698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,203500,178192138,1028,1028,1028,1028,810
|
|
20230926,203400,178192138,1028,1028,1028,1028,0
|
|
20230926,203300,178192138,1028,1028,1028,1028,0
|
|
20230926,203200,178192138,1028,1028,1028,1028,0
|
|
20230926,203100,178192138,1028,1028,1028,1028,0
|
|
20230926,203000,178192138,1028,1028,1028,1028,0
|
|
20230926,202900,178192138,1028,1028,1028,1028,0
|
|
20230926,202800,178192138,1028,1028,1028,1028,0
|
|
20230926,202700,178192138,1028,1028,1028,1028,0
|
|
20230926,202600,178192138,1028,1028,1028,1028,0
|
|
20230926,202500,178192138,1028,1028,1028,1028,0
|
|
20230926,202400,178192138,1028,1028,1028,1028,0
|
|
20230926,202300,178192138,1028,1028,1028,1028,0
|
|
20230926,202200,178192138,1028,1028,1028,1028,0
|
|
20230926,202100,178192138,1028,1028,1028,1028,0
|
|
20230926,202000,178192138,1028,1028,1028,1028,0
|
|
20230926,201900,178192138,1028,1028,1028,1028,0
|
|
20230926,201800,178192138,1028,1028,1028,1028,0
|
|
20230926,201700,178192138,1028,1028,1028,1028,0
|
|
20230926,201600,178192138,1028,1028,1028,1028,0
|
|
20230926,201500,178192138,1028,1028,1028,1028,0
|
|
20230926,201400,178192138,1028,1028,1028,1028,0
|
|
20230926,201300,178192138,1028,1028,1028,1028,0
|
|
20230926,201200,178192138,1028,1028,1028,1028,0
|
|
20230926,201100,178192138,1028,1028,1028,1028,0
|
|
20230926,201000,178192138,1028,1028,1028,1028,0
|
|
20230926,200900,178192138,1028,1028,1028,1028,0
|
|
20230926,200800,178192138,1028,1028,1028,1028,0
|
|
20230926,200700,178192138,1028,1028,1028,1028,0
|
|
20230926,200600,178192138,1028,1028,1028,1028,0
|
|
20230926,200500,178192138,1028,1028,1028,1028,810
|
|
20230926,200400,178192138,1028,1028,1028,1028,0
|
|
20230926,200300,178192138,1028,1028,1028,1028,0
|
|
20230926,200200,178192138,1028,1028,1028,1028,0
|
|
20230926,200100,178192138,1028,1028,1028,1028,0
|
|
20230926,200000,178192138,1028,1028,1028,1028,0
|
|
20230926,195900,178192138,1028,1028,1028,1028,0
|
|
20230926,195800,178192138,1028,1028,1028,1028,0
|
|
20230926,195700,178192138,1028,1028,1028,1028,0
|
|
20230926,195600,178192138,1028,1028,1028,1028,0
|
|
20230926,195500,178192138,1028,1028,1028,1028,0
|
|
20230926,195400,178192138,1028,1028,1028,1028,0
|
|
20230926,195300,178192138,1028,1028,1028,1028,0
|
|
20230926,195200,178192138,1028,1028,1028,1028,0
|
|
20230926,195100,178192138,1028,1028,1028,1028,0
|
|
20230926,195000,178192138,1028,1028,1028,1028,0
|
|
20230926,194900,178192138,1028,1028,1028,1028,0
|
|
20230926,194800,178192138,1028,1028,1028,1028,0
|
|
20230926,194700,178192138,1028,1028,1028,1028,0
|
|
20230926,194600,178192138,1028,1028,1028,1028,0
|
|
20230926,194500,178192138,1028,1028,1028,1028,0
|
|
20230926,194400,178192138,1028,1028,1028,1028,0
|
|
20230926,194300,178192138,1028,1028,1028,1028,0
|
|
20230926,194200,178192138,1028,1028,1028,1028,0
|
|
20230926,194100,178192138,1028,1028,1028,1028,0
|
|
20230926,194000,178192138,1028,1028,1028,1028,0
|
|
20230926,193900,178192138,1028,1028,1028,1028,0
|
|
20230926,193800,178192138,1028,1028,1028,1028,0
|
|
20230926,193700,178192138,1028,1028,1028,1028,0
|
|
20230926,193600,178192138,1028,1028,1028,1028,0
|
|
20230926,193500,178192138,1028,1028,1028,1028,810
|
|
20230926,193400,178192138,1028,1028,1028,1028,0
|
|
20230926,193300,178192138,1028,1028,1028,1028,0
|
|
20230926,193200,178192138,1028,1028,1028,1028,0
|
|
20230926,193100,178192138,1028,1028,1028,1028,0
|
|
20230926,193000,178192138,1028,1028,1028,1028,0
|
|
20230926,192900,178192138,1028,1028,1028,1028,0
|
|
20230926,192800,178192138,1028,1028,1028,1028,0
|
|
20230926,192700,178192138,1028,1028,1028,1028,0
|
|
20230926,192600,178192138,1028,1028,1028,1028,0
|
|
20230926,192500,178192138,1028,1028,1028,1028,0
|
|
20230926,192400,178192138,1028,1028,1028,1028,0
|
|
20230926,192300,178192138,1028,1028,1028,1028,0
|
|
20230926,192200,178192138,1028,1028,1028,1028,0
|
|
20230926,192100,178192138,1028,1028,1028,1028,0
|
|
20230926,192000,178192138,1028,1028,1028,1028,0
|
|
20230926,191900,178192138,1028,1028,1028,1028,0
|
|
20230926,191800,178192138,1028,1028,1028,1028,0
|
|
20230926,191700,178192138,1028,1028,1028,1028,0
|
|
20230926,191600,178192138,1028,1028,1028,1028,0
|
|
20230926,191500,178192138,1028,1028,1028,1028,0
|
|
20230926,191400,178192138,1028,1028,1028,1028,0
|
|
20230926,191300,178192138,1028,1028,1028,1028,0
|
|
20230926,191200,178192138,1028,1028,1028,1028,0
|
|
20230926,191100,178192138,1028,1028,1028,1028,0
|
|
20230926,191000,178192138,1028,1028,1028,1028,0
|
|
20230926,190900,178192138,1028,1028,1028,1028,0
|
|
20230926,190800,178192138,1028,1028,1028,1028,0
|
|
20230926,190700,178192138,1028,1028,1028,1028,0
|
|
20230926,190600,178192138,1028,1028,1028,1028,0
|
|
20230926,190500,178192138,1028,1028,1028,1028,810
|
|
20230926,190400,178192138,1028,1028,1028,1028,0
|
|
20230926,190300,178192138,1028,1028,1028,1028,0
|
|
20230926,190200,178192138,1028,1028,1028,1028,0
|
|
20230926,190100,178192138,1028,1028,1028,1028,0
|
|
20230926,190000,178192138,1028,1028,1028,1028,0
|
|
20230926,185900,178192138,1028,1028,1028,1028,0
|
|
20230926,185800,178192138,1028,1028,1028,1028,0
|
|
20230926,185700,178192138,1028,1028,1028,1028,0
|
|
20230926,185600,178192138,1028,1028,1028,1028,0
|
|
20230926,185500,178192138,1028,1028,1028,1028,0
|
|
20230926,185400,178192138,1028,1028,1028,1028,0
|
|
20230926,185300,178192138,1028,1028,1028,1028,0
|
|
20230926,185200,178192138,1028,1028,1028,1028,0
|
|
20230926,185100,178192138,1028,1028,1028,1028,0
|
|
20230926,185000,178192138,1028,1028,1028,1028,0
|
|
20230926,184900,178192138,1028,1028,1028,1028,0
|
|
20230926,184800,178192138,1028,1028,1028,1028,0
|
|
20230926,184700,178192138,1028,1028,1028,1028,0
|
|
20230926,184600,178192138,1028,1028,1028,1028,0
|
|
20230926,184500,178192138,1028,1028,1028,1028,0
|
|
20230926,184400,178192138,1028,1028,1028,1028,0
|
|
20230926,184300,178192138,1028,1028,1028,1028,0
|
|
20230926,184200,178192138,1028,1028,1028,1028,0
|
|
20230926,184100,178192138,1028,1028,1028,1028,0
|
|
20230926,184000,178192138,1028,1028,1028,1028,0
|
|
20230926,183900,178192138,1028,1028,1028,1028,0
|
|
20230926,183800,178192138,1028,1028,1028,1028,0
|
|
20230926,183700,178192138,1028,1028,1028,1028,0
|
|
20230926,183600,178192138,1028,1028,1028,1028,0
|
|
20230926,183500,178192138,1028,1028,1028,1028,810
|
|
20230926,183400,178192138,1028,1028,1028,1028,0
|
|
20230926,183300,178192138,1028,1028,1028,1028,0
|
|
20230926,183200,178192138,1028,1028,1028,1028,0
|
|
20230926,183100,178192138,1028,1028,1028,1028,0
|
|
20230926,183000,178192138,1028,1028,1028,1028,0
|
|
20230926,182900,178192138,1028,1028,1028,1028,0
|
|
20230926,182800,178192138,1028,1028,1028,1028,0
|
|
20230926,182700,178192138,1028,1028,1028,1028,0
|
|
20230926,182600,178192138,1028,1028,1028,1028,0
|
|
20230926,182500,178192138,1028,1028,1028,1028,0
|
|
20230926,182400,178192138,1028,1028,1028,1028,0
|
|
20230926,182300,178192138,1028,1028,1028,1028,0
|
|
20230926,182200,178192138,1028,1028,1028,1028,0
|
|
20230926,182100,178192138,1028,1028,1028,1028,0
|
|
20230926,182000,178192138,1028,1028,1028,1028,0
|
|
20230926,181900,178192138,1028,1028,1028,1028,0
|
|
20230926,181800,178192138,1028,1028,1028,1028,0
|
|
20230926,181700,178192138,1028,1028,1028,1028,0
|
|
20230926,181600,178192138,1028,1028,1028,1028,0
|
|
20230926,181500,178192138,1028,1028,1028,1028,0
|
|
20230926,181400,178192138,1028,1028,1028,1028,0
|
|
20230926,181300,178192138,1028,1028,1028,1028,0
|
|
20230926,181200,178192138,1028,1028,1028,1028,0
|
|
20230926,181100,178192138,1028,1028,1028,1028,0
|
|
20230926,181000,178192138,1028,1028,1028,1028,0
|
|
20230926,180900,178192138,1028,1028,1028,1028,0
|
|
20230926,180800,178192138,1028,1028,1028,1028,0
|
|
20230926,180700,178192138,1028,1028,1028,1028,0
|
|
20230926,180600,178192138,1028,1028,1028,1028,0
|
|
20230926,180500,178192138,1028,1028,1028,1028,810
|
|
20230926,180400,178192138,1028,1028,1028,1028,0
|
|
20230926,180300,178192138,1028,1028,1028,1028,0
|
|
20230926,180200,178192138,1028,1028,1028,1028,0
|
|
20230926,180100,178192138,1028,1028,1028,1028,0
|
|
20230926,180000,178192138,1028,1028,1028,1028,0
|
|
20230926,175900,178192138,1028,1028,1028,1028,0
|
|
20230926,175800,178192138,1028,1028,1028,1028,0
|
|
20230926,175700,178192138,1028,1028,1028,1028,0
|
|
20230926,175600,178192138,1028,1028,1028,1028,0
|
|
20230926,175500,178192138,1028,1028,1028,1028,0
|
|
20230926,175400,178192138,1028,1028,1028,1028,0
|
|
20230926,175300,178192138,1028,1028,1028,1028,0
|
|
20230926,175200,178192138,1028,1028,1028,1028,0
|
|
20230926,175100,178192138,1028,1028,1028,1028,0
|
|
20230926,175000,178192138,1028,1028,1028,1028,0
|
|
20230926,174900,178192138,1028,1028,1028,1028,0
|
|
20230926,174800,178192138,1028,1028,1028,1028,0
|
|
20230926,174700,178192138,1028,1028,1028,1028,0
|
|
20230926,174600,178192138,1028,1028,1028,1028,0
|
|
20230926,174500,178192138,1028,1028,1028,1028,0
|
|
20230926,174400,178192138,1028,1028,1028,1028,0
|
|
20230926,174300,178192138,1028,1028,1028,1028,0
|
|
20230926,174200,178192138,1028,1028,1028,1028,0
|
|
20230926,174100,178192138,1028,1028,1028,1028,0
|
|
20230926,174000,178192138,1028,1028,1028,1028,0
|
|
20230926,173900,178192138,1028,1028,1028,1028,0
|
|
20230926,173800,178192138,1028,1028,1028,1028,0
|
|
20230926,173700,178192138,1028,1028,1028,1028,0
|
|
20230926,173600,178192138,1028,1028,1028,1028,0
|
|
20230926,173500,178192138,1028,1028,1028,1028,810
|
|
20230926,173400,178192138,1028,1028,1028,1028,0
|
|
20230926,173300,178192138,1028,1028,1028,1028,0
|
|
20230926,173200,178192138,1028,1028,1028,1028,0
|
|
20230926,173100,178192138,1028,1028,1028,1028,0
|
|
20230926,173000,178192138,1028,1028,1028,1028,0
|
|
20230926,172900,178192138,1028,1028,1028,1028,0
|
|
20230926,172800,178192138,1028,1028,1028,1028,0
|
|
20230926,172700,178192138,1028,1028,1028,1028,0
|
|
20230926,172600,178192138,1028,1028,1028,1028,0
|
|
20230926,172500,178192138,1028,1028,1028,1028,0
|
|
20230926,172400,178192138,1028,1028,1028,1028,0
|
|
20230926,172300,178192138,1028,1028,1028,1028,0
|
|
20230926,172200,178192138,1028,1028,1028,1028,0
|
|
20230926,172100,178192138,1028,1028,1028,1028,0
|
|
20230926,172000,178192138,1028,1028,1028,1028,0
|
|
20230926,171900,178192138,1028,1028,1028,1028,0
|
|
20230926,171800,178192138,1028,1028,1028,1028,0
|
|
20230926,171700,178192138,1028,1028,1028,1028,0
|
|
20230926,171600,178192138,1028,1028,1028,1028,0
|
|
20230926,171500,178192138,1028,1028,1028,1028,0
|
|
20230926,171400,178192138,1028,1028,1028,1028,0
|
|
20230926,171300,178192138,1028,1028,1028,1028,0
|
|
20230926,171200,178192138,1028,1028,1028,1028,0
|
|
20230926,171100,178192138,1028,1028,1028,1028,0
|
|
20230926,171000,178192138,1028,1028,1028,1028,0
|
|
20230926,170900,178192138,1028,1028,1028,1028,0
|
|
20230926,170800,178192138,1028,1028,1028,1028,0
|
|
20230926,170700,178192138,1028,1028,1028,1028,0
|
|
20230926,170600,178192138,1028,1028,1028,1028,0
|
|
20230926,170500,178192138,1028,1028,1028,1028,810
|
|
20230926,170400,178192138,1028,1028,1028,1028,0
|
|
20230926,170300,178192138,1028,1028,1028,1028,0
|
|
20230926,170200,178192138,1028,1028,1028,1028,0
|
|
20230926,170100,178192138,1028,1028,1028,1028,0
|
|
20230926,170000,178192138,1028,1028,1028,1028,0
|
|
20230926,165900,178192138,1028,1028,1028,1028,0
|
|
20230926,165800,178192138,1028,1028,1028,1028,0
|
|
20230926,165700,178192138,1028,1028,1028,1028,0
|
|
20230926,165600,178192138,1028,1028,1028,1028,0
|
|
20230926,165500,178192138,1028,1028,1028,1028,0
|
|
20230926,165400,178192138,1028,1028,1028,1028,0
|
|
20230926,165300,178192138,1028,1028,1028,1028,0
|
|
20230926,165200,178192138,1028,1028,1028,1028,0
|
|
20230926,165100,178192138,1028,1028,1028,1028,0
|
|
20230926,165000,178192138,1028,1028,1028,1028,0
|
|
20230926,164900,178192138,1028,1028,1028,1028,0
|
|
20230926,164800,178192138,1028,1028,1028,1028,0
|
|
20230926,164700,178192138,1028,1028,1028,1028,0
|
|
20230926,164600,178192138,1028,1028,1028,1028,0
|
|
20230926,164500,178192138,1028,1028,1028,1028,0
|
|
20230926,164400,178192138,1028,1028,1028,1028,0
|
|
20230926,164300,178192138,1028,1028,1028,1028,0
|
|
20230926,164200,178192138,1028,1028,1028,1028,0
|
|
20230926,164100,178192138,1028,1028,1028,1028,0
|
|
20230926,164000,178192138,1028,1028,1028,1028,0
|
|
20230926,163900,178192138,1028,1028,1028,1028,0
|
|
20230926,163800,178192138,1028,1028,1028,1028,0
|
|
20230926,163700,178192138,1028,1028,1028,1028,0
|
|
20230926,163600,178192138,1028,1028,1028,1028,0
|
|
20230926,163500,178192138,1028,1028,1028,1028,810
|
|
20230926,163400,178192138,1028,1028,1028,1028,0
|
|
20230926,163300,178192138,1028,1028,1028,1028,0
|
|
20230926,163200,178192138,1028,1028,1028,1028,0
|
|
20230926,163100,178192138,1028,1028,1028,1028,0
|
|
20230926,163000,178192138,1028,1028,1028,1028,0
|
|
20230926,162900,178192138,1028,1028,1028,1028,0
|
|
20230926,162800,178192138,1028,1028,1028,1028,0
|
|
20230926,162700,178192138,1028,1028,1028,1028,0
|
|
20230926,162600,178192138,1028,1028,1028,1028,0
|
|
20230926,162500,178192138,1028,1028,1028,1028,0
|
|
20230926,162400,178192138,1028,1028,1028,1028,0
|
|
20230926,162300,178192138,1028,1028,1028,1028,0
|
|
20230926,162200,178192138,1028,1028,1028,1028,0
|
|
20230926,162100,178192138,1028,1028,1028,1028,0
|
|
20230926,162000,178192138,1028,1028,1028,1028,0
|
|
20230926,161900,178192138,1028,1028,1028,1028,0
|
|
20230926,161800,178192138,1028,1028,1028,1028,0
|
|
20230926,161700,178192138,1028,1028,1028,1028,0
|
|
20230926,161600,178192138,1028,1028,1028,1028,0
|
|
20230926,161500,178192138,1028,1028,1028,1028,0
|
|
20230926,161400,178192138,1028,1028,1028,1028,0
|
|
20230926,161300,178192138,1028,1028,1028,1028,0
|
|
20230926,161200,178192138,1028,1028,1028,1028,0
|
|
20230926,161100,178192138,1028,1028,1028,1028,0
|
|
20230926,161000,178192138,1028,1028,1028,1028,0
|
|
20230926,160900,178192138,1028,1028,1028,1028,0
|
|
20230926,160800,178192138,1028,1028,1028,1028,0
|
|
20230926,160700,178192138,1028,1028,1028,1028,0
|
|
20230926,160600,178192138,1028,1028,1028,1028,0
|
|
20230926,160500,178192138,1028,1028,1028,1028,810
|
|
20230926,160400,178192138,1028,1028,1028,1028,0
|
|
20230926,160300,178192138,1028,1028,1028,1028,0
|
|
20230926,160200,178192138,1028,1028,1028,1028,0
|
|
20230926,160100,178192138,1028,1028,1028,1028,0
|
|
20230926,160000,178192138,1028,1028,1028,1028,0
|
|
20230926,155900,178192138,1028,1028,1028,1028,0
|
|
20230926,155800,178192138,1028,1028,1028,1028,0
|
|
20230926,155700,178192138,1028,1028,1028,1028,0
|
|
20230926,155600,178192138,1028,1028,1028,1028,0
|
|
20230926,155500,178192138,1028,1028,1028,1028,0
|
|
20230926,155400,178192138,1028,1028,1028,1028,0
|
|
20230926,155300,178192138,1028,1028,1028,1028,0
|
|
20230926,155200,178192138,1028,1028,1028,1028,0
|
|
20230926,155100,178192138,1028,1028,1028,1028,0
|
|
20230926,155000,178192138,1028,1028,1028,1028,0
|
|
20230926,154900,178192138,1028,1028,1028,1028,0
|
|
20230926,154800,178192138,1028,1028,1028,1028,0
|
|
20230926,154700,178192138,1028,1028,1028,1028,0
|
|
20230926,154600,178192138,1028,1028,1028,1028,0
|
|
20230926,154500,178192138,1028,1028,1028,1028,0
|
|
20230926,154400,178192138,1028,1028,1028,1028,0
|
|
20230926,154300,178192138,1028,1028,1028,1028,0
|
|
20230926,154200,178192138,1028,1028,1028,1028,0
|
|
20230926,154100,178192138,1028,1028,1028,1028,0
|
|
20230926,154000,178192138,1028,1028,1028,1028,0
|
|
20230926,153900,178192138,1028,1028,1028,1028,0
|
|
20230926,153800,178192138,1028,1028,1028,1028,0
|
|
20230926,153700,178192138,1028,1028,1028,1028,0
|
|
20230926,153600,178192138,1028,1028,1028,1028,0
|
|
20230926,153500,178192138,1028,1028,1028,1028,810
|
|
20230926,153400,178192138,1028,1028,1028,1028,0
|
|
20230926,153300,178192138,1028,1028,1028,1028,0
|
|
20230926,153200,178192138,1028,1028,1028,1028,0
|
|
20230926,153100,178192138,1028,1028,1028,1028,0
|
|
20230926,153000,178192138,1028,1028,1028,1028,810
|
|
20230926,152900,177359458,1028,1028,1028,1028,0
|
|
20230926,152800,177359458,1028,1028,1028,1028,0
|
|
20230926,152700,177359458,1028,1028,1028,1028,0
|
|
20230926,152600,177359458,1028,1028,1028,1028,0
|
|
20230926,152500,177359458,1028,1028,1028,1028,0
|
|
20230926,152400,177359458,1028,1028,1028,1028,0
|
|
20230926,152300,177359458,1028,1028,1028,1028,0
|
|
20230926,152200,177359458,1028,1028,1028,1028,0
|
|
20230926,152100,177359458,1028,1028,1028,1028,0
|
|
20230926,152000,177359458,1028,1028,1028,1028,0
|
|
20230926,151900,177359458,1028,1028,1029,1028,18
|
|
20230926,151800,177340943,1029,1028,1029,1027,178
|
|
20230926,151700,177157968,1028,1028,1028,1028,2
|
|
20230926,151600,177155912,1026,1028,1028,1021,30
|
|
20230926,151500,177125120,1021,1025,1025,1021,220
|
|
20230926,151400,176899644,1025,1026,1026,1019,11491
|
|
20230926,151300,165154132,1026,1028,1028,1026,60
|
|
20230926,151200,165092562,1026,1026,1029,1026,10
|
|
20230926,151100,165082287,1026,1026,1026,1026,25
|
|
20230926,151000,165056637,1025,1025,1025,1025,0
|
|
20230926,150900,165056637,1025,1025,1025,1025,0
|
|
20230926,150800,165056637,1025,1025,1025,1025,0
|
|
20230926,150700,165056637,1025,1026,1026,1025,1040
|
|
20230926,150600,163989599,1026,1027,1028,1026,878
|
|
20230926,150500,163088006,1027,1028,1029,1027,2298
|
|
20230926,150400,160725929,1029,1029,1029,1029,6
|
|
20230926,150300,160719755,1028,1028,1028,1028,0
|
|
20230926,150200,160719755,1028,1028,1028,1028,574
|
|
20230926,150100,160129683,1028,1030,1030,1028,2796
|
|
20230926,150000,157252660,1030,1030,1030,1030,2635
|
|
20230926,145900,154538610,1030,1030,1030,1030,207
|
|
20230926,145800,154325400,1030,1031,1031,1030,6
|
|
20230926,145700,154319215,1030,1030,1030,1030,0
|
|
20230926,145600,154319215,1030,1031,1031,1030,130
|
|
20230926,145500,154185202,1031,1031,1031,1031,0
|
|
20230926,145400,154185202,1031,1031,1031,1031,0
|
|
20230926,145300,154185202,1031,1031,1031,1031,505
|
|
20230926,145200,153664547,1031,1031,1031,1031,0
|
|
20230926,145100,153664547,1031,1031,1031,1031,0
|
|
20230926,145000,153664547,1031,1031,1031,1031,0
|
|
20230926,144900,153664547,1031,1031,1031,1031,0
|
|
20230926,144800,153664547,1031,1031,1031,1031,0
|
|
20230926,144700,153664547,1031,1031,1031,1031,2
|
|
20230926,144600,153662485,1033,1033,1033,1033,10
|
|
20230926,144500,153652155,1031,1033,1033,1031,519
|
|
20230926,144400,153116110,1033,1033,1033,1033,1
|
|
20230926,144300,153115077,1031,1031,1031,1031,0
|
|
20230926,144200,153115077,1031,1031,1031,1031,0
|
|
20230926,144100,153115077,1031,1033,1033,1031,278
|
|
20230926,144000,152827969,1033,1033,1033,1033,4861
|
|
20230926,143900,147806556,1033,1034,1034,1033,3
|
|
20230926,143800,147803455,1033,1033,1033,1033,0
|
|
20230926,143700,147803455,1033,1033,1033,1033,10
|
|
20230926,143600,147793125,1032,1032,1032,1032,0
|
|
20230926,143500,147793125,1032,1032,1032,1032,0
|
|
20230926,143400,147793125,1032,1032,1032,1032,0
|
|
20230926,143300,147793125,1032,1033,1033,1032,63
|
|
20230926,143200,147728066,1034,1034,1034,1034,0
|
|
20230926,143100,147728066,1034,1034,1034,1034,0
|
|
20230926,143000,147728066,1034,1034,1034,1034,0
|
|
20230926,142900,147728066,1034,1034,1034,1034,0
|
|
20230926,142800,147728066,1034,1034,1034,1034,0
|
|
20230926,142700,147728066,1034,1034,1034,1034,10
|
|
20230926,142600,147717726,1035,1035,1035,1035,0
|
|
20230926,142500,147717726,1035,1035,1035,1035,0
|
|
20230926,142400,147717726,1035,1035,1035,1035,0
|
|
20230926,142300,147717726,1035,1035,1035,1035,0
|
|
20230926,142200,147717726,1035,1035,1035,1035,4
|
|
20230926,142100,147713586,1035,1035,1035,1035,5
|
|
20230926,142000,147708411,1029,1029,1029,1029,0
|
|
20230926,141900,147708411,1029,1029,1029,1029,0
|
|
20230926,141800,147708411,1029,1030,1030,1029,106
|
|
20230926,141700,147599287,1028,1032,1032,1028,326
|
|
20230926,141600,147263393,1030,1030,1030,1030,0
|
|
20230926,141500,147263393,1030,1030,1030,1030,0
|
|
20230926,141400,147263393,1030,1030,1030,1030,0
|
|
20230926,141300,147263393,1030,1032,1032,1030,6
|
|
20230926,141200,147257203,1028,1028,1028,1028,0
|
|
20230926,141100,147257203,1028,1028,1028,1028,0
|
|
20230926,141000,147257203,1028,1028,1028,1028,0
|
|
20230926,140900,147257203,1028,1029,1030,1028,503
|
|
20230926,140800,146739680,1028,1028,1028,1028,0
|
|
20230926,140700,146739680,1028,1028,1028,1028,0
|
|
20230926,140600,146739680,1028,1028,1028,1028,0
|
|
20230926,140500,146739680,1028,1031,1031,1028,826
|
|
20230926,140400,145889445,1031,1031,1031,1031,0
|
|
20230926,140300,145889445,1031,1031,1031,1031,15
|
|
20230926,140200,145873980,1032,1032,1032,1032,50
|
|
20230926,140100,145822380,1031,1033,1033,1031,341
|
|
20230926,140000,145470507,1033,1033,1033,1033,0
|
|
20230926,135900,145470507,1033,1033,1033,1033,0
|
|
20230926,135800,145470507,1033,1033,1033,1033,0
|
|
20230926,135700,145470507,1033,1033,1033,1033,0
|
|
20230926,135600,145470507,1033,1036,1036,1033,1062
|
|
20230926,135500,144371322,1037,1037,1037,1037,1
|
|
20230926,135400,144370285,1037,1037,1037,1037,0
|
|
20230926,135300,144370285,1037,1037,1037,1037,0
|
|
20230926,135200,144370285,1037,1037,1037,1037,1
|
|
20230926,135100,144369248,1036,1036,1036,1035,1249
|
|
20230926,135000,143076121,1036,1036,1036,1036,0
|
|
20230926,134900,143076121,1036,1036,1036,1036,0
|
|
20230926,134800,143076121,1036,1036,1036,1036,0
|
|
20230926,134700,143076121,1036,1036,1036,1036,68
|
|
20230926,134600,143005673,1035,1035,1035,1033,22
|
|
20230926,134500,142982905,1032,1032,1032,1032,0
|
|
20230926,134400,142982905,1032,1032,1032,1032,0
|
|
20230926,134300,142982905,1032,1041,1042,1032,337
|
|
20230926,134200,142632215,1030,1039,1042,1029,2707
|
|
20230926,134100,139820266,1029,1031,1036,1029,5322
|
|
20230926,134000,134316901,1030,1030,1030,1030,0
|
|
20230926,133900,134316901,1030,1030,1030,1030,2
|
|
20230926,133800,134314841,1030,1031,1031,1029,33
|
|
20230926,133700,134280853,1029,1029,1029,1029,533
|
|
20230926,133600,133732396,1029,1031,1031,1029,160
|
|
20230926,133500,133567556,1031,1031,1031,1031,0
|
|
20230926,133400,133567556,1031,1031,1031,1031,0
|
|
20230926,133300,133567556,1031,1031,1031,1031,0
|
|
20230926,133200,133567556,1031,1031,1031,1031,1
|
|
20230926,133100,133566525,1032,1032,1032,1032,0
|
|
20230926,133000,133566525,1032,1032,1032,1032,0
|
|
20230926,132900,133566525,1032,1032,1032,1032,1
|
|
20230926,132800,133565493,1032,1032,1032,1032,0
|
|
20230926,132700,133565493,1032,1032,1032,1032,47
|
|
20230926,132600,133516989,1030,1030,1030,1030,0
|
|
20230926,132500,133516989,1030,1030,1030,1030,0
|
|
20230926,132400,133516989,1030,1030,1030,1030,0
|
|
20230926,132300,133516989,1030,1029,1030,1029,153
|
|
20230926,132200,133359514,1029,1028,1029,1027,869
|
|
20230926,132100,132466244,1029,1030,1030,1028,491
|
|
20230926,132000,131961063,1029,1030,1030,1029,6
|
|
20230926,131900,131954884,1030,1030,1030,1030,2
|
|
20230926,131800,131952824,1029,1029,1029,1029,0
|
|
20230926,131700,131952824,1029,1033,1033,1029,566
|
|
20230926,131600,131369592,1033,1033,1033,1033,1
|
|
20230926,131500,131368559,1033,1033,1033,1033,0
|
|
20230926,131400,131368559,1033,1033,1033,1033,0
|
|
20230926,131300,131368559,1033,1033,1033,1033,0
|
|
20230926,131200,131368559,1033,1033,1033,1033,5
|
|
20230926,131100,131363394,1033,1033,1033,1033,0
|
|
20230926,131000,131363394,1033,1033,1033,1033,0
|
|
20230926,130900,131363394,1033,1034,1034,1033,11
|
|
20230926,130800,131352021,1033,1033,1033,1033,0
|
|
20230926,130700,131352021,1033,1033,1033,1033,1
|
|
20230926,130600,131350988,1034,1034,1034,1034,0
|
|
20230926,130500,131350988,1034,1034,1034,1034,0
|
|
20230926,130400,131350988,1034,1034,1034,1034,0
|
|
20230926,130300,131350988,1034,1034,1034,1034,10
|
|
20230926,130200,131340648,1033,1033,1033,1033,0
|
|
20230926,130100,131340648,1033,1033,1033,1033,0
|
|
20230926,130000,131340648,1033,1033,1033,1033,0
|
|
20230926,125900,131340648,1033,1032,1033,1032,200
|
|
20230926,125800,131134091,1025,1026,1026,1025,1144
|
|
20230926,125700,129961267,1026,1033,1033,1026,933
|
|
20230926,125600,128998322,1033,1033,1033,1033,0
|
|
20230926,125500,128998322,1033,1033,1033,1033,25
|
|
20230926,125400,128972497,1032,1032,1032,1032,52
|
|
20230926,125300,128918833,1025,1025,1025,1025,0
|
|
20230926,125200,128918833,1025,1025,1025,1025,0
|
|
20230926,125100,128918833,1025,1025,1025,1025,86
|
|
20230926,125000,128830683,1024,1024,1024,1024,0
|
|
20230926,124900,128830683,1024,1031,1031,1024,6972
|
|
20230926,124800,121670881,1030,1030,1030,1030,0
|
|
20230926,124700,121670881,1030,1030,1030,1030,0
|
|
20230926,124600,121670881,1030,1032,1032,1030,250
|
|
20230926,124500,121413283,1030,1031,1031,1030,258
|
|
20230926,124400,121147527,1032,1032,1032,1032,0
|
|
20230926,124300,121147527,1032,1032,1032,1032,9
|
|
20230926,124200,121138239,1032,1032,1032,1032,2
|
|
20230926,124100,121136175,1032,1032,1032,1032,3
|
|
20230926,124000,121133079,1032,1032,1032,1032,1
|
|
20230926,123900,121132047,1032,1032,1032,1032,2
|
|
20230926,123800,121129983,1030,1030,1030,1030,0
|
|
20230926,123700,121129983,1030,1030,1030,1030,0
|
|
20230926,123600,121129983,1030,1030,1030,1030,0
|
|
20230926,123500,121129983,1030,1030,1030,1030,205
|
|
20230926,123400,120918833,1028,1030,1030,1028,3233
|
|
20230926,123300,117589462,1030,1030,1030,1030,0
|
|
20230926,123200,117589462,1030,1030,1030,1030,0
|
|
20230926,123100,117589462,1030,1030,1030,1030,0
|
|
20230926,123000,117589462,1030,1032,1032,1030,745
|
|
20230926,122900,116821458,1031,1031,1031,1031,502
|
|
20230926,122800,116303896,1031,1031,1031,1031,0
|
|
20230926,122700,116303896,1031,1031,1031,1031,0
|
|
20230926,122600,116303896,1031,1031,1031,1031,10
|
|
20230926,122500,116293586,1031,1031,1031,1031,0
|
|
20230926,122400,116293586,1031,1033,1033,1031,27
|
|
20230926,122300,116265747,1033,1031,1033,1031,15
|
|
20230926,122200,116250254,1031,1033,1033,1031,1230
|
|
20230926,122100,114981704,1033,1034,1034,1033,1021
|
|
20230926,122000,113926737,1035,1035,1035,1035,0
|
|
20230926,121900,113926737,1035,1035,1035,1035,733
|
|
20230926,121800,113168082,1036,1036,1036,1036,2
|
|
20230926,121700,113166010,1036,1036,1036,1036,262
|
|
20230926,121600,112894578,1037,1037,1037,1037,0
|
|
20230926,121500,112894578,1037,1037,1037,1037,32
|
|
20230926,121400,112861394,1036,1037,1037,1036,200
|
|
20230926,121300,112654162,1037,1037,1037,1037,559
|
|
20230926,121200,112074479,1037,1037,1037,1037,613
|
|
20230926,121100,111438798,1037,1037,1037,1037,0
|
|
20230926,121000,111438798,1037,1037,1037,1037,0
|
|
20230926,120900,111438798,1037,1037,1037,1037,0
|
|
20230926,120800,111438798,1037,1037,1037,1037,0
|
|
20230926,120700,111438798,1037,1037,1037,1037,100
|
|
20230926,120600,111335098,1038,1038,1038,1038,1613
|
|
20230926,120500,109660804,1038,1038,1038,1038,162
|
|
20230926,120400,109492648,1038,1038,1038,1038,50
|
|
20230926,120300,109440748,1038,1038,1038,1038,200
|
|
20230926,120200,109233148,1038,1038,1038,1038,150
|
|
20230926,120100,109077448,1036,1036,1036,1036,0
|
|
20230926,120000,109077448,1036,1040,1040,1036,200
|
|
20230926,115900,108869751,1036,1036,1036,1036,0
|
|
20230926,115800,108869751,1036,1036,1036,1036,0
|
|
20230926,115700,108869751,1036,1036,1036,1036,0
|
|
20230926,115600,108869751,1036,1036,1036,1036,0
|
|
20230926,115500,108869751,1036,1036,1036,1036,0
|
|
20230926,115400,108869751,1036,1036,1036,1036,0
|
|
20230926,115300,108869751,1036,1036,1036,1036,0
|
|
20230926,115200,108869751,1036,1036,1036,1036,0
|
|
20230926,115100,108869751,1036,1036,1036,1036,0
|
|
20230926,115000,108869751,1036,1054,1055,1036,1609
|
|
20230926,114900,107177800,1055,1049,1055,1049,13119
|
|
20230926,114800,93381546,1049,1037,1049,1037,8403
|
|
20230926,114700,84605425,1037,1037,1037,1037,0
|
|
20230926,114600,84605425,1037,1037,1037,1037,11
|
|
20230926,114500,84594018,1037,1037,1037,1037,25
|
|
20230926,114400,84568093,1037,1037,1037,1037,0
|
|
20230926,114300,84568093,1037,1037,1037,1037,17
|
|
20230926,114200,84550464,1037,1037,1037,1037,0
|
|
20230926,114100,84550464,1037,1037,1037,1037,0
|
|
20230926,114000,84550464,1037,1037,1037,1037,0
|
|
20230926,113900,84550464,1037,1037,1037,1037,0
|
|
20230926,113800,84550464,1037,1037,1037,1037,210
|
|
20230926,113700,84332694,1037,1037,1037,1037,510
|
|
20230926,113600,83803824,1037,1037,1037,1037,5
|
|
20230926,113500,83798639,1037,1037,1037,1037,18
|
|
20230926,113400,83779973,1037,1037,1037,1037,1
|
|
20230926,113300,83778936,1037,1037,1037,1037,0
|
|
20230926,113200,83778936,1037,1040,1040,1037,584
|
|
20230926,113100,83173277,1044,1044,1044,1044,0
|
|
20230926,113000,83173277,1044,1044,1044,1044,0
|
|
20230926,112900,83173277,1044,1044,1044,1044,0
|
|
20230926,112800,83173277,1044,1044,1044,1044,0
|
|
20230926,112700,83173277,1044,1044,1044,1044,0
|
|
20230926,112600,83173277,1044,1044,1044,1044,0
|
|
20230926,112500,83173277,1044,1044,1044,1044,0
|
|
20230926,112400,83173277,1044,1044,1044,1044,0
|
|
20230926,112300,83173277,1044,1044,1044,1044,0
|
|
20230926,112200,83173277,1044,1044,1044,1044,10
|
|
20230926,112100,83162837,1044,1044,1044,1044,1
|
|
20230926,112000,83161793,1040,1040,1040,1040,0
|
|
20230926,111900,83161793,1040,1040,1040,1040,0
|
|
20230926,111800,83161793,1040,1040,1040,1040,20
|
|
20230926,111700,83140993,1040,1047,1047,1040,20
|
|
20230926,111600,83120060,1049,1049,1049,1049,0
|
|
20230926,111500,83120060,1049,1049,1049,1049,0
|
|
20230926,111400,83120060,1049,1049,1049,1049,0
|
|
20230926,111300,83120060,1049,1049,1049,1049,0
|
|
20230926,111200,83120060,1049,1049,1049,1049,0
|
|
20230926,111100,83120060,1049,1049,1049,1049,0
|
|
20230926,111000,83120060,1049,1049,1049,1049,10
|
|
20230926,110900,83109570,1050,1045,1050,1034,3213
|
|
20230926,110800,79741291,1044,1038,1044,1038,2386
|
|
20230926,110700,77258708,1037,1035,1037,1035,2065
|
|
20230926,110600,75119632,1031,1031,1031,1031,118
|
|
20230926,110500,74997974,1031,1035,1035,1031,15
|
|
20230926,110400,74982469,1042,1042,1042,1042,0
|
|
20230926,110300,74982469,1042,1042,1042,1042,2
|
|
20230926,110200,74980385,1043,1030,1043,1030,5762
|
|
20230926,110100,68991799,1030,1032,1032,1030,5734
|
|
20230926,110000,63078067,1032,1032,1032,1032,37
|
|
20230926,105900,63039883,1032,1032,1032,1031,1161
|
|
20230926,105800,61841824,1031,1031,1031,1031,105
|
|
20230926,105700,61733569,1032,1032,1032,1032,37
|
|
20230926,105600,61695385,1032,1032,1032,1032,163
|
|
20230926,105500,61527169,1032,1032,1032,1032,3
|
|
20230926,105400,61524073,1032,1032,1032,1032,100
|
|
20230926,105300,61420873,1032,1032,1032,1032,102
|
|
20230926,105200,61315609,1032,1032,1032,1032,784
|
|
20230926,105100,60506521,1033,1033,1033,1033,176
|
|
20230926,105000,60324713,1033,1034,1034,1033,2001
|
|
20230926,104900,58257679,1034,1034,1034,1034,100
|
|
20230926,104800,58154279,1032,1033,1033,1032,76
|
|
20230926,104700,58075840,1034,1034,1034,1034,612
|
|
20230926,104600,57443032,1034,1034,1034,1033,829
|
|
20230926,104500,56586630,1034,1034,1034,1034,260
|
|
20230926,104400,56317790,1035,1035,1035,1035,0
|
|
20230926,104300,56317790,1035,1036,1036,1035,1218
|
|
20230926,104200,55057139,1036,1036,1036,1036,6
|
|
20230926,104100,55050923,1035,1035,1035,1035,0
|
|
20230926,104000,55050923,1035,1036,1037,1035,1007
|
|
20230926,103900,54008293,1037,1037,1037,1037,1
|
|
20230926,103800,54007256,1037,1037,1037,1037,271
|
|
20230926,103700,53726229,1037,1037,1037,1037,0
|
|
20230926,103600,53726229,1037,1037,1037,1037,0
|
|
20230926,103500,53726229,1037,1037,1037,1037,100
|
|
20230926,103400,53622529,1038,1038,1038,1038,412
|
|
20230926,103300,53194873,1039,1039,1039,1039,1
|
|
20230926,103200,53193834,1039,1039,1039,1039,101
|
|
20230926,103100,53088895,1039,1039,1039,1039,3
|
|
20230926,103000,53085778,1039,1039,1039,1039,11
|
|
20230926,102900,53074349,1039,1039,1039,1039,10
|
|
20230926,102800,53063959,1039,1039,1039,1039,0
|
|
20230926,102700,53063959,1039,1039,1039,1039,1417
|
|
20230926,102600,51591696,1039,1039,1039,1039,2
|
|
20230926,102500,51589618,1039,1039,1039,1039,190
|
|
20230926,102400,51392208,1039,1039,1039,1039,0
|
|
20230926,102300,51392208,1039,1039,1039,1039,1
|
|
20230926,102200,51391169,1039,1040,1040,1039,23
|
|
20230926,102100,51367255,1040,1041,1041,1040,2591
|
|
20230926,102000,48671614,1041,1041,1041,1041,533
|
|
20230926,101900,48116761,1041,1042,1042,1041,1302
|
|
20230926,101800,46761273,1042,1042,1042,1042,6
|
|
20230926,101700,46755021,1042,1042,1042,1042,10
|
|
20230926,101600,46744601,1042,1042,1042,1042,2
|
|
20230926,101500,46742517,1042,1042,1042,1042,9
|
|
20230926,101400,46733139,1042,1042,1042,1042,16
|
|
20230926,101300,46716467,1042,1042,1042,1042,724
|
|
20230926,101200,45962059,1042,1042,1042,1042,702
|
|
20230926,101100,45230575,1042,1042,1042,1042,2008
|
|
20230926,101000,43138239,1042,1042,1042,1042,105
|
|
20230926,100900,43028829,1042,1042,1042,1042,429
|
|
20230926,100800,42581811,1042,1042,1042,1042,0
|
|
20230926,100700,42581811,1042,1042,1042,1042,0
|
|
20230926,100600,42581811,1042,1042,1042,1042,200
|
|
20230926,100500,42373411,1042,1042,1042,1042,0
|
|
20230926,100400,42373411,1042,1042,1042,1042,0
|
|
20230926,100300,42373411,1042,1043,1043,1042,1785
|
|
20230926,100200,40512672,1043,1044,1044,1043,553
|
|
20230926,100100,39935840,1044,1044,1044,1044,1
|
|
20230926,100000,39934796,1044,1044,1044,1044,53
|
|
20230926,095900,39879464,1044,1044,1044,1044,9
|
|
20230926,095800,39870068,1044,1044,1044,1044,520
|
|
20230926,095700,39327188,1045,1046,1046,1045,1159
|
|
20230926,095600,38116030,1046,1046,1046,1046,2
|
|
20230926,095500,38113938,1046,1046,1046,1046,0
|
|
20230926,095400,38113938,1046,1046,1046,1046,1
|
|
20230926,095300,38112892,1046,1046,1046,1046,10
|
|
20230926,095200,38102432,1046,1046,1046,1046,1
|
|
20230926,095100,38101386,1046,1046,1046,1045,556
|
|
20230926,095000,37519909,1045,1046,1046,1045,354
|
|
20230926,094900,37149785,1047,1048,1048,1047,1201
|
|
20230926,094800,35891913,1049,1049,1049,1049,1
|
|
20230926,094700,35890864,1051,1051,1051,1051,3
|
|
20230926,094600,35887711,1049,1048,1049,1048,2303
|
|
20230926,094500,33472240,1048,1050,1050,1048,4892
|
|
20230926,094400,28339071,1051,1051,1051,1051,50
|
|
20230926,094300,28286521,1050,1053,1053,1050,723
|
|
20230926,094200,27526662,1052,1052,1052,1052,970
|
|
20230926,094100,26506222,1052,1051,1052,1051,41
|
|
20230926,094000,26463091,1051,1051,1051,1051,396
|
|
20230926,093900,26046895,1050,1050,1050,1050,99
|
|
20230926,093800,25942945,1050,1051,1051,1050,4437
|
|
20230926,093700,21280842,1053,1053,1053,1053,8
|
|
20230926,093600,21272418,1053,1053,1053,1053,13
|
|
20230926,093500,21258729,1053,1053,1053,1053,2
|
|
20230926,093400,21256623,1052,1052,1052,1052,602
|
|
20230926,093300,20623319,1052,1052,1052,1051,2201
|
|
20230926,093200,18308215,1051,1051,1051,1051,2127
|
|
20230926,093100,16072738,1051,1050,1051,1048,350
|
|
20230926,093000,15705499,1051,1051,1051,1051,1
|
|
20230926,092900,15704448,1049,1049,1049,1049,1114
|
|
20230926,092800,14535862,1049,1049,1049,1049,0
|
|
20230926,092700,14535862,1049,1050,1050,1049,3412
|
|
20230926,092600,10956660,1050,1050,1050,1050,96
|
|
20230926,092500,10855860,1050,1050,1050,1050,25
|
|
20230926,092400,10829610,1050,1050,1050,1050,5
|
|
20230926,092300,10824360,1050,1050,1050,1050,1
|
|
20230926,092200,10823310,1050,1051,1051,1050,62
|
|
20230926,092100,10758209,1051,1051,1051,1051,13
|
|
20230926,092000,10744546,1049,1049,1049,1049,0
|
|
20230926,091900,10744546,1049,1052,1052,1049,517
|
|
20230926,091800,10200893,1049,1049,1049,1049,0
|
|
20230926,091700,10200893,1049,1049,1049,1049,0
|
|
20230926,091600,10200893,1049,1048,1049,1048,160
|
|
20230926,091500,10033073,1048,1051,1052,1048,3035
|
|
20230926,091400,6842841,1049,1051,1051,1049,83
|
|
20230926,091300,6755772,1051,1050,1051,1048,3870
|
|
20230926,091200,2696097,1050,1051,1051,1050,68
|
|
20230926,091100,2624656,1051,1051,1051,1050,804
|
|
20230926,091000,1779843,1051,1052,1052,1051,20
|
|
20230926,090900,1758814,1052,1051,1052,1050,165
|
|
20230926,090800,1585395,1051,1052,1052,1051,186
|
|
20230926,090700,1389789,1052,1053,1053,1052,26
|
|
20230926,090600,1362416,1053,1053,1053,1053,57
|
|
20230926,090500,1302395,1051,1053,1053,1051,365
|
|
20230926,090400,918272,1050,1050,1050,1050,0
|
|
20230926,090300,918272,1050,1052,1053,1050,342
|
|
20230926,090200,559143,1053,1053,1053,1053,0
|
|
20230926,090100,559143,1053,1053,1053,1053,502
|
|
20230926,090000,30537,1053,1053,1053,1053,29
|