600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,185700,705092784,1020,1020,1020,1020,3434
|
|
20230914,185600,705092784,1020,1020,1020,1020,0
|
|
20230914,185500,705092784,1020,1020,1020,1020,0
|
|
20230914,185400,705092784,1020,1020,1020,1020,0
|
|
20230914,185300,705092784,1020,1020,1020,1020,0
|
|
20230914,185200,705092784,1020,1020,1020,1020,0
|
|
20230914,185100,705092784,1020,1020,1020,1020,0
|
|
20230914,185000,705092784,1020,1020,1020,1020,0
|
|
20230914,184900,705092784,1020,1020,1020,1020,0
|
|
20230914,184800,705092784,1020,1020,1020,1020,0
|
|
20230914,184700,705092784,1020,1020,1020,1020,0
|
|
20230914,184600,705092784,1020,1020,1020,1020,0
|
|
20230914,184500,705092784,1020,1020,1020,1020,0
|
|
20230914,184400,705092784,1020,1020,1020,1020,0
|
|
20230914,184300,705092784,1020,1020,1020,1020,0
|
|
20230914,184200,705092784,1020,1020,1020,1020,0
|
|
20230914,184100,705092784,1020,1020,1020,1020,0
|
|
20230914,184000,705092784,1020,1020,1020,1020,0
|
|
20230914,183900,705092784,1020,1020,1020,1020,0
|
|
20230914,183800,705092784,1020,1020,1020,1020,0
|
|
20230914,183700,705092784,1020,1020,1020,1020,0
|
|
20230914,183600,705092784,1020,1020,1020,1020,0
|
|
20230914,183500,705092784,1020,1020,1020,1020,0
|
|
20230914,183400,705092784,1020,1020,1020,1020,0
|
|
20230914,183300,705092784,1020,1020,1020,1020,0
|
|
20230914,183200,705092784,1020,1020,1020,1020,0
|
|
20230914,183100,705092784,1020,1020,1020,1020,0
|
|
20230914,183000,705092784,1020,1020,1020,1020,0
|
|
20230914,182900,705092784,1020,1020,1020,1020,0
|
|
20230914,182800,705092784,1020,1020,1020,1020,0
|
|
20230914,182700,705092784,1020,1020,1020,1020,3434
|
|
20230914,182600,705092784,1020,1020,1020,1020,0
|
|
20230914,182500,705092784,1020,1020,1020,1020,0
|
|
20230914,182400,705092784,1020,1020,1020,1020,0
|
|
20230914,182300,705092784,1020,1020,1020,1020,0
|
|
20230914,182200,705092784,1020,1020,1020,1020,0
|
|
20230914,182100,705092784,1020,1020,1020,1020,0
|
|
20230914,182000,705092784,1020,1020,1020,1020,0
|
|
20230914,181900,705092784,1020,1020,1020,1020,0
|
|
20230914,181800,705092784,1020,1020,1020,1020,0
|
|
20230914,181700,705092784,1020,1020,1020,1020,0
|
|
20230914,181600,705092784,1020,1020,1020,1020,0
|
|
20230914,181500,705092784,1020,1020,1020,1020,0
|
|
20230914,181400,705092784,1020,1020,1020,1020,0
|
|
20230914,181300,705092784,1020,1020,1020,1020,0
|
|
20230914,181200,705092784,1020,1020,1020,1020,0
|
|
20230914,181100,705092784,1020,1020,1020,1020,0
|
|
20230914,181000,705092784,1020,1020,1020,1020,0
|
|
20230914,180900,705092784,1020,1020,1020,1020,0
|
|
20230914,180800,705092784,1020,1020,1020,1020,0
|
|
20230914,180700,705092784,1020,1020,1020,1020,0
|
|
20230914,180600,705092784,1020,1020,1020,1020,0
|
|
20230914,180500,705092784,1020,1020,1020,1020,0
|
|
20230914,180400,705092784,1020,1020,1020,1020,0
|
|
20230914,180300,705092784,1020,1020,1020,1020,0
|
|
20230914,180200,705092784,1020,1020,1020,1020,0
|
|
20230914,180100,705092784,1020,1020,1020,1020,0
|
|
20230914,180000,705092784,1020,1020,1020,1020,0
|
|
20230914,175900,705092784,1020,1020,1020,1020,0
|
|
20230914,175800,705092784,1020,1020,1020,1020,0
|
|
20230914,175700,705092784,1020,1020,1020,1020,3434
|
|
20230914,175600,705092784,1020,1020,1020,1020,0
|
|
20230914,175500,705092784,1020,1020,1020,1020,0
|
|
20230914,175400,705092784,1020,1020,1020,1020,0
|
|
20230914,175300,705092784,1020,1020,1020,1020,0
|
|
20230914,175200,705092784,1020,1020,1020,1020,0
|
|
20230914,175100,705092784,1020,1020,1020,1020,0
|
|
20230914,175000,705092784,1020,1020,1020,1020,0
|
|
20230914,174900,705092784,1020,1020,1020,1020,0
|
|
20230914,174800,705092784,1020,1020,1020,1020,0
|
|
20230914,174700,705092784,1020,1020,1020,1020,0
|
|
20230914,174600,705092784,1020,1020,1020,1020,0
|
|
20230914,174500,705092784,1020,1020,1020,1020,0
|
|
20230914,174400,705092784,1020,1020,1020,1020,0
|
|
20230914,174300,705092784,1020,1020,1020,1020,0
|
|
20230914,174200,705092784,1020,1020,1020,1020,0
|
|
20230914,174100,705092784,1020,1020,1020,1020,0
|
|
20230914,174000,705092784,1020,1020,1020,1020,0
|
|
20230914,173900,705092784,1020,1020,1020,1020,0
|
|
20230914,173800,705092784,1020,1020,1020,1020,0
|
|
20230914,173700,705092784,1020,1020,1020,1020,0
|
|
20230914,173600,705092784,1020,1020,1020,1020,0
|
|
20230914,173500,705092784,1020,1020,1020,1020,0
|
|
20230914,173400,705092784,1020,1020,1020,1020,0
|
|
20230914,173300,705092784,1020,1020,1020,1020,0
|
|
20230914,173200,705092784,1020,1020,1020,1020,0
|
|
20230914,173100,705092784,1020,1020,1020,1020,0
|
|
20230914,173000,705092784,1020,1020,1020,1020,0
|
|
20230914,172900,705092784,1020,1020,1020,1020,0
|
|
20230914,172800,705092784,1020,1020,1020,1020,0
|
|
20230914,172700,705092784,1020,1020,1020,1020,3434
|
|
20230914,172600,705092784,1020,1020,1020,1020,0
|
|
20230914,172500,705092784,1020,1020,1020,1020,0
|
|
20230914,172400,705092784,1020,1020,1020,1020,0
|
|
20230914,172300,705092784,1020,1020,1020,1020,0
|
|
20230914,172200,705092784,1020,1020,1020,1020,0
|
|
20230914,172100,705092784,1020,1020,1020,1020,0
|
|
20230914,172000,705092784,1020,1020,1020,1020,0
|
|
20230914,171900,705092784,1020,1020,1020,1020,0
|
|
20230914,171800,705092784,1020,1020,1020,1020,0
|
|
20230914,171700,705092784,1020,1020,1020,1020,0
|
|
20230914,171600,705092784,1020,1020,1020,1020,0
|
|
20230914,171500,705092784,1020,1020,1020,1020,0
|
|
20230914,171400,705092784,1020,1020,1020,1020,0
|
|
20230914,171300,705092784,1020,1020,1020,1020,0
|
|
20230914,171200,705092784,1020,1020,1020,1020,0
|
|
20230914,171100,705092784,1020,1020,1020,1020,0
|
|
20230914,171000,705092784,1020,1020,1020,1020,0
|
|
20230914,170900,705092784,1020,1020,1020,1020,0
|
|
20230914,170800,705092784,1020,1020,1020,1020,0
|
|
20230914,170700,705092784,1020,1020,1020,1020,0
|
|
20230914,170600,705092784,1020,1020,1020,1020,0
|
|
20230914,170500,705092784,1020,1020,1020,1020,0
|
|
20230914,170400,705092784,1020,1020,1020,1020,0
|
|
20230914,170300,705092784,1020,1020,1020,1020,0
|
|
20230914,170200,705092784,1020,1020,1020,1020,0
|
|
20230914,170100,705092784,1020,1020,1020,1020,0
|
|
20230914,170000,705092784,1020,1020,1020,1020,0
|
|
20230914,165900,705092784,1020,1020,1020,1020,0
|
|
20230914,165800,705092784,1020,1020,1020,1020,0
|
|
20230914,165700,705092784,1020,1020,1020,1020,3434
|
|
20230914,165600,705092784,1020,1020,1020,1020,0
|
|
20230914,165500,705092784,1020,1020,1020,1020,0
|
|
20230914,165400,705092784,1020,1020,1020,1020,0
|
|
20230914,165300,705092784,1020,1020,1020,1020,0
|
|
20230914,165200,705092784,1020,1020,1020,1020,0
|
|
20230914,165100,705092784,1020,1020,1020,1020,0
|
|
20230914,165000,705092784,1020,1020,1020,1020,0
|
|
20230914,164900,705092784,1020,1020,1020,1020,0
|
|
20230914,164800,705092784,1020,1020,1020,1020,0
|
|
20230914,164700,705092784,1020,1020,1020,1020,0
|
|
20230914,164600,705092784,1020,1020,1020,1020,0
|
|
20230914,164500,705092784,1020,1020,1020,1020,0
|
|
20230914,164400,705092784,1020,1020,1020,1020,0
|
|
20230914,164300,705092784,1020,1020,1020,1020,0
|
|
20230914,164200,705092784,1020,1020,1020,1020,0
|
|
20230914,164100,705092784,1020,1020,1020,1020,0
|
|
20230914,164000,705092784,1020,1020,1020,1020,0
|
|
20230914,163900,705092784,1020,1020,1020,1020,0
|
|
20230914,163800,705092784,1020,1020,1020,1020,0
|
|
20230914,163700,705092784,1020,1020,1020,1020,0
|
|
20230914,163600,705092784,1020,1020,1020,1020,0
|
|
20230914,163500,705092784,1020,1020,1020,1020,0
|
|
20230914,163400,705092784,1020,1020,1020,1020,0
|
|
20230914,163300,705092784,1020,1020,1020,1020,0
|
|
20230914,163200,705092784,1020,1020,1020,1020,0
|
|
20230914,163100,705092784,1020,1020,1020,1020,0
|
|
20230914,163000,705092784,1020,1020,1020,1020,0
|
|
20230914,162900,705092784,1020,1020,1020,1020,0
|
|
20230914,162800,705092784,1020,1020,1020,1020,0
|
|
20230914,162700,705092784,1020,1020,1020,1020,3434
|
|
20230914,162600,705092784,1020,1020,1020,1020,0
|
|
20230914,162500,705092784,1020,1020,1020,1020,0
|
|
20230914,162400,705092784,1020,1020,1020,1020,0
|
|
20230914,162300,705092784,1020,1020,1020,1020,0
|
|
20230914,162200,705092784,1020,1020,1020,1020,0
|
|
20230914,162100,705092784,1020,1020,1020,1020,0
|
|
20230914,162000,705092784,1020,1020,1020,1020,0
|
|
20230914,161900,705092784,1020,1020,1020,1020,0
|
|
20230914,161800,705092784,1020,1020,1020,1020,0
|
|
20230914,161700,705092784,1020,1020,1020,1020,0
|
|
20230914,161600,705092784,1020,1020,1020,1020,0
|
|
20230914,161500,705092784,1020,1020,1020,1020,0
|
|
20230914,161400,705092784,1020,1020,1020,1020,0
|
|
20230914,161300,705092784,1020,1020,1020,1020,0
|
|
20230914,161200,705092784,1020,1020,1020,1020,0
|
|
20230914,161100,705092784,1020,1020,1020,1020,0
|
|
20230914,161000,705092784,1020,1020,1020,1020,0
|
|
20230914,160900,705092784,1020,1020,1020,1020,0
|
|
20230914,160800,705092784,1020,1020,1020,1020,0
|
|
20230914,160700,705092784,1020,1020,1020,1020,0
|
|
20230914,160600,705092784,1020,1020,1020,1020,0
|
|
20230914,160500,705092784,1020,1020,1020,1020,0
|
|
20230914,160400,705092784,1020,1020,1020,1020,0
|
|
20230914,160300,705092784,1020,1020,1020,1020,0
|
|
20230914,160200,705092784,1020,1020,1020,1020,0
|
|
20230914,160100,705092784,1020,1020,1020,1020,0
|
|
20230914,160000,705092784,1020,1020,1020,1020,0
|
|
20230914,155900,705092784,1020,1020,1020,1020,0
|
|
20230914,155800,705092784,1020,1020,1020,1020,0
|
|
20230914,155700,705092784,1020,1020,1020,1020,3434
|
|
20230914,155600,705092784,1020,1020,1020,1020,0
|
|
20230914,155500,705092784,1020,1020,1020,1020,0
|
|
20230914,155400,705092784,1020,1020,1020,1020,0
|
|
20230914,155300,705092784,1020,1020,1020,1020,0
|
|
20230914,155200,705092784,1020,1020,1020,1020,0
|
|
20230914,155100,705092784,1020,1020,1020,1020,0
|
|
20230914,155000,705092784,1020,1020,1020,1020,0
|
|
20230914,154900,705092784,1020,1020,1020,1020,0
|
|
20230914,154800,705092784,1020,1020,1020,1020,0
|
|
20230914,154700,705092784,1020,1020,1020,1020,0
|
|
20230914,154600,705092784,1020,1020,1020,1020,0
|
|
20230914,154500,705092784,1020,1020,1020,1020,0
|
|
20230914,154400,705092784,1020,1020,1020,1020,0
|
|
20230914,154300,705092784,1020,1020,1020,1020,0
|
|
20230914,154200,705092784,1020,1020,1020,1020,0
|
|
20230914,154100,705092784,1020,1020,1020,1020,0
|
|
20230914,154000,705092784,1020,1020,1020,1020,0
|
|
20230914,153900,705092784,1020,1020,1020,1020,0
|
|
20230914,153800,705092784,1020,1020,1020,1020,0
|
|
20230914,153700,705092784,1020,1020,1020,1020,0
|
|
20230914,153600,705092784,1020,1020,1020,1020,0
|
|
20230914,153500,705092784,1020,1020,1020,1020,0
|
|
20230914,153400,705092784,1020,1020,1020,1020,0
|
|
20230914,153300,705092784,1020,1020,1020,1020,0
|
|
20230914,153200,705092784,1020,1020,1020,1020,0
|
|
20230914,153100,705092784,1020,1020,1020,1020,0
|
|
20230914,153000,705092784,1020,1020,1020,1020,3434
|
|
20230914,152900,701590104,1020,1020,1020,1020,0
|
|
20230914,152800,701590104,1020,1020,1020,1020,0
|
|
20230914,152700,701590104,1020,1020,1020,1020,0
|
|
20230914,152600,701590104,1020,1020,1020,1020,0
|
|
20230914,152500,701590104,1020,1020,1020,1020,0
|
|
20230914,152400,701590104,1020,1020,1020,1020,0
|
|
20230914,152300,701590104,1020,1020,1020,1020,0
|
|
20230914,152200,701590104,1020,1020,1020,1020,0
|
|
20230914,152100,701590104,1020,1020,1020,1020,0
|
|
20230914,152000,701590104,1020,1020,1020,1020,0
|
|
20230914,151900,701590104,1020,1019,1020,1019,8
|
|
20230914,151800,701581951,1020,1019,1020,1019,8
|
|
20230914,151700,701573798,1020,1020,1020,1020,200
|
|
20230914,151600,701369798,1021,1021,1021,1021,0
|
|
20230914,151500,701369798,1021,1021,1021,1021,0
|
|
20230914,151400,701369798,1021,1021,1021,1021,0
|
|
20230914,151300,701369798,1021,1021,1021,1021,10
|
|
20230914,151200,701359588,1014,1014,1014,1014,0
|
|
20230914,151100,701359588,1014,1008,1014,1008,2099
|
|
20230914,151000,699239794,1007,1007,1007,1007,476
|
|
20230914,150900,698760462,1008,1008,1008,1008,0
|
|
20230914,150800,698760462,1008,1008,1008,1008,0
|
|
20230914,150700,698760462,1008,1008,1008,1008,1
|
|
20230914,150600,698759454,1004,1004,1004,1004,2895
|
|
20230914,150500,695852874,1004,1004,1004,1004,0
|
|
20230914,150400,695852874,1004,1004,1004,1004,100
|
|
20230914,150300,695752474,1001,1007,1007,1001,25520
|
|
20230914,150200,670191559,1014,1014,1014,1014,0
|
|
20230914,150100,670191559,1014,1014,1014,1014,0
|
|
20230914,150000,670191559,1014,1014,1014,1014,4
|
|
20230914,145900,670187503,1005,1009,1009,1005,3751
|
|
20230914,145800,666406637,1009,1010,1010,1009,4080
|
|
20230914,145700,662289916,1014,1014,1014,1014,0
|
|
20230914,145600,662289916,1014,1014,1014,1014,0
|
|
20230914,145500,662289916,1014,1014,1014,1014,0
|
|
20230914,145400,662289916,1014,1014,1014,1014,0
|
|
20230914,145300,662289916,1014,1014,1014,1014,0
|
|
20230914,145200,662289916,1014,1014,1014,1014,0
|
|
20230914,145100,662289916,1014,1014,1014,1014,0
|
|
20230914,145000,662289916,1014,1013,1015,1009,1815
|
|
20230914,144900,660455988,1014,1014,1014,1014,1
|
|
20230914,144800,660454974,1015,1015,1015,1015,0
|
|
20230914,144700,660454974,1015,1015,1015,1015,0
|
|
20230914,144600,660454974,1015,1015,1015,1015,0
|
|
20230914,144500,660454974,1015,1015,1015,1015,18
|
|
20230914,144400,660436704,1016,1016,1016,1016,200
|
|
20230914,144300,660233504,1016,1016,1016,1016,0
|
|
20230914,144200,660233504,1016,1016,1016,1016,250
|
|
20230914,144100,659979504,1016,1016,1016,1016,10
|
|
20230914,144000,659969344,1016,1016,1016,1016,0
|
|
20230914,143900,659969344,1016,1016,1016,1016,0
|
|
20230914,143800,659969344,1016,1018,1018,1016,40
|
|
20230914,143700,659928670,1018,1018,1018,1018,2
|
|
20230914,143600,659926634,1021,1021,1021,1021,0
|
|
20230914,143500,659926634,1021,1021,1021,1021,0
|
|
20230914,143400,659926634,1021,1021,1021,1021,0
|
|
20230914,143300,659926634,1021,1021,1021,1021,1
|
|
20230914,143200,659925613,1019,1019,1019,1019,0
|
|
20230914,143100,659925613,1019,1019,1019,1019,0
|
|
20230914,143000,659925613,1019,1019,1019,1019,0
|
|
20230914,142900,659925613,1019,1019,1019,1019,0
|
|
20230914,142800,659925613,1019,1019,1019,1019,0
|
|
20230914,142700,659925613,1019,1019,1019,1019,0
|
|
20230914,142600,659925613,1019,1019,1019,1019,0
|
|
20230914,142500,659925613,1019,1019,1019,1019,0
|
|
20230914,142400,659925613,1019,1019,1019,1019,0
|
|
20230914,142300,659925613,1019,1019,1019,1019,0
|
|
20230914,142200,659925613,1019,1020,1020,1019,17
|
|
20230914,142100,659908283,1020,1020,1020,1020,2
|
|
20230914,142000,659906243,1021,1021,1021,1021,729
|
|
20230914,141900,659161934,1021,1025,1025,1021,13750
|
|
20230914,141800,645098905,1027,1027,1027,1027,0
|
|
20230914,141700,645098905,1027,1027,1027,1025,515
|
|
20230914,141600,644571000,1025,1025,1025,1025,1000
|
|
20230914,141500,643546000,1027,1025,1027,1025,101
|
|
20230914,141400,643442473,1027,1027,1027,1027,0
|
|
20230914,141300,643442473,1027,1026,1027,1026,201
|
|
20230914,141200,643236246,1024,1024,1024,1024,408
|
|
20230914,141100,642818454,1024,1024,1024,1024,0
|
|
20230914,141000,642818454,1024,1024,1024,1024,0
|
|
20230914,140900,642818454,1024,1024,1024,1024,10
|
|
20230914,140800,642808214,1024,1024,1024,1024,2
|
|
20230914,140700,642806166,1026,1026,1026,1026,0
|
|
20230914,140600,642806166,1026,1026,1026,1026,0
|
|
20230914,140500,642806166,1026,1026,1026,1026,0
|
|
20230914,140400,642806166,1026,1026,1027,1026,923
|
|
20230914,140300,641858359,1026,1026,1026,1026,11
|
|
20230914,140200,641847073,1027,1027,1027,1027,0
|
|
20230914,140100,641847073,1027,1027,1027,1027,0
|
|
20230914,140000,641847073,1027,1027,1027,1027,10
|
|
20230914,135900,641836803,1026,1027,1027,1026,101
|
|
20230914,135800,641733176,1026,1026,1026,1026,109
|
|
20230914,135700,641621342,1022,1022,1022,1022,2432
|
|
20230914,135600,639135838,1024,1025,1027,1024,2615
|
|
20230914,135500,636450620,1026,1023,1026,1023,500
|
|
20230914,135400,635938305,1024,1023,1024,1023,180
|
|
20230914,135300,635754031,1024,1024,1024,1024,0
|
|
20230914,135200,635754031,1024,1024,1024,1024,0
|
|
20230914,135100,635754031,1024,1024,1024,1024,1000
|
|
20230914,135000,634730031,1024,1024,1024,1024,1
|
|
20230914,134900,634729007,1024,1024,1024,1024,0
|
|
20230914,134800,634729007,1024,1024,1024,1024,0
|
|
20230914,134700,634729007,1024,1024,1024,1024,0
|
|
20230914,134600,634729007,1024,1024,1024,1024,99
|
|
20230914,134500,634627631,1022,1025,1025,1022,14
|
|
20230914,134400,634613293,1026,1025,1026,1025,777
|
|
20230914,134300,633816115,1026,1026,1026,1026,0
|
|
20230914,134200,633816115,1026,1026,1026,1026,0
|
|
20230914,134100,633816115,1026,1026,1026,1026,0
|
|
20230914,134000,633816115,1026,1026,1026,1026,0
|
|
20230914,133900,633816115,1026,1026,1026,1026,0
|
|
20230914,133800,633816115,1026,1026,1026,1026,0
|
|
20230914,133700,633816115,1026,1026,1026,1026,0
|
|
20230914,133600,633816115,1026,1026,1026,1026,0
|
|
20230914,133500,633816115,1026,1026,1026,1026,1
|
|
20230914,133400,633815089,1023,1023,1026,1023,31
|
|
20230914,133300,633783359,1024,1024,1024,1024,586
|
|
20230914,133200,633183295,1026,1026,1026,1026,0
|
|
20230914,133100,633183295,1026,1025,1026,1025,261
|
|
20230914,133000,632915669,1024,1025,1025,1024,13871
|
|
20230914,132900,618698044,1025,1025,1025,1025,1
|
|
20230914,132800,618697019,1025,1024,1025,1024,547
|
|
20230914,132700,618136544,1022,1022,1022,1022,75
|
|
20230914,132600,618059894,1024,1024,1024,1024,0
|
|
20230914,132500,618059894,1024,1019,1024,1016,7715
|
|
20230914,132400,610189899,1019,1019,1019,1019,0
|
|
20230914,132300,610189899,1019,1019,1019,1019,0
|
|
20230914,132200,610189899,1019,1019,1019,1019,3
|
|
20230914,132100,610186842,1019,1015,1019,1015,135
|
|
20230914,132000,610049739,1020,1020,1020,1020,3698
|
|
20230914,131900,606277779,1020,1020,1020,1020,0
|
|
20230914,131800,606277779,1020,1020,1020,1020,0
|
|
20230914,131700,606277779,1020,1014,1020,1014,11401
|
|
20230914,131600,594675192,1014,1009,1014,1009,10014
|
|
20230914,131500,584523679,1009,1010,1010,1009,402
|
|
20230914,131400,584117674,1013,1013,1013,1013,0
|
|
20230914,131300,584117674,1013,1013,1013,1013,1
|
|
20230914,131200,584116661,1014,1014,1014,1014,0
|
|
20230914,131100,584116661,1014,1014,1014,1014,0
|
|
20230914,131000,584116661,1014,1014,1014,1014,0
|
|
20230914,130900,584116661,1014,1014,1014,1014,0
|
|
20230914,130800,584116661,1014,1014,1014,1014,0
|
|
20230914,130700,584116661,1014,1014,1014,1014,0
|
|
20230914,130600,584116661,1014,1014,1014,1014,0
|
|
20230914,130500,584116661,1014,1014,1014,1014,0
|
|
20230914,130400,584116661,1014,1011,1014,1011,31
|
|
20230914,130300,584085317,1014,1014,1014,1014,0
|
|
20230914,130200,584085317,1014,1014,1014,1014,0
|
|
20230914,130100,584085317,1014,1014,1014,1014,0
|
|
20230914,130000,584085317,1014,1014,1014,1014,0
|
|
20230914,125900,584085317,1014,1014,1014,1014,0
|
|
20230914,125800,584085317,1014,1014,1014,1014,0
|
|
20230914,125700,584085317,1014,1014,1014,1014,0
|
|
20230914,125600,584085317,1014,1013,1014,1013,2
|
|
20230914,125500,584083290,1014,1014,1014,1014,0
|
|
20230914,125400,584083290,1014,1013,1014,1013,2
|
|
20230914,125300,584081263,1009,1009,1009,1009,216
|
|
20230914,125200,583863319,1012,1012,1012,1012,0
|
|
20230914,125100,583863319,1012,1012,1012,1012,0
|
|
20230914,125000,583863319,1012,1013,1013,1012,103
|
|
20230914,124900,583758983,1013,1013,1013,1013,0
|
|
20230914,124800,583758983,1013,1012,1013,1012,100
|
|
20230914,124700,583657684,1013,1017,1017,1013,585
|
|
20230914,124600,583064279,1017,1017,1018,1017,664
|
|
20230914,124500,582388827,1017,1017,1017,1017,400
|
|
20230914,124400,581982027,1017,1017,1017,1017,0
|
|
20230914,124300,581982027,1017,1016,1017,1016,2500
|
|
20230914,124200,579439599,1017,1017,1017,1017,2000
|
|
20230914,124100,577405599,1018,1018,1018,1018,1
|
|
20230914,124000,577404581,1017,1017,1017,1017,30
|
|
20230914,123900,577374071,1016,1016,1016,1016,0
|
|
20230914,123800,577374071,1016,1016,1020,1016,36
|
|
20230914,123700,577337491,1016,1017,1017,1016,532
|
|
20230914,123600,576796459,1020,1019,1020,1019,1712
|
|
20230914,123500,575050813,1019,1014,1019,1014,10509
|
|
20230914,123400,564383969,1014,1014,1014,1014,1
|
|
20230914,123300,564382955,1014,1009,1014,1009,10052
|
|
20230914,123200,554230482,1008,1008,1008,1008,0
|
|
20230914,123100,554230482,1008,1008,1008,1008,0
|
|
20230914,123000,554230482,1008,1008,1008,1008,1
|
|
20230914,122900,554229474,1007,1008,1008,1007,895
|
|
20230914,122800,553328189,1008,1008,1008,1008,0
|
|
20230914,122700,553328189,1008,1008,1008,1008,0
|
|
20230914,122600,553328189,1008,1008,1008,1008,0
|
|
20230914,122500,553328189,1008,1008,1008,1008,0
|
|
20230914,122400,553328189,1008,1008,1008,1008,1846
|
|
20230914,122300,551467421,1008,1007,1008,1007,10609
|
|
20230914,122200,540773842,1006,1006,1006,1006,0
|
|
20230914,122100,540773842,1006,1006,1006,1006,100
|
|
20230914,122000,540673242,1006,1006,1006,1006,90
|
|
20230914,121900,540582702,1006,1006,1006,1006,0
|
|
20230914,121800,540582702,1006,1005,1006,1002,3964
|
|
20230914,121700,536609278,1005,1007,1007,1005,2341
|
|
20230914,121600,534255564,1008,1008,1008,1008,0
|
|
20230914,121500,534255564,1008,1008,1008,1008,2
|
|
20230914,121400,534253548,1007,1007,1007,1007,0
|
|
20230914,121300,534253548,1007,1007,1007,1007,0
|
|
20230914,121200,534253548,1007,1007,1007,1007,0
|
|
20230914,121100,534253548,1007,1007,1007,1007,0
|
|
20230914,121000,534253548,1007,1007,1007,1007,0
|
|
20230914,120900,534253548,1007,1007,1007,1007,0
|
|
20230914,120800,534253548,1007,1007,1007,1007,3
|
|
20230914,120700,534250527,1007,1007,1007,1007,0
|
|
20230914,120600,534250527,1007,1007,1007,1007,0
|
|
20230914,120500,534250527,1007,1007,1007,1007,1140
|
|
20230914,120400,533102547,1008,1008,1008,1008,185
|
|
20230914,120300,532916067,1008,1008,1008,1008,186
|
|
20230914,120200,532728579,1008,1008,1008,1008,121
|
|
20230914,120100,532606611,1008,1008,1008,1008,5001
|
|
20230914,120000,527565603,1008,1008,1008,1008,0
|
|
20230914,115900,527565603,1008,1013,1013,1008,950
|
|
20230914,115800,526607062,1009,1010,1010,1009,2134
|
|
20230914,115700,524451732,1014,1013,1014,1013,3074
|
|
20230914,115600,521336637,1014,1014,1014,1014,0
|
|
20230914,115500,521336637,1014,1009,1014,1009,154
|
|
20230914,115400,521181246,1015,1015,1015,1015,0
|
|
20230914,115300,521181246,1015,1007,1015,1007,2
|
|
20230914,115200,521179224,1017,1017,1017,1017,0
|
|
20230914,115100,521179224,1017,1008,1017,1007,952
|
|
20230914,115000,520219994,1018,1008,1018,1008,317
|
|
20230914,114900,519897518,1008,1016,1017,1006,369
|
|
20230914,114800,519525469,1016,1018,1018,1016,2483
|
|
20230914,114700,517001250,1026,1026,1026,1026,246
|
|
20230914,114600,516748854,1026,1017,1026,1017,1298
|
|
20230914,114500,515417259,1027,1025,1027,1017,5860
|
|
20230914,114400,509401460,1025,1015,1025,1009,7410
|
|
20230914,114300,501862986,1015,997,1019,997,98189
|
|
20230914,114200,403157002,1000,991,1000,991,50523
|
|
20230914,114100,352668334,997,990,997,990,2
|
|
20230914,114000,352666347,997,997,997,997,0
|
|
20230914,113900,352666347,997,997,997,997,0
|
|
20230914,113800,352666347,997,997,997,997,0
|
|
20230914,113700,352666347,997,997,997,997,0
|
|
20230914,113600,352666347,997,997,997,997,0
|
|
20230914,113500,352666347,997,997,997,997,0
|
|
20230914,113400,352666347,997,997,997,997,0
|
|
20230914,113300,352666347,997,997,997,997,1
|
|
20230914,113200,352665350,997,997,997,997,7
|
|
20230914,113100,352658371,993,993,993,993,21
|
|
20230914,113000,352637518,991,991,991,991,0
|
|
20230914,112900,352637518,991,991,991,991,20
|
|
20230914,112800,352617698,991,992,993,991,569
|
|
20230914,112700,352052872,992,992,992,992,0
|
|
20230914,112600,352052872,992,992,992,992,0
|
|
20230914,112500,352052872,992,992,992,992,14
|
|
20230914,112400,352038984,993,993,993,993,0
|
|
20230914,112300,352038984,993,993,993,993,0
|
|
20230914,112200,352038984,993,993,993,993,0
|
|
20230914,112100,352038984,993,993,993,993,0
|
|
20230914,112000,352038984,993,993,993,993,0
|
|
20230914,111900,352038984,993,993,993,993,0
|
|
20230914,111800,352038984,993,993,993,993,1
|
|
20230914,111700,352037991,990,990,990,990,0
|
|
20230914,111600,352037991,990,990,990,990,0
|
|
20230914,111500,352037991,990,991,991,990,7000
|
|
20230914,111400,345103547,991,993,993,991,16000
|
|
20230914,111300,329238649,994,994,994,994,983
|
|
20230914,111200,328261547,998,998,998,994,5468
|
|
20230914,111100,322810819,996,996,996,996,30
|
|
20230914,111000,322780939,996,996,996,996,29
|
|
20230914,110900,322752055,996,996,996,996,793
|
|
20230914,110800,321962227,996,996,996,996,1
|
|
20230914,110700,321961231,997,997,997,997,0
|
|
20230914,110600,321961231,997,997,997,997,0
|
|
20230914,110500,321961231,997,997,997,997,0
|
|
20230914,110400,321961231,997,997,997,997,0
|
|
20230914,110300,321961231,997,997,997,997,0
|
|
20230914,110200,321961231,997,997,997,997,5300
|
|
20230914,110100,316677131,998,997,998,997,1702
|
|
20230914,110000,314979935,997,998,998,997,8000
|
|
20230914,105900,306999935,998,998,998,998,0
|
|
20230914,105800,306999935,998,995,998,992,334
|
|
20230914,105700,306668550,992,995,999,992,3495
|
|
20230914,105600,303200953,995,996,997,995,188
|
|
20230914,105500,303013626,997,998,998,997,405
|
|
20230914,105400,302609540,1001,996,1001,996,8195
|
|
20230914,105300,294424057,995,993,995,993,16
|
|
20230914,105200,294408139,995,994,995,994,728
|
|
20230914,105100,293683832,995,995,995,995,0
|
|
20230914,105000,293683832,995,989,995,989,13238
|
|
20230914,104900,280549505,989,987,989,987,8165
|
|
20230914,104800,272476971,987,986,987,985,1218
|
|
20230914,104700,271275861,984,984,984,984,343
|
|
20230914,104600,270938349,983,983,983,983,9
|
|
20230914,104500,270929502,982,982,982,982,10
|
|
20230914,104400,270919682,981,981,981,981,0
|
|
20230914,104300,270919682,981,981,981,981,250
|
|
20230914,104200,270674432,981,981,981,981,0
|
|
20230914,104100,270674432,981,981,981,981,4
|
|
20230914,104000,270670508,982,982,982,982,0
|
|
20230914,103900,270670508,982,979,982,979,1049
|
|
20230914,103800,269642473,980,980,980,980,0
|
|
20230914,103700,269642473,980,982,982,980,5932
|
|
20230914,103600,263828199,984,984,984,984,0
|
|
20230914,103500,263828199,984,984,984,984,0
|
|
20230914,103400,263828199,984,984,984,984,1
|
|
20230914,103300,263827215,983,983,983,983,0
|
|
20230914,103200,263827215,983,983,983,983,0
|
|
20230914,103100,263827215,983,983,983,983,1
|
|
20230914,103000,263826232,984,984,984,984,0
|
|
20230914,102900,263826232,984,984,984,984,0
|
|
20230914,102800,263826232,984,984,984,984,0
|
|
20230914,102700,263826232,984,984,984,984,1
|
|
20230914,102600,263825248,984,984,984,984,100
|
|
20230914,102500,263726848,984,984,984,984,3
|
|
20230914,102400,263723896,984,983,984,983,33
|
|
20230914,102300,263691434,982,982,982,982,2
|
|
20230914,102200,263689470,983,983,983,983,1
|
|
20230914,102100,263688487,982,982,982,982,0
|
|
20230914,102000,263688487,982,982,982,982,0
|
|
20230914,101900,263688487,982,982,982,982,12
|
|
20230914,101800,263676703,982,982,982,982,11
|
|
20230914,101700,263665901,982,984,984,982,316
|
|
20230914,101600,263354979,985,985,985,985,0
|
|
20230914,101500,263354979,985,985,985,985,0
|
|
20230914,101400,263354979,985,985,985,985,0
|
|
20230914,101300,263354979,985,984,985,984,2
|
|
20230914,101200,263353010,987,987,987,987,0
|
|
20230914,101100,263353010,987,987,987,987,0
|
|
20230914,101000,263353010,987,987,987,987,0
|
|
20230914,100900,263353010,987,987,987,987,0
|
|
20230914,100800,263353010,987,986,987,986,31
|
|
20230914,100700,263322443,986,986,986,986,40
|
|
20230914,100600,263283003,986,980,986,980,26445
|
|
20230914,100500,237290189,983,983,983,983,0
|
|
20230914,100400,237290189,983,983,983,983,152
|
|
20230914,100300,237140773,984,984,984,984,0
|
|
20230914,100200,237140773,984,984,984,984,0
|
|
20230914,100100,237140773,984,981,984,981,10000
|
|
20230914,100000,227303012,979,979,979,979,20
|
|
20230914,095900,227283432,980,980,980,980,6010
|
|
20230914,095800,221393632,984,984,984,982,926
|
|
20230914,095700,220482487,986,986,986,986,0
|
|
20230914,095600,220482487,986,986,986,986,0
|
|
20230914,095500,220482487,986,985,986,985,2
|
|
20230914,095400,220480516,986,982,986,982,1700
|
|
20230914,095300,218811107,981,981,981,981,1
|
|
20230914,095200,218810126,982,982,982,982,0
|
|
20230914,095100,218810126,982,982,982,982,0
|
|
20230914,095000,218810126,982,982,982,982,0
|
|
20230914,094900,218810126,982,982,982,982,1
|
|
20230914,094800,218809144,981,980,981,980,6
|
|
20230914,094700,218803259,982,982,982,982,0
|
|
20230914,094600,218803259,982,982,982,982,1
|
|
20230914,094500,218802277,978,982,982,978,344
|
|
20230914,094400,218465739,980,983,984,980,19685
|
|
20230914,094300,199169102,984,984,987,983,2122
|
|
20230914,094200,197078963,989,985,989,984,3081
|
|
20230914,094100,194044254,984,984,984,982,5872
|
|
20230914,094000,188266814,982,977,982,977,4889
|
|
20230914,093900,183479262,977,978,978,977,435
|
|
20230914,093800,183054266,978,977,978,977,374
|
|
20230914,093700,182688536,978,973,978,973,7375
|
|
20230914,093600,175512456,973,973,973,973,0
|
|
20230914,093500,175512456,973,973,973,973,334
|
|
20230914,093400,175187474,973,973,973,973,0
|
|
20230914,093300,175187474,973,966,973,966,3691
|
|
20230914,093200,171615275,965,966,966,965,2057
|
|
20230914,093100,169630263,966,966,966,965,30019
|
|
20230914,093000,140661920,965,965,968,965,20788
|
|
20230914,092900,120599326,966,966,966,966,10001
|
|
20230914,092800,110938360,969,969,969,968,445
|
|
20230914,092700,110507280,966,964,966,964,8345
|
|
20230914,092600,102454390,963,963,963,963,0
|
|
20230914,092500,102454390,963,964,964,963,2015
|
|
20230914,092400,100512945,966,966,966,966,0
|
|
20230914,092300,100512945,966,966,966,966,9593
|
|
20230914,092200,91246107,966,964,966,964,104
|
|
20230914,092100,91145849,965,966,967,964,2898
|
|
20230914,092000,88345436,967,967,967,967,630
|
|
20230914,091900,87736226,967,967,967,967,101
|
|
20230914,091800,87638559,959,959,959,959,0
|
|
20230914,091700,87638559,959,970,974,959,2280
|
|
20230914,091600,85420759,974,962,974,962,3001
|
|
20230914,091500,82522458,962,958,962,956,121
|
|
20230914,091400,82406663,963,963,963,963,250
|
|
20230914,091300,82165913,964,963,964,958,603
|
|
20230914,091200,81585723,975,956,975,955,7518
|
|
20230914,091100,74334049,956,952,956,951,331
|
|
20230914,091000,74018827,952,952,955,950,10078
|
|
20230914,090900,64423695,951,956,958,951,12127
|
|
20230914,090800,52860341,955,958,958,954,26894
|
|
20230914,090700,27170948,958,958,960,958,13351
|
|
20230914,090600,14380210,958,962,962,958,4445
|
|
20230914,090500,10113882,963,965,965,963,1404
|
|
20230914,090400,8760128,967,967,968,966,2337
|
|
20230914,090300,6501008,968,967,968,965,1467
|
|
20230914,090200,5082500,966,968,968,966,1154
|
|
20230914,090100,3966434,982,982,982,982,0
|
|
20230914,090000,3966434,982,971,982,965,3992
|