644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,194100,84621081,1060,1060,1060,1060,3143
|
|
20230922,194000,84621081,1060,1060,1060,1060,0
|
|
20230922,193900,84621081,1060,1060,1060,1060,0
|
|
20230922,193800,84621081,1060,1060,1060,1060,0
|
|
20230922,193700,84621081,1060,1060,1060,1060,0
|
|
20230922,193600,84621081,1060,1060,1060,1060,0
|
|
20230922,193500,84621081,1060,1060,1060,1060,0
|
|
20230922,193400,84621081,1060,1060,1060,1060,0
|
|
20230922,193300,84621081,1060,1060,1060,1060,0
|
|
20230922,193200,84621081,1060,1060,1060,1060,0
|
|
20230922,193100,84621081,1060,1060,1060,1060,0
|
|
20230922,193000,84621081,1060,1060,1060,1060,0
|
|
20230922,192900,84621081,1060,1060,1060,1060,0
|
|
20230922,192800,84621081,1060,1060,1060,1060,0
|
|
20230922,192700,84621081,1060,1060,1060,1060,0
|
|
20230922,192600,84621081,1060,1060,1060,1060,0
|
|
20230922,192500,84621081,1060,1060,1060,1060,0
|
|
20230922,192400,84621081,1060,1060,1060,1060,0
|
|
20230922,192300,84621081,1060,1060,1060,1060,0
|
|
20230922,192200,84621081,1060,1060,1060,1060,0
|
|
20230922,192100,84621081,1060,1060,1060,1060,0
|
|
20230922,192000,84621081,1060,1060,1060,1060,0
|
|
20230922,191900,84621081,1060,1060,1060,1060,0
|
|
20230922,191800,84621081,1060,1060,1060,1060,0
|
|
20230922,191700,84621081,1060,1060,1060,1060,0
|
|
20230922,191600,84621081,1060,1060,1060,1060,0
|
|
20230922,191500,84621081,1060,1060,1060,1060,0
|
|
20230922,191400,84621081,1060,1060,1060,1060,0
|
|
20230922,191300,84621081,1060,1060,1060,1060,0
|
|
20230922,191200,84621081,1060,1060,1060,1060,0
|
|
20230922,191100,84621081,1060,1060,1060,1060,3143
|
|
20230922,191000,84621081,1060,1060,1060,1060,0
|
|
20230922,190900,84621081,1060,1060,1060,1060,0
|
|
20230922,190800,84621081,1060,1060,1060,1060,0
|
|
20230922,190700,84621081,1060,1060,1060,1060,0
|
|
20230922,190600,84621081,1060,1060,1060,1060,0
|
|
20230922,190500,84621081,1060,1060,1060,1060,0
|
|
20230922,190400,84621081,1060,1060,1060,1060,0
|
|
20230922,190300,84621081,1060,1060,1060,1060,0
|
|
20230922,190200,84621081,1060,1060,1060,1060,0
|
|
20230922,190100,84621081,1060,1060,1060,1060,0
|
|
20230922,190000,84621081,1060,1060,1060,1060,0
|
|
20230922,185900,84621081,1060,1060,1060,1060,0
|
|
20230922,185800,84621081,1060,1060,1060,1060,0
|
|
20230922,185700,84621081,1060,1060,1060,1060,0
|
|
20230922,185600,84621081,1060,1060,1060,1060,0
|
|
20230922,185500,84621081,1060,1060,1060,1060,0
|
|
20230922,185400,84621081,1060,1060,1060,1060,0
|
|
20230922,185300,84621081,1060,1060,1060,1060,0
|
|
20230922,185200,84621081,1060,1060,1060,1060,0
|
|
20230922,185100,84621081,1060,1060,1060,1060,0
|
|
20230922,185000,84621081,1060,1060,1060,1060,0
|
|
20230922,184900,84621081,1060,1060,1060,1060,0
|
|
20230922,184800,84621081,1060,1060,1060,1060,0
|
|
20230922,184700,84621081,1060,1060,1060,1060,0
|
|
20230922,184600,84621081,1060,1060,1060,1060,0
|
|
20230922,184500,84621081,1060,1060,1060,1060,0
|
|
20230922,184400,84621081,1060,1060,1060,1060,0
|
|
20230922,184300,84621081,1060,1060,1060,1060,0
|
|
20230922,184200,84621081,1060,1060,1060,1060,0
|
|
20230922,184100,84621081,1060,1060,1060,1060,3143
|
|
20230922,184000,84621081,1060,1060,1060,1060,0
|
|
20230922,183900,84621081,1060,1060,1060,1060,0
|
|
20230922,183800,84621081,1060,1060,1060,1060,0
|
|
20230922,183700,84621081,1060,1060,1060,1060,0
|
|
20230922,183600,84621081,1060,1060,1060,1060,0
|
|
20230922,183500,84621081,1060,1060,1060,1060,0
|
|
20230922,183400,84621081,1060,1060,1060,1060,0
|
|
20230922,183300,84621081,1060,1060,1060,1060,0
|
|
20230922,183200,84621081,1060,1060,1060,1060,0
|
|
20230922,183100,84621081,1060,1060,1060,1060,0
|
|
20230922,183000,84621081,1060,1060,1060,1060,0
|
|
20230922,182900,84621081,1060,1060,1060,1060,0
|
|
20230922,182800,84621081,1060,1060,1060,1060,0
|
|
20230922,182700,84621081,1060,1060,1060,1060,0
|
|
20230922,182600,84621081,1060,1060,1060,1060,0
|
|
20230922,182500,84621081,1060,1060,1060,1060,0
|
|
20230922,182400,84621081,1060,1060,1060,1060,0
|
|
20230922,182300,84621081,1060,1060,1060,1060,0
|
|
20230922,182200,84621081,1060,1060,1060,1060,0
|
|
20230922,182100,84621081,1060,1060,1060,1060,0
|
|
20230922,182000,84621081,1060,1060,1060,1060,0
|
|
20230922,181900,84621081,1060,1060,1060,1060,0
|
|
20230922,181800,84621081,1060,1060,1060,1060,0
|
|
20230922,181700,84621081,1060,1060,1060,1060,0
|
|
20230922,181600,84621081,1060,1060,1060,1060,0
|
|
20230922,181500,84621081,1060,1060,1060,1060,0
|
|
20230922,181400,84621081,1060,1060,1060,1060,0
|
|
20230922,181300,84621081,1060,1060,1060,1060,0
|
|
20230922,181200,84621081,1060,1060,1060,1060,0
|
|
20230922,181100,84621081,1060,1060,1060,1060,3143
|
|
20230922,181000,84621081,1060,1060,1060,1060,0
|
|
20230922,180900,84621081,1060,1060,1060,1060,0
|
|
20230922,180800,84621081,1060,1060,1060,1060,0
|
|
20230922,180700,84621081,1060,1060,1060,1060,0
|
|
20230922,180600,84621081,1060,1060,1060,1060,0
|
|
20230922,180500,84621081,1060,1060,1060,1060,0
|
|
20230922,180400,84621081,1060,1060,1060,1060,0
|
|
20230922,180300,84621081,1060,1060,1060,1060,0
|
|
20230922,180200,84621081,1060,1060,1060,1060,0
|
|
20230922,180100,84621081,1060,1060,1060,1060,0
|
|
20230922,180000,84621081,1060,1060,1060,1060,0
|
|
20230922,175900,84621081,1060,1060,1060,1060,0
|
|
20230922,175800,84621081,1060,1060,1060,1060,0
|
|
20230922,175700,84621081,1060,1060,1060,1060,0
|
|
20230922,175600,84621081,1060,1060,1060,1060,0
|
|
20230922,175500,84621081,1060,1060,1060,1060,0
|
|
20230922,175400,84621081,1060,1060,1060,1060,0
|
|
20230922,175300,84621081,1060,1060,1060,1060,0
|
|
20230922,175200,84621081,1060,1060,1060,1060,0
|
|
20230922,175100,84621081,1060,1060,1060,1060,0
|
|
20230922,175000,84621081,1060,1060,1060,1060,0
|
|
20230922,174900,84621081,1060,1060,1060,1060,0
|
|
20230922,174800,84621081,1060,1060,1060,1060,0
|
|
20230922,174700,84621081,1060,1060,1060,1060,0
|
|
20230922,174600,84621081,1060,1060,1060,1060,0
|
|
20230922,174500,84621081,1060,1060,1060,1060,0
|
|
20230922,174400,84621081,1060,1060,1060,1060,0
|
|
20230922,174300,84621081,1060,1060,1060,1060,0
|
|
20230922,174200,84621081,1060,1060,1060,1060,0
|
|
20230922,174100,84621081,1060,1060,1060,1060,3143
|
|
20230922,174000,84621081,1060,1060,1060,1060,0
|
|
20230922,173900,84621081,1060,1060,1060,1060,0
|
|
20230922,173800,84621081,1060,1060,1060,1060,0
|
|
20230922,173700,84621081,1060,1060,1060,1060,0
|
|
20230922,173600,84621081,1060,1060,1060,1060,0
|
|
20230922,173500,84621081,1060,1060,1060,1060,0
|
|
20230922,173400,84621081,1060,1060,1060,1060,0
|
|
20230922,173300,84621081,1060,1060,1060,1060,0
|
|
20230922,173200,84621081,1060,1060,1060,1060,0
|
|
20230922,173100,84621081,1060,1060,1060,1060,0
|
|
20230922,173000,84621081,1060,1060,1060,1060,0
|
|
20230922,172900,84621081,1060,1060,1060,1060,0
|
|
20230922,172800,84621081,1060,1060,1060,1060,0
|
|
20230922,172700,84621081,1060,1060,1060,1060,0
|
|
20230922,172600,84621081,1060,1060,1060,1060,0
|
|
20230922,172500,84621081,1060,1060,1060,1060,0
|
|
20230922,172400,84621081,1060,1060,1060,1060,0
|
|
20230922,172300,84621081,1060,1060,1060,1060,0
|
|
20230922,172200,84621081,1060,1060,1060,1060,0
|
|
20230922,172100,84621081,1060,1060,1060,1060,0
|
|
20230922,172000,84621081,1060,1060,1060,1060,0
|
|
20230922,171900,84621081,1060,1060,1060,1060,0
|
|
20230922,171800,84621081,1060,1060,1060,1060,0
|
|
20230922,171700,84621081,1060,1060,1060,1060,0
|
|
20230922,171600,84621081,1060,1060,1060,1060,0
|
|
20230922,171500,84621081,1060,1060,1060,1060,0
|
|
20230922,171400,84621081,1060,1060,1060,1060,0
|
|
20230922,171300,84621081,1060,1060,1060,1060,0
|
|
20230922,171200,84621081,1060,1060,1060,1060,0
|
|
20230922,171100,84621081,1060,1060,1060,1060,3143
|
|
20230922,171000,84621081,1060,1060,1060,1060,0
|
|
20230922,170900,84621081,1060,1060,1060,1060,0
|
|
20230922,170800,84621081,1060,1060,1060,1060,0
|
|
20230922,170700,84621081,1060,1060,1060,1060,0
|
|
20230922,170600,84621081,1060,1060,1060,1060,0
|
|
20230922,170500,84621081,1060,1060,1060,1060,0
|
|
20230922,170400,84621081,1060,1060,1060,1060,0
|
|
20230922,170300,84621081,1060,1060,1060,1060,0
|
|
20230922,170200,84621081,1060,1060,1060,1060,0
|
|
20230922,170100,84621081,1060,1060,1060,1060,0
|
|
20230922,170000,84621081,1060,1060,1060,1060,0
|
|
20230922,165900,84621081,1060,1060,1060,1060,0
|
|
20230922,165800,84621081,1060,1060,1060,1060,0
|
|
20230922,165700,84621081,1060,1060,1060,1060,0
|
|
20230922,165600,84621081,1060,1060,1060,1060,0
|
|
20230922,165500,84621081,1060,1060,1060,1060,0
|
|
20230922,165400,84621081,1060,1060,1060,1060,0
|
|
20230922,165300,84621081,1060,1060,1060,1060,0
|
|
20230922,165200,84621081,1060,1060,1060,1060,0
|
|
20230922,165100,84621081,1060,1060,1060,1060,0
|
|
20230922,165000,84621081,1060,1060,1060,1060,0
|
|
20230922,164900,84621081,1060,1060,1060,1060,0
|
|
20230922,164800,84621081,1060,1060,1060,1060,0
|
|
20230922,164700,84621081,1060,1060,1060,1060,0
|
|
20230922,164600,84621081,1060,1060,1060,1060,0
|
|
20230922,164500,84621081,1060,1060,1060,1060,0
|
|
20230922,164400,84621081,1060,1060,1060,1060,0
|
|
20230922,164300,84621081,1060,1060,1060,1060,0
|
|
20230922,164200,84621081,1060,1060,1060,1060,0
|
|
20230922,164100,84621081,1060,1060,1060,1060,3143
|
|
20230922,164000,84621081,1060,1060,1060,1060,0
|
|
20230922,163900,84621081,1060,1060,1060,1060,0
|
|
20230922,163800,84621081,1060,1060,1060,1060,0
|
|
20230922,163700,84621081,1060,1060,1060,1060,0
|
|
20230922,163600,84621081,1060,1060,1060,1060,0
|
|
20230922,163500,84621081,1060,1060,1060,1060,0
|
|
20230922,163400,84621081,1060,1060,1060,1060,0
|
|
20230922,163300,84621081,1060,1060,1060,1060,0
|
|
20230922,163200,84621081,1060,1060,1060,1060,0
|
|
20230922,163100,84621081,1060,1060,1060,1060,0
|
|
20230922,163000,84621081,1060,1060,1060,1060,0
|
|
20230922,162900,84621081,1060,1060,1060,1060,0
|
|
20230922,162800,84621081,1060,1060,1060,1060,0
|
|
20230922,162700,84621081,1060,1060,1060,1060,0
|
|
20230922,162600,84621081,1060,1060,1060,1060,0
|
|
20230922,162500,84621081,1060,1060,1060,1060,0
|
|
20230922,162400,84621081,1060,1060,1060,1060,0
|
|
20230922,162300,84621081,1060,1060,1060,1060,0
|
|
20230922,162200,84621081,1060,1060,1060,1060,0
|
|
20230922,162100,84621081,1060,1060,1060,1060,0
|
|
20230922,162000,84621081,1060,1060,1060,1060,0
|
|
20230922,161900,84621081,1060,1060,1060,1060,0
|
|
20230922,161800,84621081,1060,1060,1060,1060,0
|
|
20230922,161700,84621081,1060,1060,1060,1060,0
|
|
20230922,161600,84621081,1060,1060,1060,1060,0
|
|
20230922,161500,84621081,1060,1060,1060,1060,0
|
|
20230922,161400,84621081,1060,1060,1060,1060,0
|
|
20230922,161300,84621081,1060,1060,1060,1060,0
|
|
20230922,161200,84621081,1060,1060,1060,1060,0
|
|
20230922,161100,84621081,1060,1060,1060,1060,3143
|
|
20230922,161000,84621081,1060,1060,1060,1060,0
|
|
20230922,160900,84621081,1060,1060,1060,1060,0
|
|
20230922,160800,84621081,1060,1060,1060,1060,0
|
|
20230922,160700,84621081,1060,1060,1060,1060,0
|
|
20230922,160600,84621081,1060,1060,1060,1060,0
|
|
20230922,160500,84621081,1060,1060,1060,1060,0
|
|
20230922,160400,84621081,1060,1060,1060,1060,0
|
|
20230922,160300,84621081,1060,1060,1060,1060,0
|
|
20230922,160200,84621081,1060,1060,1060,1060,0
|
|
20230922,160100,84621081,1060,1060,1060,1060,0
|
|
20230922,160000,84621081,1060,1060,1060,1060,0
|
|
20230922,155900,84621081,1060,1060,1060,1060,0
|
|
20230922,155800,84621081,1060,1060,1060,1060,0
|
|
20230922,155700,84621081,1060,1060,1060,1060,0
|
|
20230922,155600,84621081,1060,1060,1060,1060,0
|
|
20230922,155500,84621081,1060,1060,1060,1060,0
|
|
20230922,155400,84621081,1060,1060,1060,1060,0
|
|
20230922,155300,84621081,1060,1060,1060,1060,0
|
|
20230922,155200,84621081,1060,1060,1060,1060,0
|
|
20230922,155100,84621081,1060,1060,1060,1060,0
|
|
20230922,155000,84621081,1060,1060,1060,1060,0
|
|
20230922,154900,84621081,1060,1060,1060,1060,0
|
|
20230922,154800,84621081,1060,1060,1060,1060,0
|
|
20230922,154700,84621081,1060,1060,1060,1060,0
|
|
20230922,154600,84621081,1060,1060,1060,1060,0
|
|
20230922,154500,84621081,1060,1060,1060,1060,0
|
|
20230922,154400,84621081,1060,1060,1060,1060,0
|
|
20230922,154300,84621081,1060,1060,1060,1060,0
|
|
20230922,154200,84621081,1060,1060,1060,1060,0
|
|
20230922,154100,84621081,1060,1060,1060,1060,3143
|
|
20230922,154000,84621081,1060,1060,1060,1060,0
|
|
20230922,153900,84621081,1060,1060,1060,1060,0
|
|
20230922,153800,84621081,1060,1060,1060,1060,0
|
|
20230922,153700,84621081,1060,1060,1060,1060,0
|
|
20230922,153600,84621081,1060,1060,1060,1060,0
|
|
20230922,153500,84621081,1060,1060,1060,1060,0
|
|
20230922,153400,84621081,1060,1060,1060,1060,0
|
|
20230922,153300,84621081,1060,1060,1060,1060,0
|
|
20230922,153200,84621081,1060,1060,1060,1060,0
|
|
20230922,153100,84621081,1060,1060,1060,1060,0
|
|
20230922,153000,84621081,1060,1060,1060,1060,3143
|
|
20230922,152900,81289501,1053,1053,1053,1053,0
|
|
20230922,152800,81289501,1053,1053,1053,1053,0
|
|
20230922,152700,81289501,1053,1053,1053,1053,0
|
|
20230922,152600,81289501,1053,1053,1053,1053,0
|
|
20230922,152500,81289501,1053,1053,1053,1053,0
|
|
20230922,152400,81289501,1053,1053,1053,1053,0
|
|
20230922,152300,81289501,1053,1053,1053,1053,0
|
|
20230922,152200,81289501,1053,1053,1053,1053,0
|
|
20230922,152100,81289501,1053,1053,1053,1053,0
|
|
20230922,152000,81289501,1053,1053,1053,1053,0
|
|
20230922,151900,81289501,1053,1054,1054,1053,1730
|
|
20230922,151800,79466249,1054,1056,1056,1054,2278
|
|
20230922,151700,77061136,1055,1055,1055,1055,0
|
|
20230922,151600,77061136,1055,1055,1055,1055,116
|
|
20230922,151500,76938756,1056,1056,1056,1056,81
|
|
20230922,151400,76853220,1055,1055,1055,1055,121
|
|
20230922,151300,76725565,1055,1055,1055,1055,0
|
|
20230922,151200,76725565,1055,1055,1055,1055,86
|
|
20230922,151100,76634835,1055,1055,1055,1055,0
|
|
20230922,151000,76634835,1055,1055,1055,1055,0
|
|
20230922,150900,76634835,1055,1055,1055,1055,4
|
|
20230922,150800,76630615,1054,1054,1054,1054,0
|
|
20230922,150700,76630615,1054,1056,1056,1054,118
|
|
20230922,150600,76506015,1054,1054,1054,1054,0
|
|
20230922,150500,76506015,1054,1054,1054,1054,0
|
|
20230922,150400,76506015,1054,1054,1054,1054,0
|
|
20230922,150300,76506015,1054,1054,1054,1054,0
|
|
20230922,150200,76506015,1054,1054,1054,1054,0
|
|
20230922,150100,76506015,1054,1054,1054,1054,0
|
|
20230922,150000,76506015,1054,1054,1054,1054,0
|
|
20230922,145900,76506015,1054,1054,1054,1054,0
|
|
20230922,145800,76506015,1054,1054,1054,1054,0
|
|
20230922,145700,76506015,1054,1054,1054,1054,0
|
|
20230922,145600,76506015,1054,1054,1054,1054,13
|
|
20230922,145500,76492313,1054,1054,1054,1054,0
|
|
20230922,145400,76492313,1054,1054,1054,1054,0
|
|
20230922,145300,76492313,1054,1054,1054,1054,0
|
|
20230922,145200,76492313,1054,1054,1054,1054,0
|
|
20230922,145100,76492313,1054,1054,1054,1054,0
|
|
20230922,145000,76492313,1054,1054,1054,1054,1
|
|
20230922,144900,76491259,1058,1058,1058,1058,0
|
|
20230922,144800,76491259,1058,1058,1058,1058,0
|
|
20230922,144700,76491259,1058,1058,1058,1058,0
|
|
20230922,144600,76491259,1058,1058,1058,1058,0
|
|
20230922,144500,76491259,1058,1058,1058,1058,0
|
|
20230922,144400,76491259,1058,1058,1058,1058,0
|
|
20230922,144300,76491259,1058,1058,1058,1058,0
|
|
20230922,144200,76491259,1058,1058,1058,1058,0
|
|
20230922,144100,76491259,1058,1058,1058,1058,0
|
|
20230922,144000,76491259,1058,1058,1058,1058,0
|
|
20230922,143900,76491259,1058,1058,1058,1058,0
|
|
20230922,143800,76491259,1058,1058,1058,1058,0
|
|
20230922,143700,76491259,1058,1058,1058,1058,0
|
|
20230922,143600,76491259,1058,1058,1058,1058,0
|
|
20230922,143500,76491259,1058,1058,1058,1058,0
|
|
20230922,143400,76491259,1058,1058,1058,1058,0
|
|
20230922,143300,76491259,1058,1058,1058,1058,0
|
|
20230922,143200,76491259,1058,1058,1058,1058,0
|
|
20230922,143100,76491259,1058,1058,1058,1058,0
|
|
20230922,143000,76491259,1058,1058,1058,1058,0
|
|
20230922,142900,76491259,1058,1058,1058,1058,0
|
|
20230922,142800,76491259,1058,1058,1058,1058,0
|
|
20230922,142700,76491259,1058,1058,1058,1058,0
|
|
20230922,142600,76491259,1058,1058,1058,1058,0
|
|
20230922,142500,76491259,1058,1058,1058,1058,0
|
|
20230922,142400,76491259,1058,1058,1058,1058,0
|
|
20230922,142300,76491259,1058,1058,1058,1058,0
|
|
20230922,142200,76491259,1058,1058,1058,1058,0
|
|
20230922,142100,76491259,1058,1058,1058,1058,0
|
|
20230922,142000,76491259,1058,1058,1058,1058,0
|
|
20230922,141900,76491259,1058,1058,1058,1058,0
|
|
20230922,141800,76491259,1058,1058,1058,1058,0
|
|
20230922,141700,76491259,1058,1058,1058,1058,0
|
|
20230922,141600,76491259,1058,1058,1058,1058,0
|
|
20230922,141500,76491259,1058,1058,1058,1058,0
|
|
20230922,141400,76491259,1058,1058,1058,1058,0
|
|
20230922,141300,76491259,1058,1058,1058,1058,0
|
|
20230922,141200,76491259,1058,1058,1058,1058,5
|
|
20230922,141100,76485969,1053,1053,1053,1053,0
|
|
20230922,141000,76485969,1053,1053,1053,1053,0
|
|
20230922,140900,76485969,1053,1053,1053,1053,0
|
|
20230922,140800,76485969,1053,1053,1053,1053,0
|
|
20230922,140700,76485969,1053,1053,1053,1053,0
|
|
20230922,140600,76485969,1053,1053,1053,1053,0
|
|
20230922,140500,76485969,1053,1053,1053,1053,0
|
|
20230922,140400,76485969,1053,1053,1053,1053,62
|
|
20230922,140300,76420683,1053,1053,1053,1053,0
|
|
20230922,140200,76420683,1053,1053,1053,1053,1
|
|
20230922,140100,76419630,1060,1060,1060,1060,0
|
|
20230922,140000,76419630,1060,1060,1060,1060,0
|
|
20230922,135900,76419630,1060,1060,1060,1060,0
|
|
20230922,135800,76419630,1060,1060,1060,1060,0
|
|
20230922,135700,76419630,1060,1060,1060,1060,0
|
|
20230922,135600,76419630,1060,1060,1060,1060,0
|
|
20230922,135500,76419630,1060,1060,1060,1060,0
|
|
20230922,135400,76419630,1060,1060,1060,1060,0
|
|
20230922,135300,76419630,1060,1060,1060,1060,0
|
|
20230922,135200,76419630,1060,1060,1060,1060,0
|
|
20230922,135100,76419630,1060,1060,1060,1060,0
|
|
20230922,135000,76419630,1060,1060,1060,1060,0
|
|
20230922,134900,76419630,1060,1060,1060,1060,0
|
|
20230922,134800,76419630,1060,1060,1060,1060,0
|
|
20230922,134700,76419630,1060,1060,1060,1060,0
|
|
20230922,134600,76419630,1060,1060,1060,1060,0
|
|
20230922,134500,76419630,1060,1060,1060,1060,0
|
|
20230922,134400,76419630,1060,1060,1060,1060,0
|
|
20230922,134300,76419630,1060,1060,1060,1060,0
|
|
20230922,134200,76419630,1060,1060,1060,1060,0
|
|
20230922,134100,76419630,1060,1060,1060,1060,0
|
|
20230922,134000,76419630,1060,1060,1060,1060,0
|
|
20230922,133900,76419630,1060,1060,1060,1060,5
|
|
20230922,133800,76414330,1060,1060,1060,1060,0
|
|
20230922,133700,76414330,1060,1060,1060,1060,4
|
|
20230922,133600,76410090,1059,1059,1059,1059,0
|
|
20230922,133500,76410090,1059,1059,1059,1059,0
|
|
20230922,133400,76410090,1059,1059,1059,1059,0
|
|
20230922,133300,76410090,1059,1059,1059,1059,0
|
|
20230922,133200,76410090,1059,1059,1059,1059,0
|
|
20230922,133100,76410090,1059,1059,1059,1059,0
|
|
20230922,133000,76410090,1059,1059,1059,1059,0
|
|
20230922,132900,76410090,1059,1059,1059,1059,3302
|
|
20230922,132800,72913272,1050,1050,1050,1050,0
|
|
20230922,132700,72913272,1050,1050,1050,1050,0
|
|
20230922,132600,72913272,1050,1050,1050,1050,0
|
|
20230922,132500,72913272,1050,1050,1050,1050,0
|
|
20230922,132400,72913272,1050,1050,1050,1050,0
|
|
20230922,132300,72913272,1050,1050,1050,1050,0
|
|
20230922,132200,72913272,1050,1050,1050,1050,0
|
|
20230922,132100,72913272,1050,1050,1050,1050,0
|
|
20230922,132000,72913272,1050,1050,1050,1050,0
|
|
20230922,131900,72913272,1050,1050,1050,1050,0
|
|
20230922,131800,72913272,1050,1050,1050,1050,0
|
|
20230922,131700,72913272,1050,1050,1050,1050,0
|
|
20230922,131600,72913272,1050,1050,1050,1050,0
|
|
20230922,131500,72913272,1050,1050,1050,1050,0
|
|
20230922,131400,72913272,1050,1050,1050,1050,0
|
|
20230922,131300,72913272,1050,1050,1050,1050,0
|
|
20230922,131200,72913272,1050,1050,1050,1050,0
|
|
20230922,131100,72913272,1050,1050,1050,1050,0
|
|
20230922,131000,72913272,1050,1050,1050,1050,0
|
|
20230922,130900,72913272,1050,1050,1050,1050,0
|
|
20230922,130800,72913272,1050,1053,1053,1050,3523
|
|
20230922,130700,69210455,1053,1053,1053,1053,0
|
|
20230922,130600,69210455,1053,1053,1053,1053,0
|
|
20230922,130500,69210455,1053,1053,1053,1053,0
|
|
20230922,130400,69210455,1053,1053,1053,1053,0
|
|
20230922,130300,69210455,1053,1053,1053,1053,0
|
|
20230922,130200,69210455,1053,1053,1053,1053,1000
|
|
20230922,130100,68157455,1053,1053,1053,1053,0
|
|
20230922,130000,68157455,1053,1053,1053,1053,0
|
|
20230922,125900,68157455,1053,1053,1053,1053,0
|
|
20230922,125800,68157455,1053,1053,1053,1053,0
|
|
20230922,125700,68157455,1053,1051,1053,1051,3352
|
|
20230922,125600,64629755,1051,1051,1051,1051,0
|
|
20230922,125500,64629755,1051,1051,1051,1051,0
|
|
20230922,125400,64629755,1051,1051,1051,1051,0
|
|
20230922,125300,64629755,1051,1051,1051,1051,0
|
|
20230922,125200,64629755,1051,1051,1051,1051,0
|
|
20230922,125100,64629755,1051,1051,1051,1051,0
|
|
20230922,125000,64629755,1051,1051,1051,1051,0
|
|
20230922,124900,64629755,1051,1051,1051,1051,0
|
|
20230922,124800,64629755,1051,1051,1051,1051,0
|
|
20230922,124700,64629755,1051,1051,1051,1051,0
|
|
20230922,124600,64629755,1051,1051,1051,1051,0
|
|
20230922,124500,64629755,1051,1053,1053,1051,2658
|
|
20230922,124400,61831073,1053,1053,1053,1053,0
|
|
20230922,124300,61831073,1053,1053,1053,1053,0
|
|
20230922,124200,61831073,1053,1053,1053,1053,0
|
|
20230922,124100,61831073,1053,1053,1053,1053,0
|
|
20230922,124000,61831073,1053,1053,1053,1053,0
|
|
20230922,123900,61831073,1053,1053,1053,1053,0
|
|
20230922,123800,61831073,1053,1053,1053,1053,0
|
|
20230922,123700,61831073,1053,1053,1053,1053,0
|
|
20230922,123600,61831073,1053,1053,1053,1053,0
|
|
20230922,123500,61831073,1053,1053,1053,1053,0
|
|
20230922,123400,61831073,1053,1053,1053,1053,0
|
|
20230922,123300,61831073,1053,1053,1053,1053,0
|
|
20230922,123200,61831073,1053,1053,1053,1053,0
|
|
20230922,123100,61831073,1053,1053,1053,1053,0
|
|
20230922,123000,61831073,1053,1053,1053,1053,0
|
|
20230922,122900,61831073,1053,1053,1053,1053,0
|
|
20230922,122800,61831073,1053,1053,1053,1053,0
|
|
20230922,122700,61831073,1053,1053,1053,1053,0
|
|
20230922,122600,61831073,1053,1053,1053,1053,0
|
|
20230922,122500,61831073,1053,1053,1053,1053,0
|
|
20230922,122400,61831073,1053,1053,1053,1053,0
|
|
20230922,122300,61831073,1053,1053,1053,1053,0
|
|
20230922,122200,61831073,1053,1053,1053,1053,0
|
|
20230922,122100,61831073,1053,1053,1053,1053,0
|
|
20230922,122000,61831073,1053,1053,1053,1053,0
|
|
20230922,121900,61831073,1053,1053,1053,1053,0
|
|
20230922,121800,61831073,1053,1053,1053,1053,0
|
|
20230922,121700,61831073,1053,1053,1053,1053,0
|
|
20230922,121600,61831073,1053,1053,1053,1053,0
|
|
20230922,121500,61831073,1053,1053,1053,1053,0
|
|
20230922,121400,61831073,1053,1053,1053,1053,0
|
|
20230922,121300,61831073,1053,1053,1053,1053,0
|
|
20230922,121200,61831073,1053,1053,1053,1053,0
|
|
20230922,121100,61831073,1053,1053,1053,1053,0
|
|
20230922,121000,61831073,1053,1053,1053,1053,0
|
|
20230922,120900,61831073,1053,1053,1053,1053,0
|
|
20230922,120800,61831073,1053,1053,1053,1053,0
|
|
20230922,120700,61831073,1053,1053,1053,1053,0
|
|
20230922,120600,61831073,1053,1053,1053,1053,0
|
|
20230922,120500,61831073,1053,1053,1053,1053,0
|
|
20230922,120400,61831073,1053,1053,1053,1053,3580
|
|
20230922,120300,58061333,1055,1055,1055,1055,0
|
|
20230922,120200,58061333,1055,1055,1055,1055,5
|
|
20230922,120100,58056058,1055,1053,1055,1053,941
|
|
20230922,120000,57064903,1053,1055,1055,1053,3055
|
|
20230922,115900,53844859,1063,1063,1063,1063,0
|
|
20230922,115800,53844859,1063,1063,1063,1063,0
|
|
20230922,115700,53844859,1063,1063,1063,1063,0
|
|
20230922,115600,53844859,1063,1063,1063,1063,0
|
|
20230922,115500,53844859,1063,1063,1063,1063,0
|
|
20230922,115400,53844859,1063,1063,1063,1063,0
|
|
20230922,115300,53844859,1063,1063,1063,1063,0
|
|
20230922,115200,53844859,1063,1063,1063,1063,0
|
|
20230922,115100,53844859,1063,1063,1063,1063,0
|
|
20230922,115000,53844859,1063,1063,1063,1063,0
|
|
20230922,114900,53844859,1063,1063,1063,1063,0
|
|
20230922,114800,53844859,1063,1063,1063,1063,2000
|
|
20230922,114700,51718859,1063,1063,1063,1063,20
|
|
20230922,114600,51697599,1063,1063,1063,1063,0
|
|
20230922,114500,51697599,1063,1063,1063,1063,0
|
|
20230922,114400,51697599,1063,1063,1063,1063,0
|
|
20230922,114300,51697599,1063,1063,1063,1063,0
|
|
20230922,114200,51697599,1063,1062,1063,1062,3000
|
|
20230922,114100,48509065,1054,1054,1054,1054,0
|
|
20230922,114000,48509065,1054,1054,1054,1054,0
|
|
20230922,113900,48509065,1054,1063,1063,1054,430
|
|
20230922,113800,48055755,1053,1053,1053,1053,0
|
|
20230922,113700,48055755,1053,1053,1061,1052,10000
|
|
20230922,113600,37512258,1051,1061,1061,1050,5000
|
|
20230922,113500,32251153,1068,1068,1068,1068,0
|
|
20230922,113400,32251153,1068,1068,1068,1068,0
|
|
20230922,113300,32251153,1068,1068,1068,1068,0
|
|
20230922,113200,32251153,1068,1068,1068,1068,0
|
|
20230922,113100,32251153,1068,1068,1068,1068,0
|
|
20230922,113000,32251153,1068,1068,1068,1068,0
|
|
20230922,112900,32251153,1068,1068,1068,1068,0
|
|
20230922,112800,32251153,1068,1068,1068,1068,0
|
|
20230922,112700,32251153,1068,1068,1068,1068,0
|
|
20230922,112600,32251153,1068,1068,1068,1068,0
|
|
20230922,112500,32251153,1068,1068,1068,1068,0
|
|
20230922,112400,32251153,1068,1068,1068,1068,0
|
|
20230922,112300,32251153,1068,1068,1068,1068,0
|
|
20230922,112200,32251153,1068,1068,1068,1068,0
|
|
20230922,112100,32251153,1068,1068,1068,1068,0
|
|
20230922,112000,32251153,1068,1068,1068,1068,0
|
|
20230922,111900,32251153,1068,1068,1068,1068,0
|
|
20230922,111800,32251153,1068,1068,1068,1068,0
|
|
20230922,111700,32251153,1068,1068,1068,1068,3
|
|
20230922,111600,32247949,1068,1068,1068,1068,0
|
|
20230922,111500,32247949,1068,1068,1068,1068,0
|
|
20230922,111400,32247949,1068,1068,1068,1068,0
|
|
20230922,111300,32247949,1068,1068,1068,1068,32
|
|
20230922,111200,32213773,1068,1068,1068,1068,40
|
|
20230922,111100,32171053,1069,1069,1069,1069,0
|
|
20230922,111000,32171053,1069,1069,1069,1069,0
|
|
20230922,110900,32171053,1069,1069,1069,1069,0
|
|
20230922,110800,32171053,1069,1069,1069,1069,0
|
|
20230922,110700,32171053,1069,1067,1069,1067,1302
|
|
20230922,110600,30781007,1066,1064,1066,1064,7
|
|
20230922,110500,30773550,1064,1062,1064,1061,7
|
|
20230922,110400,30766111,1061,1061,1061,1061,1217
|
|
20230922,110300,29474874,1061,1061,1061,1061,0
|
|
20230922,110200,29474874,1061,1060,1061,1060,1247
|
|
20230922,110100,28151931,1060,1060,1060,1060,0
|
|
20230922,110000,28151931,1060,1060,1060,1060,0
|
|
20230922,105900,28151931,1060,1060,1060,1060,0
|
|
20230922,105800,28151931,1060,1060,1060,1060,0
|
|
20230922,105700,28151931,1060,1058,1060,1058,11
|
|
20230922,105600,28140275,1058,1058,1058,1058,138
|
|
20230922,105500,27994271,1058,1058,1058,1058,0
|
|
20230922,105400,27994271,1058,1058,1058,1058,0
|
|
20230922,105300,27994271,1058,1058,1058,1058,0
|
|
20230922,105200,27994271,1058,1058,1058,1058,21
|
|
20230922,105100,27972053,1058,1058,1058,1058,20
|
|
20230922,105000,27950893,1058,1056,1058,1056,5589
|
|
20230922,104900,22038869,1056,1056,1056,1056,0
|
|
20230922,104800,22038869,1056,1052,1056,1052,2
|
|
20230922,104700,22036761,1051,1051,1051,1051,0
|
|
20230922,104600,22036761,1051,1051,1051,1051,0
|
|
20230922,104500,22036761,1051,1051,1051,1051,878
|
|
20230922,104400,21113983,1051,1051,1051,1051,0
|
|
20230922,104300,21113983,1051,1051,1051,1051,0
|
|
20230922,104200,21113983,1051,1051,1051,1051,0
|
|
20230922,104100,21113983,1051,1051,1051,1051,1146
|
|
20230922,104000,19909537,1055,1055,1055,1055,0
|
|
20230922,103900,19909537,1055,1055,1055,1055,0
|
|
20230922,103800,19909537,1055,1055,1055,1055,383
|
|
20230922,103700,19505472,1055,1055,1055,1055,100
|
|
20230922,103600,19399972,1055,1055,1055,1055,0
|
|
20230922,103500,19399972,1055,1055,1055,1055,0
|
|
20230922,103400,19399972,1055,1055,1055,1055,0
|
|
20230922,103300,19399972,1055,1055,1055,1055,548
|
|
20230922,103200,18821832,1055,1055,1055,1055,1
|
|
20230922,103100,18820777,1050,1050,1050,1050,0
|
|
20230922,103000,18820777,1050,1050,1050,1050,0
|
|
20230922,102900,18820777,1050,1050,1050,1050,0
|
|
20230922,102800,18820777,1050,1050,1050,1050,0
|
|
20230922,102700,18820777,1050,1050,1050,1050,39
|
|
20230922,102600,18779827,1051,1051,1051,1051,0
|
|
20230922,102500,18779827,1051,1051,1051,1051,955
|
|
20230922,102400,17776122,1051,1050,1051,1050,112
|
|
20230922,102300,17658483,1050,1052,1052,1050,1089
|
|
20230922,102200,16513982,1053,1053,1053,1053,918
|
|
20230922,102100,15547328,1053,1053,1053,1053,0
|
|
20230922,102000,15547328,1053,1053,1053,1053,0
|
|
20230922,101900,15547328,1053,1057,1057,1053,501
|
|
20230922,101800,15019322,1057,1056,1057,1056,2
|
|
20230922,101700,15017209,1055,1055,1055,1055,355
|
|
20230922,101600,14642684,1055,1055,1055,1055,0
|
|
20230922,101500,14642684,1055,1055,1055,1055,0
|
|
20230922,101400,14642684,1055,1055,1055,1055,0
|
|
20230922,101300,14642684,1055,1055,1055,1055,0
|
|
20230922,101200,14642684,1055,1055,1055,1055,0
|
|
20230922,101100,14642684,1055,1055,1055,1055,0
|
|
20230922,101000,14642684,1055,1054,1055,1054,2233
|
|
20230922,100900,12286889,1053,1054,1054,1053,33
|
|
20230922,100800,12252110,1055,1055,1055,1055,0
|
|
20230922,100700,12252110,1055,1055,1055,1055,0
|
|
20230922,100600,12252110,1055,1055,1055,1055,0
|
|
20230922,100500,12252110,1055,1055,1055,1055,0
|
|
20230922,100400,12252110,1055,1054,1055,1054,2009
|
|
20230922,100300,10132617,1054,1054,1054,1054,145
|
|
20230922,100200,9979787,1054,1054,1054,1054,0
|
|
20230922,100100,9979787,1054,1054,1054,1054,0
|
|
20230922,100000,9979787,1054,1054,1054,1054,1
|
|
20230922,095900,9978733,1053,1053,1053,1053,0
|
|
20230922,095800,9978733,1053,1054,1054,1053,24
|
|
20230922,095700,9953459,1053,1053,1053,1053,1488
|
|
20230922,095600,8386595,1053,1053,1053,1053,67
|
|
20230922,095500,8316044,1051,1051,1051,1051,0
|
|
20230922,095400,8316044,1051,1051,1051,1051,0
|
|
20230922,095300,8316044,1051,1051,1051,1051,0
|
|
20230922,095200,8316044,1051,1051,1051,1051,0
|
|
20230922,095100,8316044,1051,1051,1051,1051,0
|
|
20230922,095000,8316044,1051,1051,1051,1051,0
|
|
20230922,094900,8316044,1051,1051,1051,1051,0
|
|
20230922,094800,8316044,1051,1051,1051,1051,0
|
|
20230922,094700,8316044,1051,1051,1051,1051,0
|
|
20230922,094600,8316044,1051,1050,1051,1050,180
|
|
20230922,094500,8126873,1051,1051,1051,1051,1
|
|
20230922,094400,8125822,1050,1050,1050,1050,251
|
|
20230922,094300,7862272,1051,1051,1051,1051,0
|
|
20230922,094200,7862272,1051,1051,1051,1051,918
|
|
20230922,094100,6897454,1051,1051,1051,1051,936
|
|
20230922,094000,5913718,1057,1057,1057,1057,0
|
|
20230922,093900,5913718,1057,1057,1057,1057,0
|
|
20230922,093800,5913718,1057,1057,1057,1057,0
|
|
20230922,093700,5913718,1057,1057,1057,1057,0
|
|
20230922,093600,5913718,1057,1051,1057,1051,1010
|
|
20230922,093500,4852148,1051,1051,1051,1051,0
|
|
20230922,093400,4852148,1051,1051,1051,1051,14
|
|
20230922,093300,4837434,1051,1051,1051,1051,0
|
|
20230922,093200,4837434,1051,1051,1051,1051,0
|
|
20230922,093100,4837434,1051,1051,1051,1051,0
|
|
20230922,093000,4837434,1051,1051,1051,1051,0
|
|
20230922,092900,4837434,1051,1051,1051,1051,0
|
|
20230922,092800,4837434,1051,1051,1051,1051,0
|
|
20230922,092700,4837434,1051,1051,1051,1051,0
|
|
20230922,092600,4837434,1051,1051,1051,1051,1237
|
|
20230922,092500,3537347,1050,1050,1050,1050,1
|
|
20230922,092400,3536297,1050,1050,1050,1050,0
|
|
20230922,092300,3536297,1050,1050,1050,1050,0
|
|
20230922,092200,3536297,1050,1050,1050,1050,177
|
|
20230922,092100,3350447,1050,1050,1050,1050,19
|
|
20230922,092000,3330497,1050,1050,1050,1050,223
|
|
20230922,091900,3096347,1050,1050,1050,1050,79
|
|
20230922,091800,3013397,1050,1050,1050,1050,100
|
|
20230922,091700,2908397,1050,1050,1050,1050,0
|
|
20230922,091600,2908397,1050,1050,1050,1050,0
|
|
20230922,091500,2908397,1050,1049,1050,1049,69
|
|
20230922,091400,2836010,1048,1046,1048,1046,5
|
|
20230922,091300,2830772,1049,1049,1049,1049,116
|
|
20230922,091200,2709088,1050,1050,1050,1050,0
|
|
20230922,091100,2709088,1050,1050,1050,1050,0
|
|
20230922,091000,2709088,1050,1045,1050,1045,97
|
|
20230922,090900,2607713,1042,1042,1042,1042,0
|
|
20230922,090800,2607713,1042,1042,1042,1042,1
|
|
20230922,090700,2606671,1040,1040,1040,1040,0
|
|
20230922,090600,2606671,1040,1040,1040,1040,0
|
|
20230922,090500,2606671,1040,1041,1041,1040,1153
|
|
20230922,090400,1407332,1043,1044,1044,1043,191
|
|
20230922,090300,1208000,1045,1045,1045,1045,139
|
|
20230922,090200,1062745,1043,1043,1043,1043,0
|
|
20230922,090100,1062745,1043,1045,1045,1043,11
|
|
20230922,090000,1051270,1045,1045,1045,1045,1006
|