632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,192900,269357366,1077,1077,1077,1077,9494
|
|
20230904,192800,269357366,1077,1077,1077,1077,0
|
|
20230904,192700,269357366,1077,1077,1077,1077,0
|
|
20230904,192600,269357366,1077,1077,1077,1077,0
|
|
20230904,192500,269357366,1077,1077,1077,1077,0
|
|
20230904,192400,269357366,1077,1077,1077,1077,0
|
|
20230904,192300,269357366,1077,1077,1077,1077,0
|
|
20230904,192200,269357366,1077,1077,1077,1077,0
|
|
20230904,192100,269357366,1077,1077,1077,1077,0
|
|
20230904,192000,269357366,1077,1077,1077,1077,0
|
|
20230904,191900,269357366,1077,1077,1077,1077,0
|
|
20230904,191800,269357366,1077,1077,1077,1077,0
|
|
20230904,191700,269357366,1077,1077,1077,1077,0
|
|
20230904,191600,269357366,1077,1077,1077,1077,0
|
|
20230904,191500,269357366,1077,1077,1077,1077,0
|
|
20230904,191400,269357366,1077,1077,1077,1077,0
|
|
20230904,191300,269357366,1077,1077,1077,1077,0
|
|
20230904,191200,269357366,1077,1077,1077,1077,0
|
|
20230904,191100,269357366,1077,1077,1077,1077,0
|
|
20230904,191000,269357366,1077,1077,1077,1077,0
|
|
20230904,190900,269357366,1077,1077,1077,1077,0
|
|
20230904,190800,269357366,1077,1077,1077,1077,0
|
|
20230904,190700,269357366,1077,1077,1077,1077,0
|
|
20230904,190600,269357366,1077,1077,1077,1077,0
|
|
20230904,190500,269357366,1077,1077,1077,1077,0
|
|
20230904,190400,269357366,1077,1077,1077,1077,0
|
|
20230904,190300,269357366,1077,1077,1077,1077,0
|
|
20230904,190200,269357366,1077,1077,1077,1077,0
|
|
20230904,190100,269357366,1077,1077,1077,1077,0
|
|
20230904,190000,269357366,1077,1077,1077,1077,0
|
|
20230904,185900,269357366,1077,1077,1077,1077,9494
|
|
20230904,185800,269357366,1077,1077,1077,1077,0
|
|
20230904,185700,269357366,1077,1077,1077,1077,0
|
|
20230904,185600,269357366,1077,1077,1077,1077,0
|
|
20230904,185500,269357366,1077,1077,1077,1077,0
|
|
20230904,185400,269357366,1077,1077,1077,1077,0
|
|
20230904,185300,269357366,1077,1077,1077,1077,0
|
|
20230904,185200,269357366,1077,1077,1077,1077,0
|
|
20230904,185100,269357366,1077,1077,1077,1077,0
|
|
20230904,185000,269357366,1077,1077,1077,1077,0
|
|
20230904,184900,269357366,1077,1077,1077,1077,0
|
|
20230904,184800,269357366,1077,1077,1077,1077,0
|
|
20230904,184700,269357366,1077,1077,1077,1077,0
|
|
20230904,184600,269357366,1077,1077,1077,1077,0
|
|
20230904,184500,269357366,1077,1077,1077,1077,0
|
|
20230904,184400,269357366,1077,1077,1077,1077,0
|
|
20230904,184300,269357366,1077,1077,1077,1077,0
|
|
20230904,184200,269357366,1077,1077,1077,1077,0
|
|
20230904,184100,269357366,1077,1077,1077,1077,0
|
|
20230904,184000,269357366,1077,1077,1077,1077,0
|
|
20230904,183900,269357366,1077,1077,1077,1077,0
|
|
20230904,183800,269357366,1077,1077,1077,1077,0
|
|
20230904,183700,269357366,1077,1077,1077,1077,0
|
|
20230904,183600,269357366,1077,1077,1077,1077,0
|
|
20230904,183500,269357366,1077,1077,1077,1077,0
|
|
20230904,183400,269357366,1077,1077,1077,1077,0
|
|
20230904,183300,269357366,1077,1077,1077,1077,0
|
|
20230904,183200,269357366,1077,1077,1077,1077,0
|
|
20230904,183100,269357366,1077,1077,1077,1077,0
|
|
20230904,183000,269357366,1077,1077,1077,1077,0
|
|
20230904,182900,269357366,1077,1077,1077,1077,9494
|
|
20230904,182800,269357366,1077,1077,1077,1077,0
|
|
20230904,182700,269357366,1077,1077,1077,1077,0
|
|
20230904,182600,269357366,1077,1077,1077,1077,0
|
|
20230904,182500,269357366,1077,1077,1077,1077,0
|
|
20230904,182400,269357366,1077,1077,1077,1077,0
|
|
20230904,182300,269357366,1077,1077,1077,1077,0
|
|
20230904,182200,269357366,1077,1077,1077,1077,0
|
|
20230904,182100,269357366,1077,1077,1077,1077,0
|
|
20230904,182000,269357366,1077,1077,1077,1077,0
|
|
20230904,181900,269357366,1077,1077,1077,1077,0
|
|
20230904,181800,269357366,1077,1077,1077,1077,0
|
|
20230904,181700,269357366,1077,1077,1077,1077,0
|
|
20230904,181600,269357366,1077,1077,1077,1077,0
|
|
20230904,181500,269357366,1077,1077,1077,1077,0
|
|
20230904,181400,269357366,1077,1077,1077,1077,0
|
|
20230904,181300,269357366,1077,1077,1077,1077,0
|
|
20230904,181200,269357366,1077,1077,1077,1077,0
|
|
20230904,181100,269357366,1077,1077,1077,1077,0
|
|
20230904,181000,269357366,1077,1077,1077,1077,0
|
|
20230904,180900,269357366,1077,1077,1077,1077,0
|
|
20230904,180800,269357366,1077,1077,1077,1077,0
|
|
20230904,180700,269357366,1077,1077,1077,1077,0
|
|
20230904,180600,269357366,1077,1077,1077,1077,0
|
|
20230904,180500,269357366,1077,1077,1077,1077,0
|
|
20230904,180400,269357366,1077,1077,1077,1077,0
|
|
20230904,180300,269357366,1077,1077,1077,1077,0
|
|
20230904,180200,269357366,1077,1077,1077,1077,0
|
|
20230904,180100,269357366,1077,1077,1077,1077,0
|
|
20230904,180000,269357366,1077,1077,1077,1077,0
|
|
20230904,175900,269357366,1077,1077,1077,1077,9494
|
|
20230904,175800,269357366,1077,1077,1077,1077,0
|
|
20230904,175700,269357366,1077,1077,1077,1077,0
|
|
20230904,175600,269357366,1077,1077,1077,1077,0
|
|
20230904,175500,269357366,1077,1077,1077,1077,0
|
|
20230904,175400,269357366,1077,1077,1077,1077,0
|
|
20230904,175300,269357366,1077,1077,1077,1077,0
|
|
20230904,175200,269357366,1077,1077,1077,1077,0
|
|
20230904,175100,269357366,1077,1077,1077,1077,0
|
|
20230904,175000,269357366,1077,1077,1077,1077,0
|
|
20230904,174900,269357366,1077,1077,1077,1077,0
|
|
20230904,174800,269357366,1077,1077,1077,1077,0
|
|
20230904,174700,269357366,1077,1077,1077,1077,0
|
|
20230904,174600,269357366,1077,1077,1077,1077,0
|
|
20230904,174500,269357366,1077,1077,1077,1077,0
|
|
20230904,174400,269357366,1077,1077,1077,1077,0
|
|
20230904,174300,269357366,1077,1077,1077,1077,0
|
|
20230904,174200,269357366,1077,1077,1077,1077,0
|
|
20230904,174100,269357366,1077,1077,1077,1077,0
|
|
20230904,174000,269357366,1077,1077,1077,1077,0
|
|
20230904,173900,269357366,1077,1077,1077,1077,0
|
|
20230904,173800,269357366,1077,1077,1077,1077,0
|
|
20230904,173700,269357366,1077,1077,1077,1077,0
|
|
20230904,173600,269357366,1077,1077,1077,1077,0
|
|
20230904,173500,269357366,1077,1077,1077,1077,0
|
|
20230904,173400,269357366,1077,1077,1077,1077,0
|
|
20230904,173300,269357366,1077,1077,1077,1077,0
|
|
20230904,173200,269357366,1077,1077,1077,1077,0
|
|
20230904,173100,269357366,1077,1077,1077,1077,0
|
|
20230904,173000,269357366,1077,1077,1077,1077,0
|
|
20230904,172900,269357366,1077,1077,1077,1077,9494
|
|
20230904,172800,269357366,1077,1077,1077,1077,0
|
|
20230904,172700,269357366,1077,1077,1077,1077,0
|
|
20230904,172600,269357366,1077,1077,1077,1077,0
|
|
20230904,172500,269357366,1077,1077,1077,1077,0
|
|
20230904,172400,269357366,1077,1077,1077,1077,0
|
|
20230904,172300,269357366,1077,1077,1077,1077,0
|
|
20230904,172200,269357366,1077,1077,1077,1077,0
|
|
20230904,172100,269357366,1077,1077,1077,1077,0
|
|
20230904,172000,269357366,1077,1077,1077,1077,0
|
|
20230904,171900,269357366,1077,1077,1077,1077,0
|
|
20230904,171800,269357366,1077,1077,1077,1077,0
|
|
20230904,171700,269357366,1077,1077,1077,1077,0
|
|
20230904,171600,269357366,1077,1077,1077,1077,0
|
|
20230904,171500,269357366,1077,1077,1077,1077,0
|
|
20230904,171400,269357366,1077,1077,1077,1077,0
|
|
20230904,171300,269357366,1077,1077,1077,1077,0
|
|
20230904,171200,269357366,1077,1077,1077,1077,0
|
|
20230904,171100,269357366,1077,1077,1077,1077,0
|
|
20230904,171000,269357366,1077,1077,1077,1077,0
|
|
20230904,170900,269357366,1077,1077,1077,1077,0
|
|
20230904,170800,269357366,1077,1077,1077,1077,0
|
|
20230904,170700,269357366,1077,1077,1077,1077,0
|
|
20230904,170600,269357366,1077,1077,1077,1077,0
|
|
20230904,170500,269357366,1077,1077,1077,1077,0
|
|
20230904,170400,269357366,1077,1077,1077,1077,0
|
|
20230904,170300,269357366,1077,1077,1077,1077,0
|
|
20230904,170200,269357366,1077,1077,1077,1077,0
|
|
20230904,170100,269357366,1077,1077,1077,1077,0
|
|
20230904,170000,269357366,1077,1077,1077,1077,0
|
|
20230904,165900,269357366,1077,1077,1077,1077,9494
|
|
20230904,165800,269357366,1077,1077,1077,1077,0
|
|
20230904,165700,269357366,1077,1077,1077,1077,0
|
|
20230904,165600,269357366,1077,1077,1077,1077,0
|
|
20230904,165500,269357366,1077,1077,1077,1077,0
|
|
20230904,165400,269357366,1077,1077,1077,1077,0
|
|
20230904,165300,269357366,1077,1077,1077,1077,0
|
|
20230904,165200,269357366,1077,1077,1077,1077,0
|
|
20230904,165100,269357366,1077,1077,1077,1077,0
|
|
20230904,165000,269357366,1077,1077,1077,1077,0
|
|
20230904,164900,269357366,1077,1077,1077,1077,0
|
|
20230904,164800,269357366,1077,1077,1077,1077,0
|
|
20230904,164700,269357366,1077,1077,1077,1077,0
|
|
20230904,164600,269357366,1077,1077,1077,1077,0
|
|
20230904,164500,269357366,1077,1077,1077,1077,0
|
|
20230904,164400,269357366,1077,1077,1077,1077,0
|
|
20230904,164300,269357366,1077,1077,1077,1077,0
|
|
20230904,164200,269357366,1077,1077,1077,1077,0
|
|
20230904,164100,269357366,1077,1077,1077,1077,0
|
|
20230904,164000,269357366,1077,1077,1077,1077,0
|
|
20230904,163900,269357366,1077,1077,1077,1077,0
|
|
20230904,163800,269357366,1077,1077,1077,1077,0
|
|
20230904,163700,269357366,1077,1077,1077,1077,0
|
|
20230904,163600,269357366,1077,1077,1077,1077,0
|
|
20230904,163500,269357366,1077,1077,1077,1077,0
|
|
20230904,163400,269357366,1077,1077,1077,1077,0
|
|
20230904,163300,269357366,1077,1077,1077,1077,0
|
|
20230904,163200,269357366,1077,1077,1077,1077,0
|
|
20230904,163100,269357366,1077,1077,1077,1077,0
|
|
20230904,163000,269357366,1077,1077,1077,1077,0
|
|
20230904,162900,269357366,1077,1077,1077,1077,9494
|
|
20230904,162800,269357366,1077,1077,1077,1077,0
|
|
20230904,162700,269357366,1077,1077,1077,1077,0
|
|
20230904,162600,269357366,1077,1077,1077,1077,0
|
|
20230904,162500,269357366,1077,1077,1077,1077,0
|
|
20230904,162400,269357366,1077,1077,1077,1077,0
|
|
20230904,162300,269357366,1077,1077,1077,1077,0
|
|
20230904,162200,269357366,1077,1077,1077,1077,0
|
|
20230904,162100,269357366,1077,1077,1077,1077,0
|
|
20230904,162000,269357366,1077,1077,1077,1077,0
|
|
20230904,161900,269357366,1077,1077,1077,1077,0
|
|
20230904,161800,269357366,1077,1077,1077,1077,0
|
|
20230904,161700,269357366,1077,1077,1077,1077,0
|
|
20230904,161600,269357366,1077,1077,1077,1077,0
|
|
20230904,161500,269357366,1077,1077,1077,1077,0
|
|
20230904,161400,269357366,1077,1077,1077,1077,0
|
|
20230904,161300,269357366,1077,1077,1077,1077,0
|
|
20230904,161200,269357366,1077,1077,1077,1077,0
|
|
20230904,161100,269357366,1077,1077,1077,1077,0
|
|
20230904,161000,269357366,1077,1077,1077,1077,0
|
|
20230904,160900,269357366,1077,1077,1077,1077,0
|
|
20230904,160800,269357366,1077,1077,1077,1077,0
|
|
20230904,160700,269357366,1077,1077,1077,1077,0
|
|
20230904,160600,269357366,1077,1077,1077,1077,0
|
|
20230904,160500,269357366,1077,1077,1077,1077,0
|
|
20230904,160400,269357366,1077,1077,1077,1077,0
|
|
20230904,160300,269357366,1077,1077,1077,1077,0
|
|
20230904,160200,269357366,1077,1077,1077,1077,0
|
|
20230904,160100,269357366,1077,1077,1077,1077,0
|
|
20230904,160000,269357366,1077,1077,1077,1077,0
|
|
20230904,155900,269357366,1077,1077,1077,1077,9494
|
|
20230904,155800,269357366,1077,1077,1077,1077,0
|
|
20230904,155700,269357366,1077,1077,1077,1077,0
|
|
20230904,155600,269357366,1077,1077,1077,1077,0
|
|
20230904,155500,269357366,1077,1077,1077,1077,0
|
|
20230904,155400,269357366,1077,1077,1077,1077,0
|
|
20230904,155300,269357366,1077,1077,1077,1077,0
|
|
20230904,155200,269357366,1077,1077,1077,1077,0
|
|
20230904,155100,269357366,1077,1077,1077,1077,0
|
|
20230904,155000,269357366,1077,1077,1077,1077,0
|
|
20230904,154900,269357366,1077,1077,1077,1077,0
|
|
20230904,154800,269357366,1077,1077,1077,1077,0
|
|
20230904,154700,269357366,1077,1077,1077,1077,0
|
|
20230904,154600,269357366,1077,1077,1077,1077,0
|
|
20230904,154500,269357366,1077,1077,1077,1077,0
|
|
20230904,154400,269357366,1077,1077,1077,1077,0
|
|
20230904,154300,269357366,1077,1077,1077,1077,0
|
|
20230904,154200,269357366,1077,1077,1077,1077,0
|
|
20230904,154100,269357366,1077,1077,1077,1077,0
|
|
20230904,154000,269357366,1077,1077,1077,1077,0
|
|
20230904,153900,269357366,1077,1077,1077,1077,0
|
|
20230904,153800,269357366,1077,1077,1077,1077,0
|
|
20230904,153700,269357366,1077,1077,1077,1077,0
|
|
20230904,153600,269357366,1077,1077,1077,1077,0
|
|
20230904,153500,269357366,1077,1077,1077,1077,0
|
|
20230904,153400,269357366,1077,1077,1077,1077,0
|
|
20230904,153300,269357366,1077,1077,1077,1077,0
|
|
20230904,153200,269357366,1077,1077,1077,1077,0
|
|
20230904,153100,269357366,1077,1077,1077,1077,0
|
|
20230904,153000,269357366,1077,1077,1077,1077,9494
|
|
20230904,152900,259132328,1068,1068,1068,1068,0
|
|
20230904,152800,259132328,1068,1068,1068,1068,0
|
|
20230904,152700,259132328,1068,1068,1068,1068,0
|
|
20230904,152600,259132328,1068,1068,1068,1068,0
|
|
20230904,152500,259132328,1068,1068,1068,1068,0
|
|
20230904,152400,259132328,1068,1068,1068,1068,0
|
|
20230904,152300,259132328,1068,1068,1068,1068,0
|
|
20230904,152200,259132328,1068,1068,1068,1068,0
|
|
20230904,152100,259132328,1068,1068,1068,1068,0
|
|
20230904,152000,259132328,1068,1068,1068,1068,0
|
|
20230904,151900,259132328,1068,1068,1068,1068,5
|
|
20230904,151800,259126988,1071,1071,1071,1071,0
|
|
20230904,151700,259126988,1071,1071,1071,1071,0
|
|
20230904,151600,259126988,1071,1071,1071,1071,0
|
|
20230904,151500,259126988,1071,1072,1072,1071,36
|
|
20230904,151400,259088413,1070,1070,1070,1070,1000
|
|
20230904,151300,258018413,1073,1073,1073,1073,0
|
|
20230904,151200,258018413,1073,1073,1073,1073,0
|
|
20230904,151100,258018413,1073,1073,1073,1073,0
|
|
20230904,151000,258018413,1073,1073,1073,1073,0
|
|
20230904,150900,258018413,1073,1073,1073,1073,97
|
|
20230904,150800,257914332,1073,1073,1073,1073,1000
|
|
20230904,150700,256841332,1072,1070,1073,1070,785
|
|
20230904,150600,255999657,1070,1070,1070,1070,18
|
|
20230904,150500,255980397,1070,1070,1070,1070,158
|
|
20230904,150400,255811337,1070,1070,1070,1070,823
|
|
20230904,150300,254930727,1070,1070,1070,1070,3081
|
|
20230904,150200,251634057,1070,1070,1070,1070,1
|
|
20230904,150100,251632987,1070,1070,1070,1070,1
|
|
20230904,150000,251631917,1070,1067,1070,1067,37
|
|
20230904,145900,251592378,1066,1066,1066,1066,0
|
|
20230904,145800,251592378,1066,1066,1066,1066,0
|
|
20230904,145700,251592378,1066,1066,1066,1066,0
|
|
20230904,145600,251592378,1066,1066,1066,1066,0
|
|
20230904,145500,251592378,1066,1066,1066,1066,0
|
|
20230904,145400,251592378,1066,1066,1066,1066,0
|
|
20230904,145300,251592378,1066,1066,1066,1066,0
|
|
20230904,145200,251592378,1066,1066,1066,1066,0
|
|
20230904,145100,251592378,1066,1066,1066,1066,0
|
|
20230904,145000,251592378,1066,1066,1066,1066,1
|
|
20230904,144900,251591312,1066,1066,1066,1066,2
|
|
20230904,144800,251589180,1066,1066,1066,1066,0
|
|
20230904,144700,251589180,1066,1066,1066,1066,0
|
|
20230904,144600,251589180,1066,1066,1066,1066,0
|
|
20230904,144500,251589180,1066,1066,1066,1066,0
|
|
20230904,144400,251589180,1066,1066,1066,1066,0
|
|
20230904,144300,251589180,1066,1066,1066,1066,0
|
|
20230904,144200,251589180,1066,1066,1066,1066,0
|
|
20230904,144100,251589180,1066,1066,1066,1066,0
|
|
20230904,144000,251589180,1066,1066,1066,1066,0
|
|
20230904,143900,251589180,1066,1069,1069,1066,3165
|
|
20230904,143800,248213832,1069,1069,1069,1069,16
|
|
20230904,143700,248196728,1069,1070,1070,1069,17
|
|
20230904,143600,248178546,1072,1071,1072,1071,439
|
|
20230904,143500,247707939,1070,1070,1070,1070,0
|
|
20230904,143400,247707939,1070,1070,1070,1070,0
|
|
20230904,143300,247707939,1070,1070,1070,1070,1
|
|
20230904,143200,247706869,1071,1071,1071,1071,10
|
|
20230904,143100,247696159,1071,1070,1071,1070,27
|
|
20230904,143000,247667255,1069,1067,1069,1067,30
|
|
20230904,142900,247635215,1070,1070,1070,1070,0
|
|
20230904,142800,247635215,1070,1070,1070,1070,0
|
|
20230904,142700,247635215,1070,1070,1070,1070,0
|
|
20230904,142600,247635215,1070,1070,1070,1070,0
|
|
20230904,142500,247635215,1070,1070,1070,1070,0
|
|
20230904,142400,247635215,1070,1070,1070,1070,0
|
|
20230904,142300,247635215,1070,1070,1070,1070,0
|
|
20230904,142200,247635215,1070,1070,1070,1070,0
|
|
20230904,142100,247635215,1070,1070,1070,1070,0
|
|
20230904,142000,247635215,1070,1070,1070,1070,0
|
|
20230904,141900,247635215,1070,1070,1070,1070,0
|
|
20230904,141800,247635215,1070,1070,1070,1070,0
|
|
20230904,141700,247635215,1070,1070,1070,1070,0
|
|
20230904,141600,247635215,1070,1070,1070,1070,0
|
|
20230904,141500,247635215,1070,1070,1070,1070,0
|
|
20230904,141400,247635215,1070,1070,1070,1070,0
|
|
20230904,141300,247635215,1070,1070,1070,1070,0
|
|
20230904,141200,247635215,1070,1070,1070,1070,0
|
|
20230904,141100,247635215,1070,1070,1070,1070,100
|
|
20230904,141000,247528215,1071,1071,1071,1071,0
|
|
20230904,140900,247528215,1071,1071,1071,1071,0
|
|
20230904,140800,247528215,1071,1071,1071,1071,0
|
|
20230904,140700,247528215,1071,1071,1071,1071,0
|
|
20230904,140600,247528215,1071,1071,1071,1071,0
|
|
20230904,140500,247528215,1071,1071,1071,1071,500
|
|
20230904,140400,246992715,1071,1071,1071,1071,0
|
|
20230904,140300,246992715,1071,1071,1071,1071,0
|
|
20230904,140200,246992715,1071,1071,1071,1071,0
|
|
20230904,140100,246992715,1071,1071,1071,1071,0
|
|
20230904,140000,246992715,1071,1071,1071,1071,0
|
|
20230904,135900,246992715,1071,1071,1071,1071,0
|
|
20230904,135800,246992715,1071,1071,1071,1071,0
|
|
20230904,135700,246992715,1071,1071,1071,1071,1
|
|
20230904,135600,246991644,1071,1071,1071,1071,0
|
|
20230904,135500,246991644,1071,1071,1071,1071,0
|
|
20230904,135400,246991644,1071,1071,1071,1071,0
|
|
20230904,135300,246991644,1071,1071,1071,1071,0
|
|
20230904,135200,246991644,1071,1071,1071,1071,3
|
|
20230904,135100,246988431,1071,1071,1071,1071,0
|
|
20230904,135000,246988431,1071,1071,1071,1071,0
|
|
20230904,134900,246988431,1071,1071,1071,1071,0
|
|
20230904,134800,246988431,1071,1071,1071,1071,0
|
|
20230904,134700,246988431,1071,1071,1071,1071,0
|
|
20230904,134600,246988431,1071,1071,1071,1071,0
|
|
20230904,134500,246988431,1071,1071,1071,1071,0
|
|
20230904,134400,246988431,1071,1071,1071,1071,1
|
|
20230904,134300,246987360,1064,1064,1064,1064,0
|
|
20230904,134200,246987360,1064,1064,1064,1064,0
|
|
20230904,134100,246987360,1064,1064,1064,1064,203
|
|
20230904,134000,246771368,1061,1061,1061,1061,0
|
|
20230904,133900,246771368,1061,1061,1061,1061,0
|
|
20230904,133800,246771368,1061,1061,1061,1061,0
|
|
20230904,133700,246771368,1061,1061,1061,1061,0
|
|
20230904,133600,246771368,1061,1061,1061,1061,0
|
|
20230904,133500,246771368,1061,1061,1061,1061,0
|
|
20230904,133400,246771368,1061,1061,1061,1061,0
|
|
20230904,133300,246771368,1061,1061,1061,1061,0
|
|
20230904,133200,246771368,1061,1061,1061,1061,0
|
|
20230904,133100,246771368,1061,1061,1061,1061,0
|
|
20230904,133000,246771368,1061,1061,1061,1061,0
|
|
20230904,132900,246771368,1061,1061,1061,1061,0
|
|
20230904,132800,246771368,1061,1061,1061,1061,0
|
|
20230904,132700,246771368,1061,1061,1061,1061,0
|
|
20230904,132600,246771368,1061,1061,1061,1061,0
|
|
20230904,132500,246771368,1061,1061,1061,1061,0
|
|
20230904,132400,246771368,1061,1061,1061,1061,0
|
|
20230904,132300,246771368,1061,1061,1061,1061,0
|
|
20230904,132200,246771368,1061,1061,1061,1061,0
|
|
20230904,132100,246771368,1061,1061,1061,1061,0
|
|
20230904,132000,246771368,1061,1061,1061,1061,0
|
|
20230904,131900,246771368,1061,1061,1061,1061,0
|
|
20230904,131800,246771368,1061,1061,1061,1061,0
|
|
20230904,131700,246771368,1061,1061,1061,1061,0
|
|
20230904,131600,246771368,1061,1063,1063,1061,1013
|
|
20230904,131500,245694699,1063,1063,1063,1063,90
|
|
20230904,131400,245599029,1063,1064,1064,1063,931
|
|
20230904,131300,244608477,1064,1064,1064,1064,0
|
|
20230904,131200,244608477,1064,1064,1064,1064,0
|
|
20230904,131100,244608477,1064,1065,1065,1064,144
|
|
20230904,131000,244455246,1071,1071,1071,1071,0
|
|
20230904,130900,244455246,1071,1071,1071,1071,1
|
|
20230904,130800,244454175,1066,1066,1066,1066,0
|
|
20230904,130700,244454175,1066,1066,1066,1066,0
|
|
20230904,130600,244454175,1066,1066,1066,1066,0
|
|
20230904,130500,244454175,1066,1066,1066,1066,0
|
|
20230904,130400,244454175,1066,1066,1066,1066,0
|
|
20230904,130300,244454175,1066,1066,1066,1066,0
|
|
20230904,130200,244454175,1066,1066,1066,1066,0
|
|
20230904,130100,244454175,1066,1066,1066,1066,363
|
|
20230904,130000,244067217,1065,1065,1065,1065,0
|
|
20230904,125900,244067217,1065,1066,1066,1065,1314
|
|
20230904,125800,242667544,1067,1067,1067,1067,0
|
|
20230904,125700,242667544,1067,1067,1067,1067,14
|
|
20230904,125600,242652606,1067,1067,1067,1067,0
|
|
20230904,125500,242652606,1067,1067,1067,1067,1
|
|
20230904,125400,242651539,1072,1072,1072,1072,0
|
|
20230904,125300,242651539,1072,1072,1072,1072,66
|
|
20230904,125200,242580787,1067,1067,1067,1067,0
|
|
20230904,125100,242580787,1067,1067,1067,1067,0
|
|
20230904,125000,242580787,1067,1067,1067,1067,1000
|
|
20230904,124900,241513787,1066,1066,1066,1066,1
|
|
20230904,124800,241512721,1068,1068,1068,1068,0
|
|
20230904,124700,241512721,1068,1068,1068,1068,1000
|
|
20230904,124600,240444721,1073,1073,1073,1073,0
|
|
20230904,124500,240444721,1073,1073,1073,1073,0
|
|
20230904,124400,240444721,1073,1073,1073,1073,0
|
|
20230904,124300,240444721,1073,1073,1073,1073,0
|
|
20230904,124200,240444721,1073,1073,1073,1073,0
|
|
20230904,124100,240444721,1073,1073,1073,1073,0
|
|
20230904,124000,240444721,1073,1073,1073,1073,0
|
|
20230904,123900,240444721,1073,1073,1073,1073,70
|
|
20230904,123800,240369611,1073,1073,1073,1073,0
|
|
20230904,123700,240369611,1073,1073,1073,1073,0
|
|
20230904,123600,240369611,1073,1073,1073,1073,0
|
|
20230904,123500,240369611,1073,1073,1073,1073,0
|
|
20230904,123400,240369611,1073,1073,1073,1073,0
|
|
20230904,123300,240369611,1073,1070,1073,1070,982
|
|
20230904,123200,239318868,1073,1073,1073,1073,0
|
|
20230904,123100,239318868,1073,1073,1073,1073,0
|
|
20230904,123000,239318868,1073,1073,1073,1073,2
|
|
20230904,122900,239316722,1073,1073,1073,1073,0
|
|
20230904,122800,239316722,1073,1073,1073,1073,0
|
|
20230904,122700,239316722,1073,1073,1073,1073,0
|
|
20230904,122600,239316722,1073,1073,1073,1073,0
|
|
20230904,122500,239316722,1073,1073,1073,1073,0
|
|
20230904,122400,239316722,1073,1073,1073,1073,0
|
|
20230904,122300,239316722,1073,1073,1073,1073,0
|
|
20230904,122200,239316722,1073,1073,1073,1073,0
|
|
20230904,122100,239316722,1073,1073,1073,1073,0
|
|
20230904,122000,239316722,1073,1073,1073,1073,1
|
|
20230904,121900,239315649,1070,1070,1070,1070,11
|
|
20230904,121800,239303879,1073,1073,1073,1073,1
|
|
20230904,121700,239302806,1069,1069,1069,1069,0
|
|
20230904,121600,239302806,1069,1069,1069,1069,0
|
|
20230904,121500,239302806,1069,1069,1069,1069,0
|
|
20230904,121400,239302806,1069,1069,1069,1069,1812
|
|
20230904,121300,237365778,1069,1069,1069,1069,0
|
|
20230904,121200,237365778,1069,1069,1069,1069,0
|
|
20230904,121100,237365778,1069,1069,1069,1069,0
|
|
20230904,121000,237365778,1069,1069,1069,1069,655
|
|
20230904,120900,236665583,1069,1069,1069,1069,0
|
|
20230904,120800,236665583,1069,1069,1069,1069,0
|
|
20230904,120700,236665583,1069,1069,1069,1069,1060
|
|
20230904,120600,235532443,1070,1070,1070,1070,1000
|
|
20230904,120500,234462443,1076,1076,1076,1076,0
|
|
20230904,120400,234462443,1076,1076,1076,1076,0
|
|
20230904,120300,234462443,1076,1076,1076,1076,0
|
|
20230904,120200,234462443,1076,1076,1076,1076,0
|
|
20230904,120100,234462443,1076,1076,1076,1076,5
|
|
20230904,120000,234457063,1076,1076,1076,1076,0
|
|
20230904,115900,234457063,1076,1076,1076,1076,0
|
|
20230904,115800,234457063,1076,1076,1076,1076,0
|
|
20230904,115700,234457063,1076,1076,1076,1076,0
|
|
20230904,115600,234457063,1076,1076,1076,1076,33
|
|
20230904,115500,234421555,1075,1075,1075,1075,0
|
|
20230904,115400,234421555,1075,1075,1075,1075,0
|
|
20230904,115300,234421555,1075,1075,1075,1075,0
|
|
20230904,115200,234421555,1075,1075,1075,1075,0
|
|
20230904,115100,234421555,1075,1075,1075,1075,12
|
|
20230904,115000,234408655,1070,1070,1070,1070,1273
|
|
20230904,114900,233046545,1071,1071,1071,1071,0
|
|
20230904,114800,233046545,1071,1071,1071,1071,0
|
|
20230904,114700,233046545,1071,1071,1071,1071,0
|
|
20230904,114600,233046545,1071,1071,1071,1071,0
|
|
20230904,114500,233046545,1071,1071,1071,1071,0
|
|
20230904,114400,233046545,1071,1071,1071,1071,0
|
|
20230904,114300,233046545,1071,1071,1071,1071,0
|
|
20230904,114200,233046545,1071,1071,1071,1071,2766
|
|
20230904,114100,230084159,1071,1071,1071,1071,0
|
|
20230904,114000,230084159,1071,1071,1071,1071,0
|
|
20230904,113900,230084159,1071,1071,1071,1071,99
|
|
20230904,113800,229978130,1071,1071,1071,1071,0
|
|
20230904,113700,229978130,1071,1071,1071,1071,0
|
|
20230904,113600,229978130,1071,1071,1071,1071,21
|
|
20230904,113500,229955639,1075,1075,1075,1075,0
|
|
20230904,113400,229955639,1075,1075,1075,1075,0
|
|
20230904,113300,229955639,1075,1075,1075,1075,0
|
|
20230904,113200,229955639,1075,1075,1075,1075,0
|
|
20230904,113100,229955639,1075,1075,1075,1075,0
|
|
20230904,113000,229955639,1075,1075,1075,1075,1860
|
|
20230904,112900,227956139,1075,1075,1075,1075,0
|
|
20230904,112800,227956139,1075,1075,1075,1075,0
|
|
20230904,112700,227956139,1075,1075,1075,1075,0
|
|
20230904,112600,227956139,1075,1075,1075,1075,0
|
|
20230904,112500,227956139,1075,1075,1075,1075,0
|
|
20230904,112400,227956139,1075,1075,1075,1075,0
|
|
20230904,112300,227956139,1075,1075,1075,1075,2509
|
|
20230904,112200,225258964,1075,1075,1075,1075,0
|
|
20230904,112100,225258964,1075,1075,1075,1075,0
|
|
20230904,112000,225258964,1075,1075,1075,1075,1011
|
|
20230904,111900,224172139,1077,1077,1077,1077,0
|
|
20230904,111800,224172139,1077,1077,1077,1077,0
|
|
20230904,111700,224172139,1077,1077,1077,1077,0
|
|
20230904,111600,224172139,1077,1077,1077,1077,0
|
|
20230904,111500,224172139,1077,1077,1077,1077,0
|
|
20230904,111400,224172139,1077,1077,1077,1077,0
|
|
20230904,111300,224172139,1077,1073,1077,1070,6722
|
|
20230904,111200,216970220,1083,1083,1083,1083,5
|
|
20230904,111100,216964805,1072,1072,1072,1072,0
|
|
20230904,111000,216964805,1072,1072,1072,1072,0
|
|
20230904,110900,216964805,1072,1072,1072,1072,0
|
|
20230904,110800,216964805,1072,1072,1072,1072,1437
|
|
20230904,110700,215424341,1075,1075,1075,1075,1224
|
|
20230904,110600,214108541,1076,1076,1076,1076,2519
|
|
20230904,110500,211398097,1079,1079,1079,1079,0
|
|
20230904,110400,211398097,1079,1079,1079,1079,0
|
|
20230904,110300,211398097,1079,1079,1079,1079,0
|
|
20230904,110200,211398097,1079,1079,1079,1079,1700
|
|
20230904,110100,209563797,1084,1084,1084,1084,0
|
|
20230904,110000,209563797,1084,1084,1084,1084,0
|
|
20230904,105900,209563797,1084,1084,1084,1084,0
|
|
20230904,105800,209563797,1084,1084,1084,1084,0
|
|
20230904,105700,209563797,1084,1084,1084,1084,0
|
|
20230904,105600,209563797,1084,1084,1084,1084,0
|
|
20230904,105500,209563797,1084,1084,1084,1084,300
|
|
20230904,105400,209238597,1084,1084,1084,1084,1
|
|
20230904,105300,209237513,1079,1079,1079,1079,232
|
|
20230904,105200,208987185,1083,1083,1083,1083,0
|
|
20230904,105100,208987185,1083,1083,1083,1083,13
|
|
20230904,105000,208973106,1083,1083,1083,1083,0
|
|
20230904,104900,208973106,1083,1083,1083,1083,0
|
|
20230904,104800,208973106,1083,1083,1083,1083,0
|
|
20230904,104700,208973106,1083,1083,1083,1083,0
|
|
20230904,104600,208973106,1083,1084,1084,1083,13
|
|
20230904,104500,208959025,1084,1084,1084,1084,0
|
|
20230904,104400,208959025,1084,1084,1084,1084,0
|
|
20230904,104300,208959025,1084,1084,1084,1084,10
|
|
20230904,104200,208948185,1083,1083,1083,1083,0
|
|
20230904,104100,208948185,1083,1083,1083,1083,0
|
|
20230904,104000,208948185,1083,1083,1083,1083,0
|
|
20230904,103900,208948185,1083,1083,1083,1083,0
|
|
20230904,103800,208948185,1083,1083,1083,1083,3
|
|
20230904,103700,208944936,1081,1081,1081,1081,0
|
|
20230904,103600,208944936,1081,1081,1081,1081,0
|
|
20230904,103500,208944936,1081,1081,1081,1081,0
|
|
20230904,103400,208944936,1081,1081,1081,1081,55
|
|
20230904,103300,208885481,1080,1080,1080,1080,1000
|
|
20230904,103200,207805481,1084,1084,1084,1084,0
|
|
20230904,103100,207805481,1084,1084,1084,1084,0
|
|
20230904,103000,207805481,1084,1084,1084,1084,0
|
|
20230904,102900,207805481,1084,1084,1084,1084,0
|
|
20230904,102800,207805481,1084,1084,1084,1084,131
|
|
20230904,102700,207663477,1084,1084,1084,1084,0
|
|
20230904,102600,207663477,1084,1084,1084,1084,85
|
|
20230904,102500,207571337,1084,1084,1084,1084,141
|
|
20230904,102400,207418493,1084,1084,1084,1084,0
|
|
20230904,102300,207418493,1084,1084,1084,1084,0
|
|
20230904,102200,207418493,1084,1084,1084,1084,5
|
|
20230904,102100,207413073,1084,1084,1084,1084,260
|
|
20230904,102000,207131233,1084,1084,1084,1084,771
|
|
20230904,101900,206295469,1084,1086,1086,1084,1660
|
|
20230904,101800,204494408,1086,1085,1086,1085,368
|
|
20230904,101700,204095028,1086,1085,1086,1085,830
|
|
20230904,101600,203194378,1086,1085,1086,1085,938
|
|
20230904,101500,202176641,1085,1085,1085,1085,40
|
|
20230904,101400,202133241,1085,1085,1085,1085,112
|
|
20230904,101300,202011721,1085,1085,1085,1085,0
|
|
20230904,101200,202011721,1085,1085,1085,1085,0
|
|
20230904,101100,202011721,1085,1085,1085,1085,4
|
|
20230904,101000,202007381,1085,1085,1085,1085,100
|
|
20230904,100900,201898881,1086,1086,1086,1086,0
|
|
20230904,100800,201898881,1086,1086,1086,1086,1348
|
|
20230904,100700,200434953,1086,1086,1086,1086,0
|
|
20230904,100600,200434953,1086,1086,1086,1086,29
|
|
20230904,100500,200403459,1072,1072,1075,1072,4070
|
|
20230904,100400,196031044,1072,1072,1072,1072,31
|
|
20230904,100300,195997812,1064,1060,1064,1058,3689
|
|
20230904,100200,192083019,1061,1068,1068,1061,14926
|
|
20230904,100100,176226539,1069,1070,1070,1065,4095
|
|
20230904,100000,171864921,1069,1069,1069,1069,146
|
|
20230904,095900,171708847,1063,1063,1063,1063,0
|
|
20230904,095800,171708847,1063,1063,1063,1063,0
|
|
20230904,095700,171708847,1063,1063,1063,1063,0
|
|
20230904,095600,171708847,1063,1063,1063,1063,0
|
|
20230904,095500,171708847,1063,1063,1063,1063,0
|
|
20230904,095400,171708847,1063,1063,1063,1063,0
|
|
20230904,095300,171708847,1063,1068,1068,1063,8043
|
|
20230904,095200,163143490,1067,1069,1069,1066,1652
|
|
20230904,095100,161381146,1062,1066,1066,1062,12260
|
|
20230904,095000,148320145,1066,1075,1075,1066,3475
|
|
20230904,094900,144605997,1077,1069,1081,1069,1474
|
|
20230904,094800,143019987,1081,1081,1081,1081,0
|
|
20230904,094700,143019987,1081,1081,1081,1081,0
|
|
20230904,094600,143019987,1081,1072,1081,1072,989
|
|
20230904,094500,141959770,1072,1071,1072,1065,5430
|
|
20230904,094400,136154709,1072,1087,1087,1072,9038
|
|
20230904,094300,126440387,1078,1080,1087,1078,1395
|
|
20230904,094200,124936056,1080,1080,1080,1080,0
|
|
20230904,094100,124936056,1080,1083,1083,1080,13299
|
|
20230904,094000,110539929,1084,1088,1088,1084,303
|
|
20230904,093900,110211239,1085,1085,1088,1085,105
|
|
20230904,093800,110097203,1085,1089,1089,1085,235
|
|
20230904,093700,109841333,1091,1091,1091,1091,0
|
|
20230904,093600,109841333,1091,1091,1091,1091,2
|
|
20230904,093500,109839151,1093,1093,1093,1093,0
|
|
20230904,093400,109839151,1093,1093,1093,1093,850
|
|
20230904,093300,108910101,1093,1093,1093,1093,0
|
|
20230904,093200,108910101,1093,1093,1093,1093,25
|
|
20230904,093100,108882776,1093,1093,1093,1093,18
|
|
20230904,093000,108863102,1090,1089,1090,1089,3000
|
|
20230904,092900,105594102,1089,1086,1089,1085,1098
|
|
20230904,092800,104401979,1085,1087,1087,1085,2000
|
|
20230904,092700,102231515,1086,1088,1088,1086,1000
|
|
20230904,092600,101145482,1086,1088,1088,1086,2014
|
|
20230904,092500,98957601,1088,1089,1089,1088,1220
|
|
20230904,092400,97630021,1090,1091,1091,1090,10709
|
|
20230904,092300,85948502,1093,1096,1096,1093,1288
|
|
20230904,092200,84540417,1101,1101,1101,1101,0
|
|
20230904,092100,84540417,1101,1101,1101,1101,0
|
|
20230904,092000,84540417,1101,1095,1101,1094,1990
|
|
20230904,091900,82361310,1095,1097,1097,1093,2288
|
|
20230904,091800,79856396,1095,1101,1101,1095,5730
|
|
20230904,091700,73574951,1101,1100,1107,1100,2372
|
|
20230904,091600,70964959,1114,1114,1114,1114,0
|
|
20230904,091500,70964959,1114,1098,1119,1091,15946
|
|
20230904,091400,53436693,1099,1100,1120,1092,21749
|
|
20230904,091300,29318314,1100,1109,1110,1100,3227
|
|
20230904,091200,25753476,1110,1083,1110,1083,9608
|
|
20230904,091100,15266529,1083,1084,1084,1083,1253
|
|
20230904,091000,13909230,1084,1085,1085,1082,2459
|
|
20230904,090900,11243425,1085,1069,1085,1069,6586
|
|
20230904,090800,4154066,1068,1068,1068,1068,612
|
|
20230904,090700,3500450,1066,1066,1066,1066,0
|
|
20230904,090600,3500450,1066,1066,1066,1066,12
|
|
20230904,090500,3487658,1066,1066,1066,1066,46
|
|
20230904,090400,3438622,1061,1066,1066,1061,612
|
|
20230904,090300,2788647,1066,1066,1066,1066,12
|
|
20230904,090200,2775855,1063,1065,1067,1063,939
|
|
20230904,090100,1773948,1067,1068,1068,1067,1002
|
|
20230904,090000,704813,1069,1070,1070,1052,669
|