590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,184700,130943403,1283,1283,1283,1283,1120
|
|
20230919,184600,130943403,1283,1283,1283,1283,0
|
|
20230919,184500,130943403,1283,1283,1283,1283,0
|
|
20230919,184400,130943403,1283,1283,1283,1283,0
|
|
20230919,184300,130943403,1283,1283,1283,1283,0
|
|
20230919,184200,130943403,1283,1283,1283,1283,0
|
|
20230919,184100,130943403,1283,1283,1283,1283,0
|
|
20230919,184000,130943403,1283,1283,1283,1283,0
|
|
20230919,183900,130943403,1283,1283,1283,1283,0
|
|
20230919,183800,130943403,1283,1283,1283,1283,0
|
|
20230919,183700,130943403,1283,1283,1283,1283,0
|
|
20230919,183600,130943403,1283,1283,1283,1283,0
|
|
20230919,183500,130943403,1283,1283,1283,1283,0
|
|
20230919,183400,130943403,1283,1283,1283,1283,0
|
|
20230919,183300,130943403,1283,1283,1283,1283,0
|
|
20230919,183200,130943403,1283,1283,1283,1283,0
|
|
20230919,183100,130943403,1283,1283,1283,1283,0
|
|
20230919,183000,130943403,1283,1283,1283,1283,0
|
|
20230919,182900,130943403,1283,1283,1283,1283,0
|
|
20230919,182800,130943403,1283,1283,1283,1283,0
|
|
20230919,182700,130943403,1283,1283,1283,1283,0
|
|
20230919,182600,130943403,1283,1283,1283,1283,0
|
|
20230919,182500,130943403,1283,1283,1283,1283,0
|
|
20230919,182400,130943403,1283,1283,1283,1283,0
|
|
20230919,182300,130943403,1283,1283,1283,1283,0
|
|
20230919,182200,130943403,1283,1283,1283,1283,0
|
|
20230919,182100,130943403,1283,1283,1283,1283,0
|
|
20230919,182000,130943403,1283,1283,1283,1283,0
|
|
20230919,181900,130943403,1283,1283,1283,1283,0
|
|
20230919,181800,130943403,1283,1283,1283,1283,0
|
|
20230919,181700,130943403,1283,1283,1283,1283,1120
|
|
20230919,181600,130943403,1283,1283,1283,1283,0
|
|
20230919,181500,130943403,1283,1283,1283,1283,0
|
|
20230919,181400,130943403,1283,1283,1283,1283,0
|
|
20230919,181300,130943403,1283,1283,1283,1283,0
|
|
20230919,181200,130943403,1283,1283,1283,1283,0
|
|
20230919,181100,130943403,1283,1283,1283,1283,0
|
|
20230919,181000,130943403,1283,1283,1283,1283,0
|
|
20230919,180900,130943403,1283,1283,1283,1283,0
|
|
20230919,180800,130943403,1283,1283,1283,1283,0
|
|
20230919,180700,130943403,1283,1283,1283,1283,0
|
|
20230919,180600,130943403,1283,1283,1283,1283,0
|
|
20230919,180500,130943403,1283,1283,1283,1283,0
|
|
20230919,180400,130943403,1283,1283,1283,1283,0
|
|
20230919,180300,130943403,1283,1283,1283,1283,0
|
|
20230919,180200,130943403,1283,1283,1283,1283,0
|
|
20230919,180100,130943403,1283,1283,1283,1283,0
|
|
20230919,180000,130943403,1283,1283,1283,1283,0
|
|
20230919,175900,130943403,1283,1283,1283,1283,0
|
|
20230919,175800,130943403,1283,1283,1283,1283,0
|
|
20230919,175700,130943403,1283,1283,1283,1283,0
|
|
20230919,175600,130943403,1283,1283,1283,1283,0
|
|
20230919,175500,130943403,1283,1283,1283,1283,0
|
|
20230919,175400,130943403,1283,1283,1283,1283,0
|
|
20230919,175300,130943403,1283,1283,1283,1283,0
|
|
20230919,175200,130943403,1283,1283,1283,1283,0
|
|
20230919,175100,130943403,1283,1283,1283,1283,0
|
|
20230919,175000,130943403,1283,1283,1283,1283,0
|
|
20230919,174900,130943403,1283,1283,1283,1283,0
|
|
20230919,174800,130943403,1283,1283,1283,1283,0
|
|
20230919,174700,130943403,1283,1283,1283,1283,1120
|
|
20230919,174600,130943403,1283,1283,1283,1283,0
|
|
20230919,174500,130943403,1283,1283,1283,1283,0
|
|
20230919,174400,130943403,1283,1283,1283,1283,0
|
|
20230919,174300,130943403,1283,1283,1283,1283,0
|
|
20230919,174200,130943403,1283,1283,1283,1283,0
|
|
20230919,174100,130943403,1283,1283,1283,1283,0
|
|
20230919,174000,130943403,1283,1283,1283,1283,0
|
|
20230919,173900,130943403,1283,1283,1283,1283,0
|
|
20230919,173800,130943403,1283,1283,1283,1283,0
|
|
20230919,173700,130943403,1283,1283,1283,1283,0
|
|
20230919,173600,130943403,1283,1283,1283,1283,0
|
|
20230919,173500,130943403,1283,1283,1283,1283,0
|
|
20230919,173400,130943403,1283,1283,1283,1283,0
|
|
20230919,173300,130943403,1283,1283,1283,1283,0
|
|
20230919,173200,130943403,1283,1283,1283,1283,0
|
|
20230919,173100,130943403,1283,1283,1283,1283,0
|
|
20230919,173000,130943403,1283,1283,1283,1283,0
|
|
20230919,172900,130943403,1283,1283,1283,1283,0
|
|
20230919,172800,130943403,1283,1283,1283,1283,0
|
|
20230919,172700,130943403,1283,1283,1283,1283,0
|
|
20230919,172600,130943403,1283,1283,1283,1283,0
|
|
20230919,172500,130943403,1283,1283,1283,1283,0
|
|
20230919,172400,130943403,1283,1283,1283,1283,0
|
|
20230919,172300,130943403,1283,1283,1283,1283,0
|
|
20230919,172200,130943403,1283,1283,1283,1283,0
|
|
20230919,172100,130943403,1283,1283,1283,1283,0
|
|
20230919,172000,130943403,1283,1283,1283,1283,0
|
|
20230919,171900,130943403,1283,1283,1283,1283,0
|
|
20230919,171800,130943403,1283,1283,1283,1283,0
|
|
20230919,171700,130943403,1283,1283,1283,1283,1120
|
|
20230919,171600,130943403,1283,1283,1283,1283,0
|
|
20230919,171500,130943403,1283,1283,1283,1283,0
|
|
20230919,171400,130943403,1283,1283,1283,1283,0
|
|
20230919,171300,130943403,1283,1283,1283,1283,0
|
|
20230919,171200,130943403,1283,1283,1283,1283,0
|
|
20230919,171100,130943403,1283,1283,1283,1283,0
|
|
20230919,171000,130943403,1283,1283,1283,1283,0
|
|
20230919,170900,130943403,1283,1283,1283,1283,0
|
|
20230919,170800,130943403,1283,1283,1283,1283,0
|
|
20230919,170700,130943403,1283,1283,1283,1283,0
|
|
20230919,170600,130943403,1283,1283,1283,1283,0
|
|
20230919,170500,130943403,1283,1283,1283,1283,0
|
|
20230919,170400,130943403,1283,1283,1283,1283,0
|
|
20230919,170300,130943403,1283,1283,1283,1283,0
|
|
20230919,170200,130943403,1283,1283,1283,1283,0
|
|
20230919,170100,130943403,1283,1283,1283,1283,0
|
|
20230919,170000,130943403,1283,1283,1283,1283,0
|
|
20230919,165900,130943403,1283,1283,1283,1283,0
|
|
20230919,165800,130943403,1283,1283,1283,1283,0
|
|
20230919,165700,130943403,1283,1283,1283,1283,0
|
|
20230919,165600,130943403,1283,1283,1283,1283,0
|
|
20230919,165500,130943403,1283,1283,1283,1283,0
|
|
20230919,165400,130943403,1283,1283,1283,1283,0
|
|
20230919,165300,130943403,1283,1283,1283,1283,0
|
|
20230919,165200,130943403,1283,1283,1283,1283,0
|
|
20230919,165100,130943403,1283,1283,1283,1283,0
|
|
20230919,165000,130943403,1283,1283,1283,1283,0
|
|
20230919,164900,130943403,1283,1283,1283,1283,0
|
|
20230919,164800,130943403,1283,1283,1283,1283,0
|
|
20230919,164700,130943403,1283,1283,1283,1283,1120
|
|
20230919,164600,130943403,1283,1283,1283,1283,0
|
|
20230919,164500,130943403,1283,1283,1283,1283,0
|
|
20230919,164400,130943403,1283,1283,1283,1283,0
|
|
20230919,164300,130943403,1283,1283,1283,1283,0
|
|
20230919,164200,130943403,1283,1283,1283,1283,0
|
|
20230919,164100,130943403,1283,1283,1283,1283,0
|
|
20230919,164000,130943403,1283,1283,1283,1283,0
|
|
20230919,163900,130943403,1283,1283,1283,1283,0
|
|
20230919,163800,130943403,1283,1283,1283,1283,0
|
|
20230919,163700,130943403,1283,1283,1283,1283,0
|
|
20230919,163600,130943403,1283,1283,1283,1283,0
|
|
20230919,163500,130943403,1283,1283,1283,1283,0
|
|
20230919,163400,130943403,1283,1283,1283,1283,0
|
|
20230919,163300,130943403,1283,1283,1283,1283,0
|
|
20230919,163200,130943403,1283,1283,1283,1283,0
|
|
20230919,163100,130943403,1283,1283,1283,1283,0
|
|
20230919,163000,130943403,1283,1283,1283,1283,0
|
|
20230919,162900,130943403,1283,1283,1283,1283,0
|
|
20230919,162800,130943403,1283,1283,1283,1283,0
|
|
20230919,162700,130943403,1283,1283,1283,1283,0
|
|
20230919,162600,130943403,1283,1283,1283,1283,0
|
|
20230919,162500,130943403,1283,1283,1283,1283,0
|
|
20230919,162400,130943403,1283,1283,1283,1283,0
|
|
20230919,162300,130943403,1283,1283,1283,1283,0
|
|
20230919,162200,130943403,1283,1283,1283,1283,0
|
|
20230919,162100,130943403,1283,1283,1283,1283,0
|
|
20230919,162000,130943403,1283,1283,1283,1283,0
|
|
20230919,161900,130943403,1283,1283,1283,1283,0
|
|
20230919,161800,130943403,1283,1283,1283,1283,0
|
|
20230919,161700,130943403,1283,1283,1283,1283,1120
|
|
20230919,161600,130943403,1283,1283,1283,1283,0
|
|
20230919,161500,130943403,1283,1283,1283,1283,0
|
|
20230919,161400,130943403,1283,1283,1283,1283,0
|
|
20230919,161300,130943403,1283,1283,1283,1283,0
|
|
20230919,161200,130943403,1283,1283,1283,1283,0
|
|
20230919,161100,130943403,1283,1283,1283,1283,0
|
|
20230919,161000,130943403,1283,1283,1283,1283,0
|
|
20230919,160900,130943403,1283,1283,1283,1283,0
|
|
20230919,160800,130943403,1283,1283,1283,1283,0
|
|
20230919,160700,130943403,1283,1283,1283,1283,0
|
|
20230919,160600,130943403,1283,1283,1283,1283,0
|
|
20230919,160500,130943403,1283,1283,1283,1283,0
|
|
20230919,160400,130943403,1283,1283,1283,1283,0
|
|
20230919,160300,130943403,1283,1283,1283,1283,0
|
|
20230919,160200,130943403,1283,1283,1283,1283,0
|
|
20230919,160100,130943403,1283,1283,1283,1283,0
|
|
20230919,160000,130943403,1283,1283,1283,1283,0
|
|
20230919,155900,130943403,1283,1283,1283,1283,0
|
|
20230919,155800,130943403,1283,1283,1283,1283,0
|
|
20230919,155700,130943403,1283,1283,1283,1283,0
|
|
20230919,155600,130943403,1283,1283,1283,1283,0
|
|
20230919,155500,130943403,1283,1283,1283,1283,0
|
|
20230919,155400,130943403,1283,1283,1283,1283,0
|
|
20230919,155300,130943403,1283,1283,1283,1283,0
|
|
20230919,155200,130943403,1283,1283,1283,1283,0
|
|
20230919,155100,130943403,1283,1283,1283,1283,0
|
|
20230919,155000,130943403,1283,1283,1283,1283,0
|
|
20230919,154900,130943403,1283,1283,1283,1283,0
|
|
20230919,154800,130943403,1283,1283,1283,1283,0
|
|
20230919,154700,130943403,1283,1283,1283,1283,1120
|
|
20230919,154600,130943403,1283,1283,1283,1283,0
|
|
20230919,154500,130943403,1283,1283,1283,1283,0
|
|
20230919,154400,130943403,1283,1283,1283,1283,0
|
|
20230919,154300,130943403,1283,1283,1283,1283,0
|
|
20230919,154200,130943403,1283,1283,1283,1283,0
|
|
20230919,154100,130943403,1283,1283,1283,1283,0
|
|
20230919,154000,130943403,1283,1283,1283,1283,0
|
|
20230919,153900,130943403,1283,1283,1283,1283,0
|
|
20230919,153800,130943403,1283,1283,1283,1283,0
|
|
20230919,153700,130943403,1283,1283,1283,1283,0
|
|
20230919,153600,130943403,1283,1283,1283,1283,0
|
|
20230919,153500,130943403,1283,1283,1283,1283,0
|
|
20230919,153400,130943403,1283,1283,1283,1283,0
|
|
20230919,153300,130943403,1283,1283,1283,1283,0
|
|
20230919,153200,130943403,1283,1283,1283,1283,0
|
|
20230919,153100,130943403,1283,1283,1283,1283,0
|
|
20230919,153000,130943403,1283,1283,1283,1283,1120
|
|
20230919,152900,129506443,1281,1281,1281,1281,0
|
|
20230919,152800,129506443,1281,1281,1281,1281,0
|
|
20230919,152700,129506443,1281,1281,1281,1281,0
|
|
20230919,152600,129506443,1281,1281,1281,1281,0
|
|
20230919,152500,129506443,1281,1281,1281,1281,0
|
|
20230919,152400,129506443,1281,1281,1281,1281,0
|
|
20230919,152300,129506443,1281,1281,1281,1281,0
|
|
20230919,152200,129506443,1281,1281,1281,1281,0
|
|
20230919,152100,129506443,1281,1281,1281,1281,0
|
|
20230919,152000,129506443,1281,1281,1281,1281,0
|
|
20230919,151900,129506443,1281,1280,1281,1280,1046
|
|
20230919,151800,128167560,1279,1279,1279,1279,279
|
|
20230919,151700,127810719,1279,1279,1279,1279,0
|
|
20230919,151600,127810719,1279,1279,1279,1279,30
|
|
20230919,151500,127772349,1278,1278,1279,1278,39
|
|
20230919,151400,127722487,1279,1279,1279,1279,0
|
|
20230919,151300,127722487,1279,1279,1279,1279,0
|
|
20230919,151200,127722487,1279,1279,1279,1279,0
|
|
20230919,151100,127722487,1279,1279,1279,1279,0
|
|
20230919,151000,127722487,1279,1279,1279,1279,0
|
|
20230919,150900,127722487,1279,1279,1279,1279,0
|
|
20230919,150800,127722487,1279,1279,1279,1279,0
|
|
20230919,150700,127722487,1279,1279,1279,1279,1
|
|
20230919,150600,127721208,1280,1280,1280,1280,0
|
|
20230919,150500,127721208,1280,1274,1280,1274,218
|
|
20230919,150400,127442830,1273,1272,1273,1272,4632
|
|
20230919,150300,121548210,1272,1272,1272,1272,1500
|
|
20230919,150200,119640210,1272,1272,1272,1272,0
|
|
20230919,150100,119640210,1272,1272,1272,1272,800
|
|
20230919,150000,118622610,1272,1272,1272,1272,520
|
|
20230919,145900,117961170,1272,1272,1272,1272,300
|
|
20230919,145800,117579570,1272,1272,1272,1272,0
|
|
20230919,145700,117579570,1272,1272,1272,1272,0
|
|
20230919,145600,117579570,1272,1272,1272,1272,2
|
|
20230919,145500,117577026,1272,1272,1272,1272,0
|
|
20230919,145400,117577026,1272,1272,1272,1272,0
|
|
20230919,145300,117577026,1272,1272,1272,1272,0
|
|
20230919,145200,117577026,1272,1272,1272,1272,20
|
|
20230919,145100,117551586,1270,1270,1270,1270,0
|
|
20230919,145000,117551586,1270,1270,1270,1270,0
|
|
20230919,144900,117551586,1270,1270,1270,1270,1060
|
|
20230919,144800,116205386,1270,1270,1270,1270,0
|
|
20230919,144700,116205386,1270,1270,1270,1270,0
|
|
20230919,144600,116205386,1270,1270,1272,1270,21
|
|
20230919,144500,116178714,1271,1271,1271,1271,0
|
|
20230919,144400,116178714,1271,1271,1271,1271,0
|
|
20230919,144300,116178714,1271,1271,1271,1271,753
|
|
20230919,144200,115221651,1272,1272,1272,1272,0
|
|
20230919,144100,115221651,1272,1272,1272,1272,1
|
|
20230919,144000,115220379,1272,1272,1272,1272,0
|
|
20230919,143900,115220379,1272,1272,1272,1272,100
|
|
20230919,143800,115093179,1272,1272,1272,1272,0
|
|
20230919,143700,115093179,1272,1272,1272,1272,0
|
|
20230919,143600,115093179,1272,1272,1272,1272,0
|
|
20230919,143500,115093179,1272,1272,1272,1272,0
|
|
20230919,143400,115093179,1272,1272,1272,1272,1
|
|
20230919,143300,115091907,1272,1272,1272,1272,0
|
|
20230919,143200,115091907,1272,1272,1272,1272,0
|
|
20230919,143100,115091907,1272,1272,1272,1272,0
|
|
20230919,143000,115091907,1272,1272,1272,1272,50
|
|
20230919,142900,115028307,1272,1271,1272,1271,1209
|
|
20230919,142800,113490490,1270,1270,1270,1270,500
|
|
20230919,142700,112855490,1270,1270,1270,1270,0
|
|
20230919,142600,112855490,1270,1270,1270,1270,0
|
|
20230919,142500,112855490,1270,1270,1270,1270,1
|
|
20230919,142400,112854220,1269,1268,1269,1266,3851
|
|
20230919,142300,107975284,1270,1270,1270,1270,0
|
|
20230919,142200,107975284,1270,1270,1270,1270,0
|
|
20230919,142100,107975284,1270,1270,1270,1270,0
|
|
20230919,142000,107975284,1270,1270,1270,1270,674
|
|
20230919,141900,107119304,1269,1269,1269,1269,0
|
|
20230919,141800,107119304,1269,1269,1269,1269,110
|
|
20230919,141700,106979714,1269,1270,1270,1269,539
|
|
20230919,141600,106295703,1270,1270,1270,1270,90
|
|
20230919,141500,106181403,1271,1271,1271,1271,500
|
|
20230919,141400,105545903,1271,1271,1271,1271,500
|
|
20230919,141300,104910403,1269,1269,1269,1269,0
|
|
20230919,141200,104910403,1269,1269,1269,1269,0
|
|
20230919,141100,104910403,1269,1269,1269,1269,102
|
|
20230919,141000,104780965,1268,1270,1272,1267,4575
|
|
20230919,140900,98982743,1269,1269,1269,1269,0
|
|
20230919,140800,98982743,1269,1271,1271,1269,300
|
|
20230919,140700,98601721,1271,1272,1272,1271,370
|
|
20230919,140600,98131181,1271,1271,1271,1271,0
|
|
20230919,140500,98131181,1271,1270,1271,1270,76
|
|
20230919,140400,98034655,1269,1270,1270,1269,564
|
|
20230919,140300,97318845,1270,1270,1270,1270,100
|
|
20230919,140200,97191845,1270,1271,1271,1270,100
|
|
20230919,140100,97064833,1270,1270,1270,1270,29
|
|
20230919,140000,97028003,1270,1271,1271,1269,1623
|
|
20230919,135900,94967531,1271,1271,1271,1271,1
|
|
20230919,135800,94966260,1272,1273,1273,1272,132
|
|
20230919,135700,94798254,1273,1273,1273,1273,0
|
|
20230919,135600,94798254,1273,1273,1273,1273,0
|
|
20230919,135500,94798254,1273,1273,1273,1273,50
|
|
20230919,135400,94734604,1273,1273,1273,1273,0
|
|
20230919,135300,94734604,1273,1273,1273,1273,1
|
|
20230919,135200,94733331,1273,1273,1273,1273,0
|
|
20230919,135100,94733331,1273,1273,1273,1273,500
|
|
20230919,135000,94096831,1273,1273,1273,1273,503
|
|
20230919,134900,93456512,1273,1273,1273,1273,0
|
|
20230919,134800,93456512,1273,1273,1273,1273,0
|
|
20230919,134700,93456512,1273,1273,1273,1273,0
|
|
20230919,134600,93456512,1273,1273,1273,1273,8
|
|
20230919,134500,93446328,1273,1273,1273,1273,0
|
|
20230919,134400,93446328,1273,1274,1274,1273,1000
|
|
20230919,134300,92173327,1277,1277,1277,1277,0
|
|
20230919,134200,92173327,1277,1277,1277,1277,0
|
|
20230919,134100,92173327,1277,1277,1277,1277,0
|
|
20230919,134000,92173327,1277,1277,1277,1277,0
|
|
20230919,133900,92173327,1277,1277,1277,1277,0
|
|
20230919,133800,92173327,1277,1277,1277,1277,0
|
|
20230919,133700,92173327,1277,1277,1277,1277,0
|
|
20230919,133600,92173327,1277,1277,1277,1277,0
|
|
20230919,133500,92173327,1277,1277,1277,1277,0
|
|
20230919,133400,92173327,1277,1275,1277,1275,1002
|
|
20230919,133300,90895773,1277,1277,1277,1277,0
|
|
20230919,133200,90895773,1277,1277,1277,1277,0
|
|
20230919,133100,90895773,1277,1277,1277,1277,0
|
|
20230919,133000,90895773,1277,1277,1277,1277,0
|
|
20230919,132900,90895773,1277,1277,1277,1277,0
|
|
20230919,132800,90895773,1277,1277,1277,1277,1
|
|
20230919,132700,90894496,1275,1275,1275,1275,1000
|
|
20230919,132600,89619496,1275,1275,1275,1275,0
|
|
20230919,132500,89619496,1275,1275,1275,1275,1000
|
|
20230919,132400,88344496,1276,1275,1276,1275,507
|
|
20230919,132300,87697753,1275,1275,1275,1275,0
|
|
20230919,132200,87697753,1275,1275,1275,1275,2
|
|
20230919,132100,87695203,1273,1273,1273,1273,1
|
|
20230919,132000,87693930,1273,1273,1273,1273,0
|
|
20230919,131900,87693930,1273,1273,1273,1273,1
|
|
20230919,131800,87692657,1275,1275,1275,1275,0
|
|
20230919,131700,87692657,1275,1275,1275,1275,3000
|
|
20230919,131600,83867657,1273,1273,1273,1273,0
|
|
20230919,131500,83867657,1273,1273,1273,1273,0
|
|
20230919,131400,83867657,1273,1273,1273,1273,1
|
|
20230919,131300,83866384,1273,1273,1273,1273,0
|
|
20230919,131200,83866384,1273,1273,1273,1273,2
|
|
20230919,131100,83863838,1273,1275,1275,1273,220
|
|
20230919,131000,83583651,1275,1275,1275,1275,0
|
|
20230919,130900,83583651,1275,1275,1275,1275,0
|
|
20230919,130800,83583651,1275,1275,1275,1275,500
|
|
20230919,130700,82946151,1276,1276,1276,1276,0
|
|
20230919,130600,82946151,1276,1276,1276,1276,0
|
|
20230919,130500,82946151,1276,1276,1276,1276,0
|
|
20230919,130400,82946151,1276,1276,1276,1276,1000
|
|
20230919,130300,81670151,1276,1276,1276,1276,0
|
|
20230919,130200,81670151,1276,1276,1276,1275,1670
|
|
20230919,130100,79539347,1276,1276,1276,1276,1
|
|
20230919,130000,79538071,1267,1267,1267,1267,0
|
|
20230919,125900,79538071,1267,1270,1270,1267,5000
|
|
20230919,125800,73198833,1269,1272,1272,1269,2800
|
|
20230919,125700,69643922,1280,1277,1280,1277,1100
|
|
20230919,125600,68236250,1277,1272,1277,1272,1700
|
|
20230919,125500,66070869,1272,1272,1272,1272,94
|
|
20230919,125400,65951301,1272,1272,1272,1272,0
|
|
20230919,125300,65951301,1272,1272,1272,1272,0
|
|
20230919,125200,65951301,1272,1272,1272,1272,0
|
|
20230919,125100,65951301,1272,1272,1272,1272,0
|
|
20230919,125000,65951301,1272,1272,1272,1272,0
|
|
20230919,124900,65951301,1272,1272,1272,1272,0
|
|
20230919,124800,65951301,1272,1272,1272,1272,0
|
|
20230919,124700,65951301,1272,1272,1272,1272,1
|
|
20230919,124600,65950029,1272,1272,1272,1272,0
|
|
20230919,124500,65950029,1272,1272,1272,1272,0
|
|
20230919,124400,65950029,1272,1272,1272,1272,1
|
|
20230919,124300,65948757,1276,1276,1276,1276,1
|
|
20230919,124200,65947481,1276,1276,1276,1276,700
|
|
20230919,124100,65054281,1276,1276,1276,1276,1
|
|
20230919,124000,65053005,1280,1280,1280,1280,0
|
|
20230919,123900,65053005,1280,1280,1280,1280,0
|
|
20230919,123800,65053005,1280,1280,1280,1280,0
|
|
20230919,123700,65053005,1280,1280,1280,1280,0
|
|
20230919,123600,65053005,1280,1280,1280,1280,0
|
|
20230919,123500,65053005,1280,1280,1280,1280,0
|
|
20230919,123400,65053005,1280,1280,1280,1280,0
|
|
20230919,123300,65053005,1280,1280,1280,1280,0
|
|
20230919,123200,65053005,1280,1280,1280,1280,0
|
|
20230919,123100,65053005,1280,1280,1280,1280,0
|
|
20230919,123000,65053005,1280,1280,1280,1280,0
|
|
20230919,122900,65053005,1280,1280,1280,1280,0
|
|
20230919,122800,65053005,1280,1280,1280,1280,0
|
|
20230919,122700,65053005,1280,1280,1280,1280,0
|
|
20230919,122600,65053005,1280,1280,1280,1280,0
|
|
20230919,122500,65053005,1280,1280,1280,1280,0
|
|
20230919,122400,65053005,1280,1278,1280,1278,1001
|
|
20230919,122300,63773539,1276,1276,1276,1276,2500
|
|
20230919,122200,60583539,1268,1268,1268,1268,0
|
|
20230919,122100,60583539,1268,1272,1272,1268,3672
|
|
20230919,122000,55926001,1272,1272,1272,1272,597
|
|
20230919,121900,55166617,1276,1276,1276,1276,0
|
|
20230919,121800,55166617,1276,1276,1276,1276,0
|
|
20230919,121700,55166617,1276,1276,1276,1276,316
|
|
20230919,121600,54763401,1267,1270,1270,1267,5000
|
|
20230919,121500,48422786,1269,1276,1276,1269,5001
|
|
20230919,121400,42073003,1270,1270,1270,1270,0
|
|
20230919,121300,42073003,1270,1272,1272,1270,3750
|
|
20230919,121200,37309997,1275,1275,1275,1275,0
|
|
20230919,121100,37309997,1275,1275,1275,1275,2
|
|
20230919,121000,37307447,1271,1271,1271,1271,0
|
|
20230919,120900,37307447,1271,1271,1271,1271,0
|
|
20230919,120800,37307447,1271,1271,1271,1271,0
|
|
20230919,120700,37307447,1271,1273,1273,1271,1000
|
|
20230919,120600,36035764,1278,1278,1278,1278,0
|
|
20230919,120500,36035764,1278,1278,1278,1278,0
|
|
20230919,120400,36035764,1278,1278,1278,1278,0
|
|
20230919,120300,36035764,1278,1278,1278,1278,0
|
|
20230919,120200,36035764,1278,1278,1278,1278,0
|
|
20230919,120100,36035764,1278,1278,1278,1278,404
|
|
20230919,120000,35519452,1278,1278,1278,1278,0
|
|
20230919,115900,35519452,1278,1278,1278,1278,0
|
|
20230919,115800,35519452,1278,1278,1278,1278,0
|
|
20230919,115700,35519452,1278,1278,1278,1278,1
|
|
20230919,115600,35518174,1272,1272,1272,1272,0
|
|
20230919,115500,35518174,1272,1279,1279,1272,2
|
|
20230919,115400,35515623,1273,1273,1273,1273,10
|
|
20230919,115300,35502893,1280,1280,1280,1280,1
|
|
20230919,115200,35501613,1280,1280,1280,1280,3
|
|
20230919,115100,35497773,1280,1280,1280,1280,0
|
|
20230919,115000,35497773,1280,1280,1280,1280,14
|
|
20230919,114900,35479853,1280,1280,1280,1280,0
|
|
20230919,114800,35479853,1280,1280,1280,1280,0
|
|
20230919,114700,35479853,1280,1280,1280,1280,0
|
|
20230919,114600,35479853,1280,1280,1280,1280,0
|
|
20230919,114500,35479853,1280,1280,1280,1280,0
|
|
20230919,114400,35479853,1280,1280,1280,1280,0
|
|
20230919,114300,35479853,1280,1280,1280,1280,0
|
|
20230919,114200,35479853,1280,1280,1280,1280,0
|
|
20230919,114100,35479853,1280,1280,1280,1280,0
|
|
20230919,114000,35479853,1280,1280,1280,1280,0
|
|
20230919,113900,35479853,1280,1280,1280,1280,0
|
|
20230919,113800,35479853,1280,1280,1280,1280,0
|
|
20230919,113700,35479853,1280,1280,1280,1280,0
|
|
20230919,113600,35479853,1280,1280,1280,1280,0
|
|
20230919,113500,35479853,1280,1280,1280,1280,0
|
|
20230919,113400,35479853,1280,1280,1280,1280,0
|
|
20230919,113300,35479853,1280,1280,1280,1280,0
|
|
20230919,113200,35479853,1280,1280,1280,1280,1
|
|
20230919,113100,35478573,1280,1280,1280,1280,1
|
|
20230919,113000,35477293,1280,1280,1280,1280,0
|
|
20230919,112900,35477293,1280,1280,1280,1280,0
|
|
20230919,112800,35477293,1280,1280,1280,1280,0
|
|
20230919,112700,35477293,1280,1280,1280,1280,0
|
|
20230919,112600,35477293,1280,1280,1280,1280,0
|
|
20230919,112500,35477293,1280,1280,1280,1280,0
|
|
20230919,112400,35477293,1280,1280,1280,1280,0
|
|
20230919,112300,35477293,1280,1280,1280,1280,0
|
|
20230919,112200,35477293,1280,1280,1280,1280,0
|
|
20230919,112100,35477293,1280,1280,1280,1280,0
|
|
20230919,112000,35477293,1280,1280,1280,1280,0
|
|
20230919,111900,35477293,1280,1280,1280,1280,0
|
|
20230919,111800,35477293,1280,1280,1280,1280,35
|
|
20230919,111700,35432493,1272,1272,1272,1272,0
|
|
20230919,111600,35432493,1272,1272,1272,1272,0
|
|
20230919,111500,35432493,1272,1272,1272,1272,0
|
|
20230919,111400,35432493,1272,1272,1272,1272,1
|
|
20230919,111300,35431221,1280,1280,1280,1280,0
|
|
20230919,111200,35431221,1280,1280,1280,1280,0
|
|
20230919,111100,35431221,1280,1280,1280,1280,0
|
|
20230919,111000,35431221,1280,1280,1280,1280,0
|
|
20230919,110900,35431221,1280,1280,1280,1280,1
|
|
20230919,110800,35429941,1280,1280,1280,1280,0
|
|
20230919,110700,35429941,1280,1280,1280,1280,0
|
|
20230919,110600,35429941,1280,1280,1280,1280,0
|
|
20230919,110500,35429941,1280,1280,1280,1280,0
|
|
20230919,110400,35429941,1280,1280,1280,1280,0
|
|
20230919,110300,35429941,1280,1280,1280,1280,0
|
|
20230919,110200,35429941,1280,1280,1280,1280,0
|
|
20230919,110100,35429941,1280,1280,1280,1280,0
|
|
20230919,110000,35429941,1280,1280,1280,1280,0
|
|
20230919,105900,35429941,1280,1280,1280,1280,0
|
|
20230919,105800,35429941,1280,1280,1280,1280,0
|
|
20230919,105700,35429941,1280,1280,1280,1280,0
|
|
20230919,105600,35429941,1280,1280,1280,1280,100
|
|
20230919,105500,35301941,1280,1280,1280,1280,0
|
|
20230919,105400,35301941,1280,1280,1280,1280,0
|
|
20230919,105300,35301941,1280,1280,1280,1280,0
|
|
20230919,105200,35301941,1280,1280,1280,1280,0
|
|
20230919,105100,35301941,1280,1280,1280,1280,0
|
|
20230919,105000,35301941,1280,1280,1280,1280,0
|
|
20230919,104900,35301941,1280,1280,1280,1280,0
|
|
20230919,104800,35301941,1280,1280,1280,1280,10
|
|
20230919,104700,35289141,1281,1281,1281,1281,0
|
|
20230919,104600,35289141,1281,1281,1281,1281,0
|
|
20230919,104500,35289141,1281,1281,1281,1281,0
|
|
20230919,104400,35289141,1281,1281,1281,1281,0
|
|
20230919,104300,35289141,1281,1281,1281,1281,0
|
|
20230919,104200,35289141,1281,1281,1281,1281,0
|
|
20230919,104100,35289141,1281,1280,1281,1280,2
|
|
20230919,104000,35286580,1280,1279,1280,1279,60
|
|
20230919,103900,35209831,1279,1271,1279,1271,231
|
|
20230919,103800,34916206,1271,1271,1271,1271,306
|
|
20230919,103700,34527280,1271,1271,1271,1271,11
|
|
20230919,103600,34513299,1271,1271,1271,1271,150
|
|
20230919,103500,34322649,1271,1271,1271,1271,188
|
|
20230919,103400,34083701,1271,1271,1271,1271,1
|
|
20230919,103300,34082430,1271,1271,1271,1270,202
|
|
20230919,103200,33825838,1271,1271,1271,1271,112
|
|
20230919,103100,33683486,1271,1272,1272,1271,120
|
|
20230919,103000,33530946,1273,1273,1273,1273,0
|
|
20230919,102900,33530946,1273,1273,1273,1273,1
|
|
20230919,102800,33529673,1280,1280,1280,1280,0
|
|
20230919,102700,33529673,1280,1280,1280,1280,0
|
|
20230919,102600,33529673,1280,1280,1280,1280,0
|
|
20230919,102500,33529673,1280,1280,1280,1280,0
|
|
20230919,102400,33529673,1280,1280,1280,1280,8
|
|
20230919,102300,33519433,1280,1280,1280,1280,0
|
|
20230919,102200,33519433,1280,1280,1280,1280,1
|
|
20230919,102100,33518153,1270,1270,1270,1270,40
|
|
20230919,102000,33467353,1281,1281,1281,1281,0
|
|
20230919,101900,33467353,1281,1280,1281,1280,200
|
|
20230919,101800,33211229,1280,1280,1280,1280,0
|
|
20230919,101700,33211229,1280,1268,1280,1268,237
|
|
20230919,101600,32909904,1268,1278,1281,1268,8605
|
|
20230919,101500,21974671,1278,1278,1278,1278,0
|
|
20230919,101400,21974671,1278,1278,1278,1278,0
|
|
20230919,101300,21974671,1278,1275,1278,1275,1320
|
|
20230919,101200,20291465,1274,1275,1275,1274,701
|
|
20230919,101100,19398390,1275,1275,1275,1275,127
|
|
20230919,101000,19236465,1275,1275,1275,1275,0
|
|
20230919,100900,19236465,1275,1275,1275,1275,836
|
|
20230919,100800,18170565,1276,1278,1278,1276,357
|
|
20230919,100700,17715030,1279,1280,1280,1279,2
|
|
20230919,100600,17712471,1280,1280,1280,1280,0
|
|
20230919,100500,17712471,1280,1279,1280,1279,1003
|
|
20230919,100400,16429633,1280,1277,1280,1277,111
|
|
20230919,100300,16287883,1275,1276,1276,1275,1236
|
|
20230919,100200,14711455,1276,1276,1276,1276,453
|
|
20230919,100100,14133427,1276,1276,1276,1276,1411
|
|
20230919,100000,12332991,1276,1277,1277,1276,390
|
|
20230919,095900,11835350,1276,1276,1276,1276,400
|
|
20230919,095800,11324950,1276,1276,1276,1276,20
|
|
20230919,095700,11299430,1276,1277,1277,1276,410
|
|
20230919,095600,10776160,1277,1277,1277,1277,172
|
|
20230919,095500,10556516,1278,1278,1278,1278,338
|
|
20230919,095400,10124552,1278,1278,1278,1278,0
|
|
20230919,095300,10124552,1278,1278,1278,1278,804
|
|
20230919,095200,9097040,1280,1280,1280,1280,10
|
|
20230919,095100,9084240,1278,1278,1278,1278,0
|
|
20230919,095000,9084240,1278,1278,1278,1278,0
|
|
20230919,094900,9084240,1278,1279,1279,1278,3582
|
|
20230919,094800,4505016,1280,1280,1280,1280,0
|
|
20230919,094700,4505016,1280,1280,1280,1280,0
|
|
20230919,094600,4505016,1280,1280,1280,1280,0
|
|
20230919,094500,4505016,1280,1280,1280,1280,0
|
|
20230919,094400,4505016,1280,1280,1280,1280,1
|
|
20230919,094300,4503736,1281,1281,1281,1281,0
|
|
20230919,094200,4503736,1281,1281,1281,1281,1
|
|
20230919,094100,4502455,1280,1280,1280,1280,1
|
|
20230919,094000,4501175,1281,1281,1281,1281,0
|
|
20230919,093900,4501175,1281,1281,1281,1281,0
|
|
20230919,093800,4501175,1281,1281,1281,1281,98
|
|
20230919,093700,4375637,1281,1281,1281,1281,1
|
|
20230919,093600,4374356,1280,1280,1280,1280,0
|
|
20230919,093500,4374356,1280,1280,1280,1280,0
|
|
20230919,093400,4374356,1280,1282,1282,1280,35
|
|
20230919,093300,4329552,1282,1280,1282,1280,91
|
|
20230919,093200,4213068,1280,1282,1282,1280,138
|
|
20230919,093100,4036374,1282,1282,1282,1282,23
|
|
20230919,093000,4006888,1282,1282,1282,1282,0
|
|
20230919,092900,4006888,1282,1282,1282,1282,1
|
|
20230919,092800,4005606,1282,1282,1282,1282,0
|
|
20230919,092700,4005606,1282,1282,1282,1282,8
|
|
20230919,092600,3995350,1283,1283,1283,1283,0
|
|
20230919,092500,3995350,1283,1283,1283,1283,0
|
|
20230919,092400,3995350,1283,1283,1283,1283,0
|
|
20230919,092300,3995350,1283,1283,1283,1283,0
|
|
20230919,092200,3995350,1283,1283,1283,1283,545
|
|
20230919,092100,3296115,1283,1283,1283,1283,0
|
|
20230919,092000,3296115,1283,1283,1283,1283,1
|
|
20230919,091900,3294832,1280,1280,1280,1280,100
|
|
20230919,091800,3166832,1283,1283,1283,1283,10
|
|
20230919,091700,3154002,1281,1281,1281,1281,20
|
|
20230919,091600,3128382,1283,1282,1283,1282,113
|
|
20230919,091500,2983515,1282,1284,1284,1282,366
|
|
20230919,091400,2514283,1284,1284,1284,1284,1
|
|
20230919,091300,2512999,1282,1282,1282,1282,0
|
|
20230919,091200,2512999,1282,1282,1282,1282,307
|
|
20230919,091100,2119425,1284,1284,1284,1284,1
|
|
20230919,091000,2118141,1282,1282,1282,1282,897
|
|
20230919,090900,968187,1282,1282,1282,1282,0
|
|
20230919,090800,968187,1282,1282,1282,1282,5
|
|
20230919,090700,961777,1282,1282,1282,1282,0
|
|
20230919,090600,961777,1282,1282,1282,1282,0
|
|
20230919,090500,961777,1282,1282,1282,1282,0
|
|
20230919,090400,961777,1282,1282,1282,1282,40
|
|
20230919,090300,910497,1282,1282,1282,1282,1
|
|
20230919,090200,909215,1281,1281,1281,1281,320
|
|
20230919,090100,499295,1279,1281,1281,1279,107
|
|
20230919,090000,362428,1279,1282,1282,1279,283
|