166,1166,1166,1166,0
|
|
20230919,180100,104276080,1166,1166,1166,1166,0
|
|
20230919,180000,104276080,1166,1166,1166,1166,0
|
|
20230919,175900,104276080,1166,1166,1166,1166,0
|
|
20230919,175800,104276080,1166,1166,1166,1166,0
|
|
20230919,175700,104276080,1166,1166,1166,1166,0
|
|
20230919,175600,104276080,1166,1166,1166,1166,15619
|
|
20230919,175500,104276080,1166,1166,1166,1166,0
|
|
20230919,175400,104276080,1166,1166,1166,1166,0
|
|
20230919,175300,104276080,1166,1166,1166,1166,0
|
|
20230919,175200,104276080,1166,1166,1166,1166,0
|
|
20230919,175100,104276080,1166,1166,1166,1166,0
|
|
20230919,175000,104276080,1166,1166,1166,1166,0
|
|
20230919,174900,104276080,1166,1166,1166,1166,0
|
|
20230919,174800,104276080,1166,1166,1166,1166,0
|
|
20230919,174700,104276080,1166,1166,1166,1166,0
|
|
20230919,174600,104276080,1166,1166,1166,1166,0
|
|
20230919,174500,104276080,1166,1166,1166,1166,0
|
|
20230919,174400,104276080,1166,1166,1166,1166,0
|
|
20230919,174300,104276080,1166,1166,1166,1166,0
|
|
20230919,174200,104276080,1166,1166,1166,1166,0
|
|
20230919,174100,104276080,1166,1166,1166,1166,0
|
|
20230919,174000,104276080,1166,1166,1166,1166,0
|
|
20230919,173900,104276080,1166,1166,1166,1166,0
|
|
20230919,173800,104276080,1166,1166,1166,1166,0
|
|
20230919,173700,104276080,1166,1166,1166,1166,0
|
|
20230919,173600,104276080,1166,1166,1166,1166,0
|
|
20230919,173500,104276080,1166,1166,1166,1166,0
|
|
20230919,173400,104276080,1166,1166,1166,1166,0
|
|
20230919,173300,104276080,1166,1166,1166,1166,0
|
|
20230919,173200,104276080,1166,1166,1166,1166,0
|
|
20230919,173100,104276080,1166,1166,1166,1166,0
|
|
20230919,173000,104276080,1166,1166,1166,1166,0
|
|
20230919,172900,104276080,1166,1166,1166,1166,0
|
|
20230919,172800,104276080,1166,1166,1166,1166,0
|
|
20230919,172700,104276080,1166,1166,1166,1166,0
|
|
20230919,172600,104276080,1166,1166,1166,1166,15619
|
|
20230919,172500,104276080,1166,1166,1166,1166,0
|
|
20230919,172400,104276080,1166,1166,1166,1166,0
|
|
20230919,172300,104276080,1166,1166,1166,1166,0
|
|
20230919,172200,104276080,1166,1166,1166,1166,0
|
|
20230919,172100,104276080,1166,1166,1166,1166,0
|
|
20230919,172000,104276080,1166,1166,1166,1166,0
|
|
20230919,171900,104276080,1166,1166,1166,1166,0
|
|
20230919,171800,104276080,1166,1166,1166,1166,0
|
|
20230919,171700,104276080,1166,1166,1166,1166,0
|
|
20230919,171600,104276080,1166,1166,1166,1166,0
|
|
20230919,171500,104276080,1166,1166,1166,1166,0
|
|
20230919,171400,104276080,1166,1166,1166,1166,0
|
|
20230919,171300,104276080,1166,1166,1166,1166,0
|
|
20230919,171200,104276080,1166,1166,1166,1166,0
|
|
20230919,171100,104276080,1166,1166,1166,1166,0
|
|
20230919,171000,104276080,1166,1166,1166,1166,0
|
|
20230919,170900,104276080,1166,1166,1166,1166,0
|
|
20230919,170800,104276080,1166,1166,1166,1166,0
|
|
20230919,170700,104276080,1166,1166,1166,1166,0
|
|
20230919,170600,104276080,1166,1166,1166,1166,0
|
|
20230919,170500,104276080,1166,1166,1166,1166,0
|
|
20230919,170400,104276080,1166,1166,1166,1166,0
|
|
20230919,170300,104276080,1166,1166,1166,1166,0
|
|
20230919,170200,104276080,1166,1166,1166,1166,0
|
|
20230919,170100,104276080,1166,1166,1166,1166,0
|
|
20230919,170000,104276080,1166,1166,1166,1166,0
|
|
20230919,165900,104276080,1166,1166,1166,1166,0
|
|
20230919,165800,104276080,1166,1166,1166,1166,0
|
|
20230919,165700,104276080,1166,1166,1166,1166,0
|
|
20230919,165600,104276080,1166,1166,1166,1166,15619
|
|
20230919,165500,104276080,1166,1166,1166,1166,0
|
|
20230919,165400,104276080,1166,1166,1166,1166,0
|
|
20230919,165300,104276080,1166,1166,1166,1166,0
|
|
20230919,165200,104276080,1166,1166,1166,1166,0
|
|
20230919,165100,104276080,1166,1166,1166,1166,0
|
|
20230919,165000,104276080,1166,1166,1166,1166,0
|
|
20230919,164900,104276080,1166,1166,1166,1166,0
|
|
20230919,164800,104276080,1166,1166,1166,1166,0
|
|
20230919,164700,104276080,1166,1166,1166,1166,0
|
|
20230919,164600,104276080,1166,1166,1166,1166,0
|
|
20230919,164500,104276080,1166,1166,1166,1166,0
|
|
20230919,164400,104276080,1166,1166,1166,1166,0
|
|
20230919,164300,104276080,1166,1166,1166,1166,0
|
|
20230919,164200,104276080,1166,1166,1166,1166,0
|
|
20230919,164100,104276080,1166,1166,1166,1166,0
|
|
20230919,164000,104276080,1166,1166,1166,1166,0
|
|
20230919,163900,104276080,1166,1166,1166,1166,0
|
|
20230919,163800,104276080,1166,1166,1166,1166,0
|
|
20230919,163700,104276080,1166,1166,1166,1166,0
|
|
20230919,163600,104276080,1166,1166,1166,1166,0
|
|
20230919,163500,104276080,1166,1166,1166,1166,0
|
|
20230919,163400,104276080,1166,1166,1166,1166,0
|
|
20230919,163300,104276080,1166,1166,1166,1166,0
|
|
20230919,163200,104276080,1166,1166,1166,1166,0
|
|
20230919,163100,104276080,1166,1166,1166,1166,0
|
|
20230919,163000,104276080,1166,1166,1166,1166,0
|
|
20230919,162900,104276080,1166,1166,1166,1166,0
|
|
20230919,162800,104276080,1166,1166,1166,1166,0
|
|
20230919,162700,104276080,1166,1166,1166,1166,0
|
|
20230919,162600,104276080,1166,1166,1166,1166,15619
|
|
20230919,162500,104276080,1166,1166,1166,1166,0
|
|
20230919,162400,104276080,1166,1166,1166,1166,0
|
|
20230919,162300,104276080,1166,1166,1166,1166,0
|
|
20230919,162200,104276080,1166,1166,1166,1166,0
|
|
20230919,162100,104276080,1166,1166,1166,1166,0
|
|
20230919,162000,104276080,1166,1166,1166,1166,0
|
|
20230919,161900,104276080,1166,1166,1166,1166,0
|
|
20230919,161800,104276080,1166,1166,1166,1166,0
|
|
20230919,161700,104276080,1166,1166,1166,1166,0
|
|
20230919,161600,104276080,1166,1166,1166,1166,0
|
|
20230919,161500,104276080,1166,1166,1166,1166,0
|
|
20230919,161400,104276080,1166,1166,1166,1166,0
|
|
20230919,161300,104276080,1166,1166,1166,1166,0
|
|
20230919,161200,104276080,1166,1166,1166,1166,0
|
|
20230919,161100,104276080,1166,1166,1166,1166,0
|
|
20230919,161000,104276080,1166,1166,1166,1166,0
|
|
20230919,160900,104276080,1166,1166,1166,1166,0
|
|
20230919,160800,104276080,1166,1166,1166,1166,0
|
|
20230919,160700,104276080,1166,1166,1166,1166,0
|
|
20230919,160600,104276080,1166,1166,1166,1166,0
|
|
20230919,160500,104276080,1166,1166,1166,1166,0
|
|
20230919,160400,104276080,1166,1166,1166,1166,0
|
|
20230919,160300,104276080,1166,1166,1166,1166,0
|
|
20230919,160200,104276080,1166,1166,1166,1166,0
|
|
20230919,160100,104276080,1166,1166,1166,1166,0
|
|
20230919,160000,104276080,1166,1166,1166,1166,0
|
|
20230919,155900,104276080,1166,1166,1166,1166,0
|
|
20230919,155800,104276080,1166,1166,1166,1166,0
|
|
20230919,155700,104276080,1166,1166,1166,1166,0
|
|
20230919,155600,104276080,1166,1166,1166,1166,15619
|
|
20230919,155500,104276080,1166,1166,1166,1166,0
|
|
20230919,155400,104276080,1166,1166,1166,1166,0
|
|
20230919,155300,104276080,1166,1166,1166,1166,0
|
|
20230919,155200,104276080,1166,1166,1166,1166,0
|
|
20230919,155100,104276080,1166,1166,1166,1166,0
|
|
20230919,155000,104276080,1166,1166,1166,1166,0
|
|
20230919,154900,104276080,1166,1166,1166,1166,0
|
|
20230919,154800,104276080,1166,1166,1166,1166,0
|
|
20230919,154700,104276080,1166,1166,1166,1166,0
|
|
20230919,154600,104276080,1166,1166,1166,1166,0
|
|
20230919,154500,104276080,1166,1166,1166,1166,0
|
|
20230919,154400,104276080,1166,1166,1166,1166,0
|
|
20230919,154300,104276080,1166,1166,1166,1166,0
|
|
20230919,154200,104276080,1166,1166,1166,1166,0
|
|
20230919,154100,104276080,1166,1166,1166,1166,0
|
|
20230919,154000,104276080,1166,1166,1166,1166,0
|
|
20230919,153900,104276080,1166,1166,1166,1166,0
|
|
20230919,153800,104276080,1166,1166,1166,1166,0
|
|
20230919,153700,104276080,1166,1166,1166,1166,0
|
|
20230919,153600,104276080,1166,1166,1166,1166,0
|
|
20230919,153500,104276080,1166,1166,1166,1166,0
|
|
20230919,153400,104276080,1166,1166,1166,1166,0
|
|
20230919,153300,104276080,1166,1166,1166,1166,0
|
|
20230919,153200,104276080,1166,1166,1166,1166,0
|
|
20230919,153100,104276080,1166,1166,1166,1166,0
|
|
20230919,153000,104276080,1166,1166,1166,1166,15619
|
|
20230919,152900,86064326,1175,1175,1175,1175,0
|
|
20230919,152800,86064326,1175,1175,1175,1175,0
|
|
20230919,152700,86064326,1175,1175,1175,1175,0
|
|
20230919,152600,86064326,1175,1175,1175,1175,0
|
|
20230919,152500,86064326,1175,1175,1175,1175,0
|
|
20230919,152400,86064326,1175,1175,1175,1175,0
|
|
20230919,152300,86064326,1175,1175,1175,1175,0
|
|
20230919,152200,86064326,1175,1175,1175,1175,0
|
|
20230919,152100,86064326,1175,1175,1175,1175,0
|
|
20230919,152000,86064326,1175,1175,1175,1175,0
|
|
20230919,151900,86064326,1175,1175,1175,1175,195
|
|
20230919,151800,85835201,1175,1173,1175,1172,1074
|
|
20230919,151700,84575182,1173,1173,1173,1173,84
|
|
20230919,151600,84476650,1175,1175,1175,1175,0
|
|
20230919,151500,84476650,1175,1173,1175,1173,508
|
|
20230919,151400,83880151,1174,1174,1174,1174,0
|
|
20230919,151300,83880151,1174,1174,1174,1174,0
|
|
20230919,151200,83880151,1174,1174,1174,1174,1
|
|
20230919,151100,83878977,1173,1173,1173,1173,0
|
|
20230919,151000,83878977,1173,1173,1173,1173,1
|
|
20230919,150900,83877804,1173,1174,1175,1173,64
|
|
20230919,150800,83802689,1175,1175,1175,1175,0
|
|
20230919,150700,83802689,1175,1175,1175,1175,0
|
|
20230919,150600,83802689,1175,1175,1175,1175,0
|
|
20230919,150500,83802689,1175,1175,1175,1175,0
|
|
20230919,150400,83802689,1175,1175,1175,1175,0
|
|
20230919,150300,83802689,1175,1175,1175,1175,0
|
|
20230919,150200,83802689,1175,1175,1175,1175,0
|
|
20230919,150100,83802689,1175,1175,1175,1175,25
|
|
20230919,150000,83773314,1175,1175,1175,1175,70
|
|
20230919,145900,83691064,1175,1173,1175,1173,30
|
|
20230919,145800,83655854,1173,1173,1173,1173,0
|
|
20230919,145700,83655854,1173,1173,1173,1173,0
|
|
20230919,145600,83655854,1173,1173,1173,1173,0
|
|
20230919,145500,83655854,1173,1173,1173,1173,0
|
|
20230919,145400,83655854,1173,1173,1173,1173,0
|
|
20230919,145300,83655854,1173,1173,1173,1173,0
|
|
20230919,145200,83655854,1173,1173,1173,1173,0
|
|
20230919,145100,83655854,1173,1173,1173,1173,0
|
|
20230919,145000,83655854,1173,1173,1173,1173,0
|
|
20230919,144900,83655854,1173,1173,1173,1173,0
|
|
20230919,144800,83655854,1173,1174,1174,1173,2355
|
|
20230919,144700,80893437,1175,1175,1175,1175,0
|
|
20230919,144600,80893437,1175,1175,1175,1175,0
|
|
20230919,144500,80893437,1175,1175,1175,1175,0
|
|
20230919,144400,80893437,1175,1173,1175,1173,16
|
|
20230919,144300,80874667,1175,1175,1175,1175,0
|
|
20230919,144200,80874667,1175,1175,1175,1175,13
|
|
20230919,144100,80859392,1174,1174,1174,1174,2
|
|
20230919,144000,80857044,1174,1174,1174,1174,1
|
|
20230919,143900,80855870,1174,1174,1174,1174,0
|
|
20230919,143800,80855870,1174,1174,1174,1174,1
|
|
20230919,143700,80854696,1175,1175,1175,1175,0
|
|
20230919,143600,80854696,1175,1175,1175,1175,400
|
|
20230919,143500,80384696,1173,1173,1173,1173,0
|
|
20230919,143400,80384696,1173,1173,1173,1173,0
|
|
20230919,143300,80384696,1173,1173,1173,1173,1000
|
|
20230919,143200,79211696,1175,1175,1175,1175,25
|
|
20230919,143100,79182321,1175,1175,1175,1175,0
|
|
20230919,143000,79182321,1175,1175,1175,1175,0
|
|
20230919,142900,79182321,1175,1175,1175,1175,2
|
|
20230919,142800,79179971,1175,1175,1175,1175,0
|
|
20230919,142700,79179971,1175,1175,1175,1175,14
|
|
20230919,142600,79163521,1173,1173,1173,1173,0
|
|
20230919,142500,79163521,1173,1173,1173,1173,0
|
|
20230919,142400,79163521,1173,1173,1173,1173,0
|
|
20230919,142300,79163521,1173,1173,1173,1173,0
|
|
20230919,142200,79163521,1173,1173,1173,1173,0
|
|
20230919,142100,79163521,1173,1173,1173,1173,37
|
|
20230919,142000,79120120,1173,1173,1173,1173,0
|
|
20230919,141900,79120120,1173,1173,1173,1173,0
|
|
20230919,141800,79120120,1173,1173,1173,1173,0
|
|
20230919,141700,79120120,1173,1173,1173,1173,0
|
|
20230919,141600,79120120,1173,1173,1173,1173,1
|
|
20230919,141500,79118947,1173,1173,1173,1173,0
|
|
20230919,141400,79118947,1173,1173,1173,1173,0
|
|
20230919,141300,79118947,1173,1173,1173,1173,0
|
|
20230919,141200,79118947,1173,1173,1173,1173,0
|
|
20230919,141100,79118947,1173,1173,1173,1173,10
|
|
20230919,141000,79107217,1173,1173,1173,1173,0
|
|
20230919,140900,79107217,1173,1173,1173,1173,0
|
|
20230919,140800,79107217,1173,1174,1174,1173,3
|
|
20230919,140700,79103697,1175,1175,1175,1175,0
|
|
20230919,140600,79103697,1175,1175,1175,1175,0
|
|
20230919,140500,79103697,1175,1175,1175,1175,0
|
|
20230919,140400,79103697,1175,1175,1175,1175,27
|
|
20230919,140300,79071972,1175,1175,1175,1175,0
|
|
20230919,140200,79071972,1175,1175,1175,1175,0
|
|
20230919,140100,79071972,1175,1175,1175,1175,0
|
|
20230919,140000,79071972,1175,1175,1175,1175,0
|
|
20230919,135900,79071972,1175,1175,1175,1175,0
|
|
20230919,135800,79071972,1175,1175,1175,1175,0
|
|
20230919,135700,79071972,1175,1175,1175,1175,3
|
|
20230919,135600,79068447,1173,1173,1173,1173,0
|
|
20230919,135500,79068447,1173,1173,1173,1173,0
|
|
20230919,135400,79068447,1173,1173,1173,1173,6
|
|
20230919,135300,79061409,1173,1173,1173,1173,0
|
|
20230919,135200,79061409,1173,1173,1173,1173,20
|
|
20230919,135100,79037949,1173,1175,1175,1173,86
|
|
20230919,135000,78937018,1175,1174,1175,1173,59
|
|
20230919,134900,78867698,1175,1174,1175,1174,1702
|
|
20230919,134800,76868646,1174,1174,1174,1174,0
|
|
20230919,134700,76868646,1174,1174,1174,1174,0
|
|
20230919,134600,76868646,1174,1174,1174,1174,5
|
|
20230919,134500,76862776,1173,1173,1173,1173,0
|
|
20230919,134400,76862776,1173,1173,1173,1173,15
|
|
20230919,134300,76845181,1174,1174,1174,1174,0
|
|
20230919,134200,76845181,1174,1174,1174,1174,6
|
|
20230919,134100,76838137,1173,1173,1173,1173,1
|
|
20230919,134000,76836964,1174,1174,1174,1174,5
|
|
20230919,133900,76831094,1173,1173,1173,1173,5
|
|
20230919,133800,76825229,1170,1170,1170,1170,0
|
|
20230919,133700,76825229,1170,1170,1170,1170,10
|
|
20230919,133600,76813529,1169,1169,1169,1169,0
|
|
20230919,133500,76813529,1169,1169,1169,1169,0
|
|
20230919,133400,76813529,1169,1169,1169,1169,0
|
|
20230919,133300,76813529,1169,1169,1169,1169,400
|
|
20230919,133200,76345929,1169,1169,1169,1169,100
|
|
20230919,133100,76229029,1170,1170,1170,1170,500
|
|
20230919,133000,75644029,1170,1170,1170,1170,0
|
|
20230919,132900,75644029,1170,1170,1170,1170,109
|
|
20230919,132800,75516499,1170,1170,1170,1170,0
|
|
20230919,132700,75516499,1170,1170,1170,1170,0
|
|
20230919,132600,75516499,1170,1170,1170,1170,66
|
|
20230919,132500,75439279,1170,1170,1170,1170,1004
|
|
20230919,132400,74264599,1170,1170,1170,1170,10
|
|
20230919,132300,74252899,1170,1170,1170,1170,10
|
|
20230919,132200,74241199,1170,1170,1170,1170,0
|
|
20230919,132100,74241199,1170,1170,1170,1169,419
|
|
20230919,132000,73751046,1170,1171,1171,1170,1068
|
|
20230919,131900,72501485,1170,1170,1170,1170,0
|
|
20230919,131800,72501485,1170,1170,1170,1170,0
|
|
20230919,131700,72501485,1170,1170,1170,1170,0
|
|
20230919,131600,72501485,1170,1172,1172,1170,10
|
|
20230919,131500,72489781,1172,1172,1172,1172,0
|
|
20230919,131400,72489781,1172,1172,1172,1172,0
|
|
20230919,131300,72489781,1172,1172,1172,1172,0
|
|
20230919,131200,72489781,1172,1172,1172,1172,0
|
|
20230919,131100,72489781,1172,1172,1172,1172,0
|
|
20230919,131000,72489781,1172,1173,1173,1172,501
|
|
20230919,130900,71902608,1174,1174,1174,1174,1
|
|
20230919,130800,71901434,1175,1174,1175,1174,3004
|
|
20230919,130700,68371736,1170,1173,1173,1170,12000
|
|
20230919,130600,54325797,1174,1174,1174,1174,2
|
|
20230919,130500,54323449,1175,1175,1175,1175,0
|
|
20230919,130400,54323449,1175,1175,1175,1175,1
|
|
20230919,130300,54322274,1176,1176,1176,1176,1
|
|
20230919,130200,54321098,1172,1172,1172,1172,16
|
|
20230919,130100,54302346,1172,1172,1172,1172,0
|
|
20230919,130000,54302346,1172,1172,1172,1172,482
|
|
20230919,125900,53737442,1172,1172,1172,1172,45
|
|
20230919,125800,53684702,1172,1174,1174,1172,633
|
|
20230919,125700,52942724,1175,1175,1175,1175,0
|
|
20230919,125600,52942724,1175,1175,1175,1175,11
|
|
20230919,125500,52929799,1176,1176,1176,1176,0
|
|
20230919,125400,52929799,1176,1176,1176,1176,0
|
|
20230919,125300,52929799,1176,1176,1176,1176,0
|
|
20230919,125200,52929799,1176,1176,1176,1176,5
|
|
20230919,125100,52923919,1176,1176,1176,1176,0
|
|
20230919,125000,52923919,1176,1176,1176,1176,1
|
|
20230919,124900,52922743,1176,1176,1176,1176,0
|
|
20230919,124800,52922743,1176,1176,1176,1176,0
|
|
20230919,124700,52922743,1176,1176,1176,1176,0
|
|
20230919,124600,52922743,1176,1176,1176,1176,0
|
|
20230919,124500,52922743,1176,1176,1176,1176,5
|
|
20230919,124400,52916863,1176,1176,1176,1176,0
|
|
20230919,124300,52916863,1176,1176,1176,1176,0
|
|
20230919,124200,52916863,1176,1176,1176,1176,122
|
|
20230919,124100,52773391,1176,1176,1176,1176,0
|
|
20230919,124000,52773391,1176,1176,1176,1176,0
|
|
20230919,123900,52773391,1176,1176,1176,1176,73
|
|
20230919,123800,52687543,1176,1176,1176,1176,0
|
|
20230919,123700,52687543,1176,1176,1176,1176,6
|
|
20230919,123600,52680487,1176,1176,1176,1176,1
|
|
20230919,123500,52679311,1176,1176,1176,1176,0
|
|
20230919,123400,52679311,1176,1176,1176,1176,0
|
|
20230919,123300,52679311,1176,1176,1176,1176,15
|
|
20230919,123200,52661671,1176,1176,1176,1176,0
|
|
20230919,123100,52661671,1176,1176,1176,1176,0
|
|
20230919,123000,52661671,1176,1176,1176,1176,0
|
|
20230919,122900,52661671,1176,1176,1176,1176,0
|
|
20230919,122800,52661671,1176,1176,1176,1176,0
|
|
20230919,122700,52661671,1176,1176,1176,1176,0
|
|
20230919,122600,52661671,1176,1176,1176,1176,0
|
|
20230919,122500,52661671,1176,1176,1176,1176,0
|
|
20230919,122400,52661671,1176,1176,1176,1176,0
|
|
20230919,122300,52661671,1176,1176,1176,1176,0
|
|
20230919,122200,52661671,1176,1176,1176,1176,0
|
|
20230919,122100,52661671,1176,1176,1176,1176,0
|
|
20230919,122000,52661671,1176,1175,1176,1175,1000
|
|
20230919,121900,51485848,1175,1175,1175,1175,0
|
|
20230919,121800,51485848,1175,1175,1175,1175,8
|
|
20230919,121700,51476448,1171,1171,1171,1171,0
|
|
20230919,121600,51476448,1171,1171,1171,1171,0
|
|
20230919,121500,51476448,1171,1171,1171,1171,0
|
|
20230919,121400,51476448,1171,1171,1171,1171,0
|
|
20230919,121300,51476448,1171,1171,1171,1171,0
|
|
20230919,121200,51476448,1171,1171,1171,1171,0
|
|
20230919,121100,51476448,1171,1171,1171,1171,0
|
|
20230919,121000,51476448,1171,1171,1171,1171,0
|
|
20230919,120900,51476448,1171,1171,1171,1171,0
|
|
20230919,120800,51476448,1171,1171,1171,1171,0
|
|
20230919,120700,51476448,1171,1171,1171,1171,0
|
|
20230919,120600,51476448,1171,1171,1171,1171,210
|
|
20230919,120500,51230538,1171,1171,1171,1171,0
|
|
20230919,120400,51230538,1171,1173,1173,1171,1217
|
|
20230919,120300,49804609,1175,1175,1175,1175,0
|
|
20230919,120200,49804609,1175,1175,1175,1175,6
|
|
20230919,120100,49797559,1175,1175,1175,1175,0
|
|
20230919,120000,49797559,1175,1175,1175,1175,400
|
|
20230919,115900,49327559,1174,1174,1174,1174,0
|
|
20230919,115800,49327559,1174,1174,1174,1174,0
|
|
20230919,115700,49327559,1174,1174,1174,1174,0
|
|
20230919,115600,49327559,1174,1174,1174,1174,0
|
|
20230919,115500,49327559,1174,1174,1174,1174,0
|
|
20230919,115400,49327559,1174,1174,1174,1174,0
|
|
20230919,115300,49327559,1174,1174,1174,1174,4306
|
|
20230919,115200,44272315,1174,1174,1174,1174,365
|
|
20230919,115100,43843805,1174,1174,1174,1174,0
|
|
20230919,115000,43843805,1174,1174,1174,1174,0
|
|
20230919,114900,43843805,1174,1174,1174,1174,0
|
|
20230919,114800,43843805,1174,1174,1174,1174,0
|
|
20230919,114700,43843805,1174,1174,1174,1174,18
|
|
20230919,114600,43822673,1174,1174,1174,1174,0
|
|
20230919,114500,43822673,1174,1174,1174,1174,0
|
|
20230919,114400,43822673,1174,1174,1174,1174,0
|
|
20230919,114300,43822673,1174,1174,1174,1174,0
|
|
20230919,114200,43822673,1174,1174,1174,1174,0
|
|
20230919,114100,43822673,1174,1174,1174,1174,0
|
|
20230919,114000,43822673,1174,1174,1174,1174,10342
|
|
20230919,113900,31681165,1171,1172,1172,1171,1000
|
|
20230919,113800,30510155,1172,1172,1172,1172,0
|
|
20230919,113700,30510155,1172,1172,1172,1172,0
|
|
20230919,113600,30510155,1172,1172,1172,1172,0
|
|
20230919,113500,30510155,1172,1172,1172,1172,0
|
|
20230919,113400,30510155,1172,1172,1172,1172,428
|
|
20230919,113300,30008539,1172,1173,1173,1172,1950
|
|
20230919,113200,27721801,1174,1174,1174,1174,5
|
|
20230919,113100,27715931,1174,1174,1174,1174,1
|
|
20230919,113000,27714757,1174,1174,1174,1174,0
|
|
20230919,112900,27714757,1174,1174,1174,1174,0
|
|
20230919,112800,27714757,1174,1174,1174,1174,5
|
|
20230919,112700,27708887,1174,1175,1175,1174,464
|
|
20230919,112600,27163708,1175,1177,1177,1175,12
|
|
20230919,112500,27149606,1177,1177,1177,1177,1
|
|
20230919,112400,27148429,1176,1176,1176,1176,860
|
|
20230919,112300,26137069,1175,1175,1175,1175,0
|
|
20230919,112200,26137069,1175,1175,1175,1175,0
|
|
20230919,112100,26137069,1175,1175,1175,1175,0
|
|
20230919,112000,26137069,1175,1175,1175,1175,0
|
|
20230919,111900,26137069,1175,1175,1175,1175,1
|
|
20230919,111800,26135894,1175,1175,1175,1175,57
|
|
20230919,111700,26068919,1176,1176,1176,1176,0
|
|
20230919,111600,26068919,1176,1176,1176,1176,6
|
|
20230919,111500,26061863,1176,1176,1176,1175,551
|
|
20230919,111400,25413888,1176,1176,1176,1176,10
|
|
20230919,111300,25402128,1173,1173,1173,1173,0
|
|
20230919,111200,25402128,1173,1173,1173,1173,0
|
|
20230919,111100,25402128,1173,1173,1173,1173,0
|
|
20230919,111000,25402128,1173,1173,1173,1173,0
|
|
20230919,110900,25402128,1173,1173,1173,1173,0
|
|
20230919,110800,25402128,1173,1173,1173,1173,198
|
|
20230919,110700,25169874,1172,1172,1172,1172,0
|
|
20230919,110600,25169874,1172,1172,1172,1172,2
|
|
20230919,110500,25167530,1176,1176,1176,1176,1
|
|
20230919,110400,25166354,1176,1176,1176,1176,18
|
|
20230919,110300,25145186,1172,1172,1172,1172,0
|
|
20230919,110200,25145186,1172,1172,1172,1172,0
|
|
20230919,110100,25145186,1172,1172,1172,1172,0
|
|
20230919,110000,25145186,1172,1172,1172,1172,0
|
|
20230919,105900,25145186,1172,1172,1172,1172,0
|
|
20230919,105800,25145186,1172,1172,1172,1172,0
|
|
20230919,105700,25145186,1172,1174,1174,1172,152
|
|
20230919,105600,24967031,1176,1176,1176,1176,0
|
|
20230919,105500,24967031,1176,1176,1176,1176,0
|
|
20230919,105400,24967031,1176,1176,1176,1176,1002
|
|
20230919,105300,23788679,1173,1173,1173,1173,0
|
|
20230919,105200,23788679,1173,1173,1173,1173,0
|
|
20230919,105100,23788679,1173,1174,1174,1173,650
|
|
20230919,105000,23026059,1174,1174,1174,1174,179
|
|
20230919,104900,22815913,1174,1174,1174,1174,0
|
|
20230919,104800,22815913,1174,1174,1174,1174,0
|
|
20230919,104700,22815913,1174,1174,1174,1174,0
|
|
20230919,104600,22815913,1174,1174,1174,1174,0
|
|
20230919,104500,22815913,1174,1174,1174,1174,0
|
|
20230919,104400,22815913,1174,1174,1174,1174,0
|
|
20230919,104300,22815913,1174,1174,1174,1174,276
|
|
20230919,104200,22491889,1174,1174,1174,1174,0
|
|
20230919,104100,22491889,1174,1174,1174,1174,24
|
|
20230919,104000,22463713,1174,1175,1175,1174,5
|
|
20230919,103900,22457839,1176,1176,1176,1176,1
|
|
20230919,103800,22456663,1176,1176,1176,1176,3
|
|
20230919,103700,22453135,1176,1176,1176,1176,0
|
|
20230919,103600,22453135,1176,1176,1176,1176,0
|
|
20230919,103500,22453135,1176,1176,1176,1176,10
|
|
20230919,103400,22441375,1174,1174,1174,1174,0
|
|
20230919,103300,22441375,1174,1174,1174,1174,1
|
|
20230919,103200,22440201,1176,1176,1176,1176,0
|
|
20230919,103100,22440201,1176,1176,1176,1176,0
|
|
20230919,103000,22440201,1176,1176,1176,1176,20
|
|
20230919,102900,22416681,1175,1175,1175,1175,20
|
|
20230919,102800,22393181,1176,1176,1176,1176,5
|
|
20230919,102700,22387301,1176,1176,1176,1176,1
|
|
20230919,102600,22386125,1176,1173,1176,1173,94
|
|
20230919,102500,22275731,1173,1173,1173,1173,96
|
|
20230919,102400,22163123,1172,1172,1172,1172,0
|
|
20230919,102300,22163123,1172,1173,1173,1172,4
|
|
20230919,102200,22158433,1172,1173,1173,1172,4
|
|
20230919,102100,22153743,1173,1173,1173,1173,5
|
|
20230919,102000,22147878,1172,1172,1172,1172,63
|
|
20230919,101900,22074042,1172,1172,1172,1172,0
|
|
20230919,101800,22074042,1172,1172,1172,1172,0
|
|
20230919,101700,22074042,1172,1172,1172,1172,0
|
|
20230919,101600,22074042,1172,1172,1172,1172,0
|
|
20230919,101500,22074042,1172,1172,1172,1172,0
|
|
20230919,101400,22074042,1172,1173,1173,1172,1449
|
|
20230919,101300,20375789,1173,1173,1173,1173,5
|
|
20230919,101200,20369924,1173,1173,1173,1173,0
|
|
20230919,101100,20369924,1173,1173,1173,1173,582
|
|
20230919,101000,19687238,1173,1173,1173,1173,0
|
|
20230919,100900,19687238,1173,1173,1173,1173,0
|
|
20230919,100800,19687238,1173,1173,1173,1173,0
|
|
20230919,100700,19687238,1173,1173,1173,1173,0
|
|
20230919,100600,19687238,1173,1173,1173,1173,4
|
|
20230919,100500,19682546,1173,1173,1173,1173,55
|
|
20230919,100400,19618031,1172,1172,1172,1172,0
|
|
20230919,100300,19618031,1172,1172,1172,1172,0
|
|
20230919,100200,19618031,1172,1172,1172,1172,0
|
|
20230919,100100,19618031,1172,1172,1172,1172,0
|
|
20230919,100000,19618031,1172,1172,1172,1172,0
|
|
20230919,095900,19618031,1172,1172,1172,1172,0
|
|
20230919,095800,19618031,1172,1172,1172,1172,10
|
|
20230919,095700,19606311,1172,1172,1172,1172,1450
|
|
20230919,095600,17906911,1173,1174,1174,1173,1426
|
|
20230919,095500,16233763,1174,1176,1176,1174,1003
|
|
20230919,095400,15055723,1176,1176,1176,1176,500
|
|
20230919,095300,14467723,1177,1177,1177,1177,221
|
|
20230919,095200,14207606,1177,1177,1177,1177,0
|
|
20230919,095100,14207606,1177,1177,1177,1177,2
|
|
20230919,095000,14205252,1176,1176,1176,1176,300
|
|
20230919,094900,13852452,1176,1176,1176,1176,0
|
|
20230919,094800,13852452,1176,1176,1176,1176,11
|
|
20230919,094700,13839516,1176,1176,1176,1176,17
|
|
20230919,094600,13819524,1176,1176,1176,1176,4
|
|
20230919,094500,13814820,1176,1176,1176,1176,1
|
|
20230919,094400,13813644,1177,1177,1177,1177,12
|
|
20230919,094300,13799520,1177,1177,1177,1177,0
|
|
20230919,094200,13799520,1177,1174,1177,1174,401
|
|
20230919,094100,13328743,1177,1177,1177,1177,0
|
|
20230919,094000,13328743,1177,1177,1177,1177,10
|
|
20230919,093900,13316973,1174,1174,1174,1174,0
|
|
20230919,093800,13316973,1174,1177,1177,1174,2453
|
|
20230919,093700,10436994,1177,1175,1177,1175,6
|
|
20230919,093600,10429936,1175,1177,1177,1175,2
|
|
20230919,093500,10427584,1177,1176,1177,1174,2778
|
|
20230919,093400,7163027,1177,1176,1177,1176,2
|
|
20230919,093300,7160674,1177,1177,1177,1177,15
|
|
20230919,093200,7143019,1177,1177,1177,1177,2
|
|
20230919,093100,7140665,1176,1176,1176,1176,36
|
|
20230919,093000,7098329,1177,1177,1177,1177,843
|
|
20230919,092900,6106118,1177,1177,1177,1177,16
|
|
20230919,092800,6087286,1177,1177,1177,1177,100
|
|
20230919,092700,5969586,1177,1177,1177,1177,0
|
|
20230919,092600,5969586,1177,1177,1177,1177,0
|
|
20230919,092500,5969586,1177,1177,1177,1177,378
|
|
20230919,092400,5524680,1177,1177,1177,1177,0
|
|
20230919,092300,5524680,1177,1177,1177,1177,0
|
|
20230919,092200,5524680,1177,1177,1177,1177,0
|
|
20230919,092100,5524680,1177,1177,1177,1177,150
|
|
20230919,092000,5348130,1177,1177,1177,1177,979
|
|
20230919,091900,4195847,1177,1177,1177,1177,0
|
|
20230919,091800,4195847,1177,1177,1177,1177,1
|
|
20230919,091700,4194670,1177,1177,1177,1177,606
|
|
20230919,091600,3481408,1177,1177,1177,1177,202
|
|
20230919,091500,3243654,1180,1180,1180,1180,0
|
|
20230919,091400,3243654,1180,1180,1180,1180,1
|
|
20230919,091300,3242474,1176,1176,1176,1176,0
|
|
20230919,091200,3242474,1176,1176,1176,1176,276
|
|
20230919,091100,2917898,1181,1181,1181,1181,0
|
|
20230919,091000,2917898,1181,1181,1181,1181,0
|
|
20230919,090900,2917898,1181,1181,1181,1181,10
|
|
20230919,090800,2906088,1181,1181,1181,1181,0
|
|
20230919,090700,2906088,1181,1181,1181,1181,13
|
|
20230919,090600,2890735,1174,1174,1174,1174,448
|
|
20230919,090500,2364783,1173,1173,1173,1173,1
|
|
20230919,090400,2363610,1181,1181,1181,1181,1
|
|
20230919,090300,2362429,1173,1173,1173,1173,748
|
|
20230919,090200,1485025,1173,1173,1173,1173,0
|
|
20230919,090100,1485025,1173,1175,1175,1173,1065
|
|
20230919,090000,234488,1176,1186,1186,1176,199
|