596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,185300,194452332,1706,1706,1706,1706,254
|
|
20230912,185200,194452332,1706,1706,1706,1706,0
|
|
20230912,185100,194452332,1706,1706,1706,1706,0
|
|
20230912,185000,194452332,1706,1706,1706,1706,0
|
|
20230912,184900,194452332,1706,1706,1706,1706,0
|
|
20230912,184800,194452332,1706,1706,1706,1706,0
|
|
20230912,184700,194452332,1706,1706,1706,1706,0
|
|
20230912,184600,194452332,1706,1706,1706,1706,0
|
|
20230912,184500,194452332,1706,1706,1706,1706,0
|
|
20230912,184400,194452332,1706,1706,1706,1706,0
|
|
20230912,184300,194452332,1706,1706,1706,1706,0
|
|
20230912,184200,194452332,1706,1706,1706,1706,0
|
|
20230912,184100,194452332,1706,1706,1706,1706,0
|
|
20230912,184000,194452332,1706,1706,1706,1706,0
|
|
20230912,183900,194452332,1706,1706,1706,1706,0
|
|
20230912,183800,194452332,1706,1706,1706,1706,0
|
|
20230912,183700,194452332,1706,1706,1706,1706,0
|
|
20230912,183600,194452332,1706,1706,1706,1706,0
|
|
20230912,183500,194452332,1706,1706,1706,1706,0
|
|
20230912,183400,194452332,1706,1706,1706,1706,0
|
|
20230912,183300,194452332,1706,1706,1706,1706,0
|
|
20230912,183200,194452332,1706,1706,1706,1706,0
|
|
20230912,183100,194452332,1706,1706,1706,1706,0
|
|
20230912,183000,194452332,1706,1706,1706,1706,0
|
|
20230912,182900,194452332,1706,1706,1706,1706,0
|
|
20230912,182800,194452332,1706,1706,1706,1706,0
|
|
20230912,182700,194452332,1706,1706,1706,1706,0
|
|
20230912,182600,194452332,1706,1706,1706,1706,0
|
|
20230912,182500,194452332,1706,1706,1706,1706,0
|
|
20230912,182400,194452332,1706,1706,1706,1706,0
|
|
20230912,182300,194452332,1706,1706,1706,1706,254
|
|
20230912,182200,194452332,1706,1706,1706,1706,0
|
|
20230912,182100,194452332,1706,1706,1706,1706,0
|
|
20230912,182000,194452332,1706,1706,1706,1706,0
|
|
20230912,181900,194452332,1706,1706,1706,1706,0
|
|
20230912,181800,194452332,1706,1706,1706,1706,0
|
|
20230912,181700,194452332,1706,1706,1706,1706,0
|
|
20230912,181600,194452332,1706,1706,1706,1706,0
|
|
20230912,181500,194452332,1706,1706,1706,1706,0
|
|
20230912,181400,194452332,1706,1706,1706,1706,0
|
|
20230912,181300,194452332,1706,1706,1706,1706,0
|
|
20230912,181200,194452332,1706,1706,1706,1706,0
|
|
20230912,181100,194452332,1706,1706,1706,1706,0
|
|
20230912,181000,194452332,1706,1706,1706,1706,0
|
|
20230912,180900,194452332,1706,1706,1706,1706,0
|
|
20230912,180800,194452332,1706,1706,1706,1706,0
|
|
20230912,180700,194452332,1706,1706,1706,1706,0
|
|
20230912,180600,194452332,1706,1706,1706,1706,0
|
|
20230912,180500,194452332,1706,1706,1706,1706,0
|
|
20230912,180400,194452332,1706,1706,1706,1706,0
|
|
20230912,180300,194452332,1706,1706,1706,1706,0
|
|
20230912,180200,194452332,1706,1706,1706,1706,0
|
|
20230912,180100,194452332,1706,1706,1706,1706,0
|
|
20230912,180000,194452332,1706,1706,1706,1706,0
|
|
20230912,175900,194452332,1706,1706,1706,1706,0
|
|
20230912,175800,194452332,1706,1706,1706,1706,0
|
|
20230912,175700,194452332,1706,1706,1706,1706,0
|
|
20230912,175600,194452332,1706,1706,1706,1706,0
|
|
20230912,175500,194452332,1706,1706,1706,1706,0
|
|
20230912,175400,194452332,1706,1706,1706,1706,0
|
|
20230912,175300,194452332,1706,1706,1706,1706,254
|
|
20230912,175200,194452332,1706,1706,1706,1706,0
|
|
20230912,175100,194452332,1706,1706,1706,1706,0
|
|
20230912,175000,194452332,1706,1706,1706,1706,0
|
|
20230912,174900,194452332,1706,1706,1706,1706,0
|
|
20230912,174800,194452332,1706,1706,1706,1706,0
|
|
20230912,174700,194452332,1706,1706,1706,1706,0
|
|
20230912,174600,194452332,1706,1706,1706,1706,0
|
|
20230912,174500,194452332,1706,1706,1706,1706,0
|
|
20230912,174400,194452332,1706,1706,1706,1706,0
|
|
20230912,174300,194452332,1706,1706,1706,1706,0
|
|
20230912,174200,194452332,1706,1706,1706,1706,0
|
|
20230912,174100,194452332,1706,1706,1706,1706,0
|
|
20230912,174000,194452332,1706,1706,1706,1706,0
|
|
20230912,173900,194452332,1706,1706,1706,1706,0
|
|
20230912,173800,194452332,1706,1706,1706,1706,0
|
|
20230912,173700,194452332,1706,1706,1706,1706,0
|
|
20230912,173600,194452332,1706,1706,1706,1706,0
|
|
20230912,173500,194452332,1706,1706,1706,1706,0
|
|
20230912,173400,194452332,1706,1706,1706,1706,0
|
|
20230912,173300,194452332,1706,1706,1706,1706,0
|
|
20230912,173200,194452332,1706,1706,1706,1706,0
|
|
20230912,173100,194452332,1706,1706,1706,1706,0
|
|
20230912,173000,194452332,1706,1706,1706,1706,0
|
|
20230912,172900,194452332,1706,1706,1706,1706,0
|
|
20230912,172800,194452332,1706,1706,1706,1706,0
|
|
20230912,172700,194452332,1706,1706,1706,1706,0
|
|
20230912,172600,194452332,1706,1706,1706,1706,0
|
|
20230912,172500,194452332,1706,1706,1706,1706,0
|
|
20230912,172400,194452332,1706,1706,1706,1706,0
|
|
20230912,172300,194452332,1706,1706,1706,1706,254
|
|
20230912,172200,194452332,1706,1706,1706,1706,0
|
|
20230912,172100,194452332,1706,1706,1706,1706,0
|
|
20230912,172000,194452332,1706,1706,1706,1706,0
|
|
20230912,171900,194452332,1706,1706,1706,1706,0
|
|
20230912,171800,194452332,1706,1706,1706,1706,0
|
|
20230912,171700,194452332,1706,1706,1706,1706,0
|
|
20230912,171600,194452332,1706,1706,1706,1706,0
|
|
20230912,171500,194452332,1706,1706,1706,1706,0
|
|
20230912,171400,194452332,1706,1706,1706,1706,0
|
|
20230912,171300,194452332,1706,1706,1706,1706,0
|
|
20230912,171200,194452332,1706,1706,1706,1706,0
|
|
20230912,171100,194452332,1706,1706,1706,1706,0
|
|
20230912,171000,194452332,1706,1706,1706,1706,0
|
|
20230912,170900,194452332,1706,1706,1706,1706,0
|
|
20230912,170800,194452332,1706,1706,1706,1706,0
|
|
20230912,170700,194452332,1706,1706,1706,1706,0
|
|
20230912,170600,194452332,1706,1706,1706,1706,0
|
|
20230912,170500,194452332,1706,1706,1706,1706,0
|
|
20230912,170400,194452332,1706,1706,1706,1706,0
|
|
20230912,170300,194452332,1706,1706,1706,1706,0
|
|
20230912,170200,194452332,1706,1706,1706,1706,0
|
|
20230912,170100,194452332,1706,1706,1706,1706,0
|
|
20230912,170000,194452332,1706,1706,1706,1706,0
|
|
20230912,165900,194452332,1706,1706,1706,1706,0
|
|
20230912,165800,194452332,1706,1706,1706,1706,0
|
|
20230912,165700,194452332,1706,1706,1706,1706,0
|
|
20230912,165600,194452332,1706,1706,1706,1706,0
|
|
20230912,165500,194452332,1706,1706,1706,1706,0
|
|
20230912,165400,194452332,1706,1706,1706,1706,0
|
|
20230912,165300,194452332,1706,1706,1706,1706,254
|
|
20230912,165200,194452332,1706,1706,1706,1706,0
|
|
20230912,165100,194452332,1706,1706,1706,1706,0
|
|
20230912,165000,194452332,1706,1706,1706,1706,0
|
|
20230912,164900,194452332,1706,1706,1706,1706,0
|
|
20230912,164800,194452332,1706,1706,1706,1706,0
|
|
20230912,164700,194452332,1706,1706,1706,1706,0
|
|
20230912,164600,194452332,1706,1706,1706,1706,0
|
|
20230912,164500,194452332,1706,1706,1706,1706,0
|
|
20230912,164400,194452332,1706,1706,1706,1706,0
|
|
20230912,164300,194452332,1706,1706,1706,1706,0
|
|
20230912,164200,194452332,1706,1706,1706,1706,0
|
|
20230912,164100,194452332,1706,1706,1706,1706,0
|
|
20230912,164000,194452332,1706,1706,1706,1706,0
|
|
20230912,163900,194452332,1706,1706,1706,1706,0
|
|
20230912,163800,194452332,1706,1706,1706,1706,0
|
|
20230912,163700,194452332,1706,1706,1706,1706,0
|
|
20230912,163600,194452332,1706,1706,1706,1706,0
|
|
20230912,163500,194452332,1706,1706,1706,1706,0
|
|
20230912,163400,194452332,1706,1706,1706,1706,0
|
|
20230912,163300,194452332,1706,1706,1706,1706,0
|
|
20230912,163200,194452332,1706,1706,1706,1706,0
|
|
20230912,163100,194452332,1706,1706,1706,1706,0
|
|
20230912,163000,194452332,1706,1706,1706,1706,0
|
|
20230912,162900,194452332,1706,1706,1706,1706,0
|
|
20230912,162800,194452332,1706,1706,1706,1706,0
|
|
20230912,162700,194452332,1706,1706,1706,1706,0
|
|
20230912,162600,194452332,1706,1706,1706,1706,0
|
|
20230912,162500,194452332,1706,1706,1706,1706,0
|
|
20230912,162400,194452332,1706,1706,1706,1706,0
|
|
20230912,162300,194452332,1706,1706,1706,1706,254
|
|
20230912,162200,194452332,1706,1706,1706,1706,0
|
|
20230912,162100,194452332,1706,1706,1706,1706,0
|
|
20230912,162000,194452332,1706,1706,1706,1706,0
|
|
20230912,161900,194452332,1706,1706,1706,1706,0
|
|
20230912,161800,194452332,1706,1706,1706,1706,0
|
|
20230912,161700,194452332,1706,1706,1706,1706,0
|
|
20230912,161600,194452332,1706,1706,1706,1706,0
|
|
20230912,161500,194452332,1706,1706,1706,1706,0
|
|
20230912,161400,194452332,1706,1706,1706,1706,0
|
|
20230912,161300,194452332,1706,1706,1706,1706,0
|
|
20230912,161200,194452332,1706,1706,1706,1706,0
|
|
20230912,161100,194452332,1706,1706,1706,1706,0
|
|
20230912,161000,194452332,1706,1706,1706,1706,0
|
|
20230912,160900,194452332,1706,1706,1706,1706,0
|
|
20230912,160800,194452332,1706,1706,1706,1706,0
|
|
20230912,160700,194452332,1706,1706,1706,1706,0
|
|
20230912,160600,194452332,1706,1706,1706,1706,0
|
|
20230912,160500,194452332,1706,1706,1706,1706,0
|
|
20230912,160400,194452332,1706,1706,1706,1706,0
|
|
20230912,160300,194452332,1706,1706,1706,1706,0
|
|
20230912,160200,194452332,1706,1706,1706,1706,0
|
|
20230912,160100,194452332,1706,1706,1706,1706,0
|
|
20230912,160000,194452332,1706,1706,1706,1706,0
|
|
20230912,155900,194452332,1706,1706,1706,1706,0
|
|
20230912,155800,194452332,1706,1706,1706,1706,0
|
|
20230912,155700,194452332,1706,1706,1706,1706,0
|
|
20230912,155600,194452332,1706,1706,1706,1706,0
|
|
20230912,155500,194452332,1706,1706,1706,1706,0
|
|
20230912,155400,194452332,1706,1706,1706,1706,0
|
|
20230912,155300,194452332,1706,1706,1706,1706,254
|
|
20230912,155200,194452332,1706,1706,1706,1706,0
|
|
20230912,155100,194452332,1706,1706,1706,1706,0
|
|
20230912,155000,194452332,1706,1706,1706,1706,0
|
|
20230912,154900,194452332,1706,1706,1706,1706,0
|
|
20230912,154800,194452332,1706,1706,1706,1706,0
|
|
20230912,154700,194452332,1706,1706,1706,1706,0
|
|
20230912,154600,194452332,1706,1706,1706,1706,0
|
|
20230912,154500,194452332,1706,1706,1706,1706,0
|
|
20230912,154400,194452332,1706,1706,1706,1706,0
|
|
20230912,154300,194452332,1706,1706,1706,1706,0
|
|
20230912,154200,194452332,1706,1706,1706,1706,0
|
|
20230912,154100,194452332,1706,1706,1706,1706,0
|
|
20230912,154000,194452332,1706,1706,1706,1706,0
|
|
20230912,153900,194452332,1706,1706,1706,1706,0
|
|
20230912,153800,194452332,1706,1706,1706,1706,0
|
|
20230912,153700,194452332,1706,1706,1706,1706,0
|
|
20230912,153600,194452332,1706,1706,1706,1706,0
|
|
20230912,153500,194452332,1706,1706,1706,1706,0
|
|
20230912,153400,194452332,1706,1706,1706,1706,0
|
|
20230912,153300,194452332,1706,1706,1706,1706,0
|
|
20230912,153200,194452332,1706,1706,1706,1706,0
|
|
20230912,153100,194452332,1706,1706,1706,1706,0
|
|
20230912,153000,194452332,1706,1706,1706,1706,254
|
|
20230912,152900,194019008,1711,1711,1711,1711,0
|
|
20230912,152800,194019008,1711,1711,1711,1711,0
|
|
20230912,152700,194019008,1711,1711,1711,1711,0
|
|
20230912,152600,194019008,1711,1711,1711,1711,0
|
|
20230912,152500,194019008,1711,1711,1711,1711,0
|
|
20230912,152400,194019008,1711,1711,1711,1711,0
|
|
20230912,152300,194019008,1711,1711,1711,1711,0
|
|
20230912,152200,194019008,1711,1711,1711,1711,0
|
|
20230912,152100,194019008,1711,1711,1711,1711,0
|
|
20230912,152000,194019008,1711,1711,1711,1711,0
|
|
20230912,151900,194019008,1711,1711,1711,1711,0
|
|
20230912,151800,194019008,1711,1711,1711,1711,0
|
|
20230912,151700,194019008,1711,1711,1711,1711,0
|
|
20230912,151600,194019008,1711,1710,1711,1710,301
|
|
20230912,151500,193504197,1711,1711,1711,1711,0
|
|
20230912,151400,193504197,1711,1711,1711,1711,0
|
|
20230912,151300,193504197,1711,1702,1711,1701,102
|
|
20230912,151200,193330628,1701,1701,1701,1701,0
|
|
20230912,151100,193330628,1701,1701,1701,1701,0
|
|
20230912,151000,193330628,1701,1702,1702,1701,519
|
|
20230912,150900,192447415,1703,1703,1703,1703,2
|
|
20230912,150800,192444009,1704,1702,1704,1702,132
|
|
20230912,150700,192219341,1704,1704,1704,1704,2
|
|
20230912,150600,192215933,1701,1701,1701,1701,0
|
|
20230912,150500,192215933,1701,1701,1701,1701,0
|
|
20230912,150400,192215933,1701,1701,1701,1701,0
|
|
20230912,150300,192215933,1701,1703,1703,1700,8050
|
|
20230912,150200,178518710,1703,1703,1703,1703,943
|
|
20230912,150100,176912781,1704,1704,1704,1704,1403
|
|
20230912,150000,174522069,1703,1703,1703,1703,850
|
|
20230912,145900,173074519,1703,1711,1711,1703,4696
|
|
20230912,145800,165068704,1706,1706,1706,1706,32
|
|
20230912,145700,165014112,1705,1705,1705,1705,100
|
|
20230912,145600,164843612,1706,1706,1706,1706,0
|
|
20230912,145500,164843612,1706,1706,1706,1706,20
|
|
20230912,145400,164809492,1706,1706,1706,1706,0
|
|
20230912,145300,164809492,1706,1706,1706,1706,0
|
|
20230912,145200,164809492,1706,1706,1706,1706,12
|
|
20230912,145100,164789020,1706,1706,1706,1706,0
|
|
20230912,145000,164789020,1706,1706,1706,1706,1
|
|
20230912,144900,164787314,1706,1706,1706,1706,0
|
|
20230912,144800,164787314,1706,1706,1706,1706,0
|
|
20230912,144700,164787314,1706,1706,1706,1706,0
|
|
20230912,144600,164787314,1706,1706,1706,1706,10
|
|
20230912,144500,164770254,1706,1706,1706,1706,50
|
|
20230912,144400,164684954,1706,1706,1706,1706,0
|
|
20230912,144300,164684954,1706,1706,1706,1706,161
|
|
20230912,144200,164410288,1706,1705,1706,1705,324
|
|
20230912,144100,163857644,1705,1705,1705,1705,403
|
|
20230912,144000,163170529,1706,1705,1706,1705,1020
|
|
20230912,143900,161430529,1706,1706,1706,1706,0
|
|
20230912,143800,161430529,1706,1706,1706,1706,200
|
|
20230912,143700,161089329,1706,1706,1706,1706,0
|
|
20230912,143600,161089329,1706,1706,1706,1706,0
|
|
20230912,143500,161089329,1706,1706,1706,1706,0
|
|
20230912,143400,161089329,1706,1706,1706,1706,10
|
|
20230912,143300,161072269,1705,1705,1705,1705,25
|
|
20230912,143200,161029644,1706,1706,1706,1706,0
|
|
20230912,143100,161029644,1706,1706,1706,1706,125
|
|
20230912,143000,160816394,1706,1705,1706,1705,45
|
|
20230912,142900,160739666,1705,1708,1708,1705,1156
|
|
20230912,142800,158767517,1707,1707,1707,1707,0
|
|
20230912,142700,158767517,1707,1707,1707,1707,0
|
|
20230912,142600,158767517,1707,1707,1707,1707,0
|
|
20230912,142500,158767517,1707,1707,1707,1707,0
|
|
20230912,142400,158767517,1707,1707,1707,1707,0
|
|
20230912,142300,158767517,1707,1707,1707,1707,0
|
|
20230912,142200,158767517,1707,1707,1707,1707,0
|
|
20230912,142100,158767517,1707,1707,1707,1707,0
|
|
20230912,142000,158767517,1707,1707,1707,1707,0
|
|
20230912,141900,158767517,1707,1707,1707,1707,0
|
|
20230912,141800,158767517,1707,1707,1707,1707,0
|
|
20230912,141700,158767517,1707,1707,1707,1707,30
|
|
20230912,141600,158716307,1707,1707,1707,1707,0
|
|
20230912,141500,158716307,1707,1707,1707,1707,0
|
|
20230912,141400,158716307,1707,1707,1707,1707,1
|
|
20230912,141300,158714600,1706,1706,1706,1706,37
|
|
20230912,141200,158651478,1706,1706,1706,1706,0
|
|
20230912,141100,158651478,1706,1706,1706,1706,0
|
|
20230912,141000,158651478,1706,1706,1706,1706,0
|
|
20230912,140900,158651478,1706,1707,1707,1706,1352
|
|
20230912,140800,156344943,1706,1706,1706,1706,0
|
|
20230912,140700,156344943,1706,1707,1707,1706,322
|
|
20230912,140600,155795602,1706,1706,1706,1706,0
|
|
20230912,140500,155795602,1706,1706,1706,1706,0
|
|
20230912,140400,155795602,1706,1707,1707,1706,110
|
|
20230912,140300,155607922,1706,1706,1706,1706,0
|
|
20230912,140200,155607922,1706,1706,1706,1706,0
|
|
20230912,140100,155607922,1706,1706,1706,1706,0
|
|
20230912,140000,155607922,1706,1706,1706,1706,971
|
|
20230912,135900,153951396,1706,1707,1707,1706,477
|
|
20230912,135800,153137205,1707,1711,1711,1707,883
|
|
20230912,135700,151629828,1713,1713,1713,1713,0
|
|
20230912,135600,151629828,1713,1713,1713,1713,0
|
|
20230912,135500,151629828,1713,1713,1713,1713,0
|
|
20230912,135400,151629828,1713,1713,1713,1713,0
|
|
20230912,135300,151629828,1713,1713,1713,1713,0
|
|
20230912,135200,151629828,1713,1713,1713,1713,0
|
|
20230912,135100,151629828,1713,1713,1713,1713,0
|
|
20230912,135000,151629828,1713,1713,1713,1713,5
|
|
20230912,134900,151621263,1713,1713,1713,1713,0
|
|
20230912,134800,151621263,1713,1713,1713,1713,0
|
|
20230912,134700,151621263,1713,1713,1713,1713,0
|
|
20230912,134600,151621263,1713,1710,1713,1710,2
|
|
20230912,134500,151617840,1709,1709,1709,1709,0
|
|
20230912,134400,151617840,1709,1709,1709,1709,20
|
|
20230912,134300,151583660,1708,1708,1708,1708,0
|
|
20230912,134200,151583660,1708,1708,1708,1708,0
|
|
20230912,134100,151583660,1708,1708,1708,1708,0
|
|
20230912,134000,151583660,1708,1708,1708,1708,0
|
|
20230912,133900,151583660,1708,1708,1708,1708,0
|
|
20230912,133800,151583660,1708,1708,1708,1708,0
|
|
20230912,133700,151583660,1708,1709,1709,1708,300
|
|
20230912,133600,151071236,1707,1707,1707,1707,0
|
|
20230912,133500,151071236,1707,1707,1707,1707,0
|
|
20230912,133400,151071236,1707,1712,1712,1707,618
|
|
20230912,133300,150013575,1712,1712,1712,1712,330
|
|
20230912,133200,149448615,1707,1706,1707,1706,951
|
|
20230912,133100,147825278,1707,1707,1707,1707,50
|
|
20230912,133000,147739928,1707,1707,1707,1707,65
|
|
20230912,132900,147628973,1706,1706,1706,1706,0
|
|
20230912,132800,147628973,1706,1706,1706,1706,300
|
|
20230912,132700,147117173,1705,1705,1705,1705,0
|
|
20230912,132600,147117173,1705,1705,1705,1705,0
|
|
20230912,132500,147117173,1705,1705,1705,1705,0
|
|
20230912,132400,147117173,1705,1705,1705,1705,0
|
|
20230912,132300,147117173,1705,1705,1705,1705,0
|
|
20230912,132200,147117173,1705,1706,1706,1705,1000
|
|
20230912,132100,145412073,1704,1704,1704,1704,0
|
|
20230912,132000,145412073,1704,1704,1704,1704,0
|
|
20230912,131900,145412073,1704,1709,1709,1704,3770
|
|
20230912,131800,138978755,1709,1708,1709,1708,103
|
|
20230912,131700,138802779,1708,1708,1708,1708,0
|
|
20230912,131600,138802779,1708,1708,1708,1708,1
|
|
20230912,131500,138801071,1708,1708,1708,1708,26
|
|
20230912,131400,138756663,1708,1708,1708,1708,4
|
|
20230912,131300,138749831,1708,1708,1708,1708,70
|
|
20230912,131200,138630271,1708,1708,1708,1708,0
|
|
20230912,131100,138630271,1708,1708,1708,1708,6
|
|
20230912,131000,138620023,1708,1708,1708,1708,94
|
|
20230912,130900,138459471,1708,1707,1708,1707,16
|
|
20230912,130800,138432153,1707,1712,1712,1707,285
|
|
20230912,130700,137945299,1713,1713,1713,1713,2
|
|
20230912,130600,137941873,1714,1714,1714,1714,0
|
|
20230912,130500,137941873,1714,1714,1714,1714,0
|
|
20230912,130400,137941873,1714,1714,1714,1714,0
|
|
20230912,130300,137941873,1714,1714,1714,1714,0
|
|
20230912,130200,137941873,1714,1714,1714,1714,0
|
|
20230912,130100,137941873,1714,1714,1714,1714,14
|
|
20230912,130000,137917877,1714,1714,1714,1714,1
|
|
20230912,125900,137916163,1714,1714,1714,1714,0
|
|
20230912,125800,137916163,1714,1714,1714,1714,5
|
|
20230912,125700,137907593,1717,1717,1717,1717,0
|
|
20230912,125600,137907593,1717,1717,1717,1717,0
|
|
20230912,125500,137907593,1717,1717,1717,1717,0
|
|
20230912,125400,137907593,1717,1717,1717,1717,0
|
|
20230912,125300,137907593,1717,1717,1717,1717,0
|
|
20230912,125200,137907593,1717,1717,1717,1717,0
|
|
20230912,125100,137907593,1717,1717,1717,1717,55
|
|
20230912,125000,137813158,1717,1717,1717,1717,0
|
|
20230912,124900,137813158,1717,1717,1717,1717,2
|
|
20230912,124800,137809724,1717,1717,1717,1717,0
|
|
20230912,124700,137809724,1717,1717,1717,1717,0
|
|
20230912,124600,137809724,1717,1714,1717,1714,3419
|
|
20230912,124500,131944786,1713,1710,1713,1710,1511
|
|
20230912,124400,129358297,1710,1710,1710,1710,0
|
|
20230912,124300,129358297,1710,1710,1710,1710,10
|
|
20230912,124200,129341197,1710,1710,1710,1710,1
|
|
20230912,124100,129339487,1710,1710,1710,1710,0
|
|
20230912,124000,129339487,1710,1710,1710,1710,0
|
|
20230912,123900,129339487,1710,1710,1710,1710,0
|
|
20230912,123800,129339487,1710,1710,1710,1710,0
|
|
20230912,123700,129339487,1710,1710,1710,1710,0
|
|
20230912,123600,129339487,1710,1710,1710,1710,0
|
|
20230912,123500,129339487,1710,1710,1710,1710,0
|
|
20230912,123400,129339487,1710,1703,1710,1703,516
|
|
20230912,123300,128458239,1703,1703,1703,1703,192
|
|
20230912,123200,128131263,1704,1704,1704,1704,40
|
|
20230912,123100,128063103,1703,1703,1703,1703,0
|
|
20230912,123000,128063103,1703,1703,1703,1703,0
|
|
20230912,122900,128063103,1703,1704,1704,1703,5
|
|
20230912,122800,128054587,1703,1703,1703,1703,0
|
|
20230912,122700,128054587,1703,1703,1703,1703,504
|
|
20230912,122600,127196275,1706,1706,1706,1706,0
|
|
20230912,122500,127196275,1706,1706,1706,1706,0
|
|
20230912,122400,127196275,1706,1702,1706,1702,400
|
|
20230912,122300,126514225,1702,1707,1707,1702,1723
|
|
20230912,122200,123575679,1703,1703,1703,1703,1
|
|
20230912,122100,123573976,1702,1703,1703,1702,653
|
|
20230912,122000,122462444,1704,1705,1705,1704,113
|
|
20230912,121900,122269829,1710,1710,1710,1710,0
|
|
20230912,121800,122269829,1710,1710,1710,1710,0
|
|
20230912,121700,122269829,1710,1710,1710,1710,0
|
|
20230912,121600,122269829,1710,1710,1710,1710,0
|
|
20230912,121500,122269829,1710,1710,1710,1710,0
|
|
20230912,121400,122269829,1710,1708,1710,1708,120
|
|
20230912,121300,122064826,1709,1709,1709,1709,0
|
|
20230912,121200,122064826,1709,1709,1709,1709,400
|
|
20230912,121100,121381226,1710,1704,1710,1702,2298
|
|
20230912,121000,117463718,1705,1705,1705,1705,0
|
|
20230912,120900,117463718,1705,1705,1705,1705,61
|
|
20230912,120800,117359713,1709,1709,1709,1709,0
|
|
20230912,120700,117359713,1709,1709,1709,1709,500
|
|
20230912,120600,116505213,1705,1705,1705,1705,0
|
|
20230912,120500,116505213,1705,1705,1705,1705,3
|
|
20230912,120400,116500098,1706,1706,1706,1706,9
|
|
20230912,120300,116484744,1706,1706,1706,1706,2
|
|
20230912,120200,116481332,1706,1706,1706,1706,0
|
|
20230912,120100,116481332,1706,1706,1706,1706,0
|
|
20230912,120000,116481332,1706,1709,1709,1703,2604
|
|
20230912,115900,112043218,1709,1709,1709,1709,1
|
|
20230912,115800,112041509,1705,1708,1708,1705,3650
|
|
20230912,115700,105817309,1708,1708,1708,1708,243
|
|
20230912,115600,105402265,1712,1712,1712,1712,0
|
|
20230912,115500,105402265,1712,1712,1712,1712,0
|
|
20230912,115400,105402265,1712,1712,1712,1712,10
|
|
20230912,115300,105385145,1712,1709,1712,1709,21
|
|
20230912,115200,105349214,1709,1709,1709,1709,10
|
|
20230912,115100,105332124,1709,1709,1712,1709,192
|
|
20230912,115000,105003716,1710,1710,1710,1710,359
|
|
20230912,114900,104389826,1710,1710,1710,1710,13
|
|
20230912,114800,104367596,1710,1710,1710,1710,111
|
|
20230912,114700,104177786,1710,1710,1710,1710,250
|
|
20230912,114600,103750286,1710,1710,1710,1710,0
|
|
20230912,114500,103750286,1710,1710,1710,1710,0
|
|
20230912,114400,103750286,1710,1710,1710,1710,2
|
|
20230912,114300,103746866,1710,1709,1710,1709,76
|
|
20230912,114200,103616971,1710,1710,1710,1710,0
|
|
20230912,114100,103616971,1710,1710,1710,1710,0
|
|
20230912,114000,103616971,1710,1709,1710,1709,11
|
|
20230912,113900,103598162,1709,1710,1710,1709,28
|
|
20230912,113800,103550283,1710,1710,1710,1710,0
|
|
20230912,113700,103550283,1710,1712,1712,1710,5
|
|
20230912,113600,103541730,1713,1712,1713,1712,2
|
|
20230912,113500,103538305,1715,1715,1715,1715,100
|
|
20230912,113400,103366805,1715,1715,1715,1715,0
|
|
20230912,113300,103366805,1715,1715,1715,1715,1
|
|
20230912,113200,103365090,1708,1708,1708,1708,0
|
|
20230912,113100,103365090,1708,1711,1711,1708,998
|
|
20230912,113000,101659070,1715,1715,1715,1715,0
|
|
20230912,112900,101659070,1715,1715,1715,1715,0
|
|
20230912,112800,101659070,1715,1715,1715,1715,0
|
|
20230912,112700,101659070,1715,1715,1715,1715,0
|
|
20230912,112600,101659070,1715,1715,1715,1715,0
|
|
20230912,112500,101659070,1715,1715,1715,1715,1
|
|
20230912,112400,101657355,1710,1710,1710,1710,422
|
|
20230912,112300,100935735,1710,1714,1715,1710,121
|
|
20230912,112200,100728274,1714,1716,1716,1714,277
|
|
20230912,112100,100252954,1715,1715,1715,1715,8
|
|
20230912,112000,100239234,1715,1715,1715,1715,0
|
|
20230912,111900,100239234,1715,1715,1715,1715,10
|
|
20230912,111800,100222084,1715,1710,1715,1710,128
|
|
20230912,111700,100002704,1715,1715,1715,1715,1
|
|
20230912,111600,100000989,1710,1712,1712,1710,314
|
|
20230912,111500,99464044,1715,1715,1715,1715,1
|
|
20230912,111400,99462329,1716,1716,1716,1716,0
|
|
20230912,111300,99462329,1716,1716,1716,1716,0
|
|
20230912,111200,99462329,1716,1716,1716,1716,11
|
|
20230912,111100,99443453,1716,1716,1716,1716,1
|
|
20230912,111000,99441737,1709,1709,1709,1709,1
|
|
20230912,110900,99440028,1716,1716,1716,1716,0
|
|
20230912,110800,99440028,1716,1716,1716,1716,1
|
|
20230912,110700,99438312,1716,1710,1716,1710,112
|
|
20230912,110600,99246786,1710,1710,1710,1710,0
|
|
20230912,110500,99246786,1710,1710,1710,1710,389
|
|
20230912,110400,98581596,1710,1715,1715,1710,900
|
|
20230912,110300,97039090,1715,1715,1715,1715,0
|
|
20230912,110200,97039090,1715,1715,1715,1715,0
|
|
20230912,110100,97039090,1715,1715,1715,1715,1
|
|
20230912,110000,97037375,1711,1711,1711,1711,1000
|
|
20230912,105900,95326375,1716,1716,1716,1716,0
|
|
20230912,105800,95326375,1716,1716,1716,1716,20
|
|
20230912,105700,95292055,1716,1716,1716,1716,100
|
|
20230912,105600,95120455,1716,1716,1716,1716,0
|
|
20230912,105500,95120455,1716,1716,1716,1716,0
|
|
20230912,105400,95120455,1716,1716,1716,1716,0
|
|
20230912,105300,95120455,1716,1716,1716,1716,1
|
|
20230912,105200,95118739,1713,1713,1713,1713,699
|
|
20230912,105100,93921352,1713,1713,1713,1713,1
|
|
20230912,105000,93919639,1713,1713,1713,1713,2000
|
|
20230912,104900,90493639,1714,1714,1714,1714,348
|
|
20230912,104800,89897167,1714,1714,1714,1714,0
|
|
20230912,104700,89897167,1714,1714,1714,1714,0
|
|
20230912,104600,89897167,1714,1714,1714,1714,0
|
|
20230912,104500,89897167,1714,1714,1714,1714,1
|
|
20230912,104400,89895453,1710,1710,1710,1710,7
|
|
20230912,104300,89883483,1714,1714,1714,1714,1151
|
|
20230912,104200,87910669,1714,1716,1716,1714,1001
|
|
20230912,104100,86194953,1716,1716,1716,1716,1
|
|
20230912,104000,86193237,1715,1716,1716,1715,2001
|
|
20230912,103900,82761521,1717,1717,1717,1717,1
|
|
20230912,103800,82759804,1709,1710,1710,1709,267
|
|
20230912,103700,82303481,1717,1717,1717,1717,0
|
|
20230912,103600,82303481,1717,1717,1717,1717,0
|
|
20230912,103500,82303481,1717,1717,1717,1717,21
|
|
20230912,103400,82267424,1716,1710,1716,1710,610
|
|
20230912,103300,81221264,1710,1709,1716,1709,334
|
|
20230912,103200,80650446,1709,1716,1716,1709,68
|
|
20230912,103100,80534227,1717,1717,1717,1717,501
|
|
20230912,103000,79674010,1709,1716,1716,1709,1368
|
|
20230912,102900,77334879,1717,1717,1717,1717,1
|
|
20230912,102800,77333162,1710,1711,1711,1710,1000
|
|
20230912,102700,75623157,1717,1717,1717,1717,1
|
|
20230912,102600,75621440,1710,1710,1710,1709,2085
|
|
20230912,102500,72056190,1710,1711,1712,1710,1055
|
|
20230912,102400,70251063,1712,1717,1717,1712,135
|
|
20230912,102300,70019928,1717,1717,1717,1717,1
|
|
20230912,102200,70018211,1718,1716,1718,1716,6226
|
|
20230912,102100,59333601,1712,1718,1718,1712,434
|
|
20230912,102000,58590545,1720,1720,1720,1719,101
|
|
20230912,101900,58416857,1723,1723,1723,1723,50
|
|
20230912,101800,58330707,1722,1722,1722,1722,0
|
|
20230912,101700,58330707,1722,1722,1722,1722,0
|
|
20230912,101600,58330707,1722,1723,1723,1722,10
|
|
20230912,101500,58313482,1723,1723,1723,1723,0
|
|
20230912,101400,58313482,1723,1723,1723,1723,60
|
|
20230912,101300,58210102,1723,1723,1723,1723,51
|
|
20230912,101200,58122229,1711,1715,1715,1711,3378
|
|
20230912,101100,52340040,1728,1728,1728,1728,0
|
|
20230912,101000,52340040,1728,1728,1728,1728,0
|
|
20230912,100900,52340040,1728,1728,1728,1728,10
|
|
20230912,100800,52322760,1728,1728,1728,1728,53
|
|
20230912,100700,52231176,1711,1722,1722,1711,2000
|
|
20230912,100600,48799235,1732,1731,1732,1731,200
|
|
20230912,100500,48452846,1739,1739,1739,1739,0
|
|
20230912,100400,48452846,1739,1723,1739,1723,300
|
|
20230912,100300,47933732,1722,1722,1722,1722,12
|
|
20230912,100200,47913068,1723,1724,1724,1723,251
|
|
20230912,100100,47480577,1724,1724,1724,1724,0
|
|
20230912,100000,47480577,1724,1725,1725,1724,89
|
|
20230912,095900,47327140,1725,1725,1725,1725,11
|
|
20230912,095800,47308165,1725,1725,1725,1725,0
|
|
20230912,095700,47308165,1725,1725,1725,1725,0
|
|
20230912,095600,47308165,1725,1725,1725,1725,200
|
|
20230912,095500,46963165,1726,1726,1726,1726,0
|
|
20230912,095400,46963165,1726,1726,1726,1726,194
|
|
20230912,095300,46628321,1726,1726,1726,1726,112
|
|
20230912,095200,46435009,1726,1726,1726,1726,100
|
|
20230912,095100,46262409,1727,1726,1727,1726,51
|
|
20230912,095000,46174382,1724,1724,1724,1724,40
|
|
20230912,094900,46105422,1724,1724,1724,1724,464
|
|
20230912,094800,45305486,1739,1739,1739,1739,0
|
|
20230912,094700,45305486,1739,1739,1739,1739,0
|
|
20230912,094600,45305486,1739,1730,1739,1730,3002
|
|
20230912,094500,40097311,1725,1725,1725,1725,7
|
|
20230912,094400,40085236,1725,1725,1725,1725,50
|
|
20230912,094300,39998986,1722,1722,1722,1722,3
|
|
20230912,094200,39993820,1731,1731,1731,1731,0
|
|
20230912,094100,39993820,1731,1731,1731,1731,0
|
|
20230912,094000,39993820,1731,1731,1731,1731,100
|
|
20230912,093900,39820720,1731,1731,1731,1731,1
|
|
20230912,093800,39818989,1721,1731,1731,1721,3084
|
|
20230912,093700,34506471,1734,1735,1735,1734,25
|
|
20230912,093600,34463101,1735,1735,1735,1735,20
|
|
20230912,093500,34428401,1730,1730,1730,1730,0
|
|
20230912,093400,34428401,1730,1730,1730,1730,1984
|
|
20230912,093300,30996081,1730,1739,1739,1730,2093
|
|
20230912,093200,27370780,1740,1742,1742,1740,2493
|
|
20230912,093100,23032249,1742,1742,1742,1742,1809
|
|
20230912,093000,19880971,1744,1744,1744,1744,0
|
|
20230912,092900,19880971,1744,1744,1744,1744,0
|
|
20230912,092800,19880971,1744,1744,1744,1742,1100
|
|
20230912,092700,17964571,1744,1744,1744,1744,1
|
|
20230912,092600,17962827,1745,1745,1745,1745,10
|
|
20230912,092500,17945377,1745,1745,1745,1744,69
|
|
20230912,092400,17824991,1745,1745,1745,1745,2
|
|
20230912,092300,17821501,1749,1750,1750,1749,504
|
|
20230912,092200,16939505,1750,1750,1750,1750,4000
|
|
20230912,092100,9939505,1750,1750,1750,1750,0
|
|
20230912,092000,9939505,1750,1746,1750,1745,1002
|
|
20230912,091900,8186186,1747,1747,1747,1747,0
|
|
20230912,091800,8186186,1747,1748,1748,1747,2
|
|
20230912,091700,8182691,1750,1749,1750,1749,14
|
|
20230912,091600,8158192,1750,1750,1750,1750,0
|
|
20230912,091500,8158192,1750,1750,1750,1750,0
|
|
20230912,091400,8158192,1750,1750,1750,1750,0
|
|
20230912,091300,8158192,1750,1750,1750,1750,0
|
|
20230912,091200,8158192,1750,1750,1750,1750,0
|
|
20230912,091100,8158192,1750,1750,1750,1750,4
|
|
20230912,091000,8151192,1750,1750,1750,1750,0
|
|
20230912,090900,8151192,1750,1750,1750,1750,5
|
|
20230912,090800,8142442,1744,1746,1746,1744,59
|
|
20230912,090700,8039542,1744,1745,1745,1744,17
|
|
20230912,090600,8009893,1748,1748,1748,1748,0
|
|
20230912,090500,8009893,1748,1748,1748,1748,0
|
|
20230912,090400,8009893,1748,1749,1749,1748,1687
|
|
20230912,090300,5060967,1749,1748,1749,1748,87
|
|
20230912,090200,4908890,1741,1749,1749,1741,632
|
|
20230912,090100,3807597,1749,1749,1749,1749,49
|
|
20230912,090000,3721896,1749,1740,1749,1740,2139
|