645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,194200,240208914,1610,1610,1610,1610,1126
|
|
20230925,194100,240208914,1610,1610,1610,1610,0
|
|
20230925,194000,240208914,1610,1610,1610,1610,0
|
|
20230925,193900,240208914,1610,1610,1610,1610,0
|
|
20230925,193800,240208914,1610,1610,1610,1610,0
|
|
20230925,193700,240208914,1610,1610,1610,1610,0
|
|
20230925,193600,240208914,1610,1610,1610,1610,0
|
|
20230925,193500,240208914,1610,1610,1610,1610,0
|
|
20230925,193400,240208914,1610,1610,1610,1610,0
|
|
20230925,193300,240208914,1610,1610,1610,1610,0
|
|
20230925,193200,240208914,1610,1610,1610,1610,0
|
|
20230925,193100,240208914,1610,1610,1610,1610,0
|
|
20230925,193000,240208914,1610,1610,1610,1610,0
|
|
20230925,192900,240208914,1610,1610,1610,1610,0
|
|
20230925,192800,240208914,1610,1610,1610,1610,0
|
|
20230925,192700,240208914,1610,1610,1610,1610,0
|
|
20230925,192600,240208914,1610,1610,1610,1610,0
|
|
20230925,192500,240208914,1610,1610,1610,1610,0
|
|
20230925,192400,240208914,1610,1610,1610,1610,0
|
|
20230925,192300,240208914,1610,1610,1610,1610,0
|
|
20230925,192200,240208914,1610,1610,1610,1610,0
|
|
20230925,192100,240208914,1610,1610,1610,1610,0
|
|
20230925,192000,240208914,1610,1610,1610,1610,0
|
|
20230925,191900,240208914,1610,1610,1610,1610,0
|
|
20230925,191800,240208914,1610,1610,1610,1610,0
|
|
20230925,191700,240208914,1610,1610,1610,1610,0
|
|
20230925,191600,240208914,1610,1610,1610,1610,0
|
|
20230925,191500,240208914,1610,1610,1610,1610,0
|
|
20230925,191400,240208914,1610,1610,1610,1610,0
|
|
20230925,191300,240208914,1610,1610,1610,1610,0
|
|
20230925,191200,240208914,1610,1610,1610,1610,1126
|
|
20230925,191100,240208914,1610,1610,1610,1610,0
|
|
20230925,191000,240208914,1610,1610,1610,1610,0
|
|
20230925,190900,240208914,1610,1610,1610,1610,0
|
|
20230925,190800,240208914,1610,1610,1610,1610,0
|
|
20230925,190700,240208914,1610,1610,1610,1610,0
|
|
20230925,190600,240208914,1610,1610,1610,1610,0
|
|
20230925,190500,240208914,1610,1610,1610,1610,0
|
|
20230925,190400,240208914,1610,1610,1610,1610,0
|
|
20230925,190300,240208914,1610,1610,1610,1610,0
|
|
20230925,190200,240208914,1610,1610,1610,1610,0
|
|
20230925,190100,240208914,1610,1610,1610,1610,0
|
|
20230925,190000,240208914,1610,1610,1610,1610,0
|
|
20230925,185900,240208914,1610,1610,1610,1610,0
|
|
20230925,185800,240208914,1610,1610,1610,1610,0
|
|
20230925,185700,240208914,1610,1610,1610,1610,0
|
|
20230925,185600,240208914,1610,1610,1610,1610,0
|
|
20230925,185500,240208914,1610,1610,1610,1610,0
|
|
20230925,185400,240208914,1610,1610,1610,1610,0
|
|
20230925,185300,240208914,1610,1610,1610,1610,0
|
|
20230925,185200,240208914,1610,1610,1610,1610,0
|
|
20230925,185100,240208914,1610,1610,1610,1610,0
|
|
20230925,185000,240208914,1610,1610,1610,1610,0
|
|
20230925,184900,240208914,1610,1610,1610,1610,0
|
|
20230925,184800,240208914,1610,1610,1610,1610,0
|
|
20230925,184700,240208914,1610,1610,1610,1610,0
|
|
20230925,184600,240208914,1610,1610,1610,1610,0
|
|
20230925,184500,240208914,1610,1610,1610,1610,0
|
|
20230925,184400,240208914,1610,1610,1610,1610,0
|
|
20230925,184300,240208914,1610,1610,1610,1610,0
|
|
20230925,184200,240208914,1610,1610,1610,1610,1126
|
|
20230925,184100,240208914,1610,1610,1610,1610,0
|
|
20230925,184000,240208914,1610,1610,1610,1610,0
|
|
20230925,183900,240208914,1610,1610,1610,1610,0
|
|
20230925,183800,240208914,1610,1610,1610,1610,0
|
|
20230925,183700,240208914,1610,1610,1610,1610,0
|
|
20230925,183600,240208914,1610,1610,1610,1610,0
|
|
20230925,183500,240208914,1610,1610,1610,1610,0
|
|
20230925,183400,240208914,1610,1610,1610,1610,0
|
|
20230925,183300,240208914,1610,1610,1610,1610,0
|
|
20230925,183200,240208914,1610,1610,1610,1610,0
|
|
20230925,183100,240208914,1610,1610,1610,1610,0
|
|
20230925,183000,240208914,1610,1610,1610,1610,0
|
|
20230925,182900,240208914,1610,1610,1610,1610,0
|
|
20230925,182800,240208914,1610,1610,1610,1610,0
|
|
20230925,182700,240208914,1610,1610,1610,1610,0
|
|
20230925,182600,240208914,1610,1610,1610,1610,0
|
|
20230925,182500,240208914,1610,1610,1610,1610,0
|
|
20230925,182400,240208914,1610,1610,1610,1610,0
|
|
20230925,182300,240208914,1610,1610,1610,1610,0
|
|
20230925,182200,240208914,1610,1610,1610,1610,0
|
|
20230925,182100,240208914,1610,1610,1610,1610,0
|
|
20230925,182000,240208914,1610,1610,1610,1610,0
|
|
20230925,181900,240208914,1610,1610,1610,1610,0
|
|
20230925,181800,240208914,1610,1610,1610,1610,0
|
|
20230925,181700,240208914,1610,1610,1610,1610,0
|
|
20230925,181600,240208914,1610,1610,1610,1610,0
|
|
20230925,181500,240208914,1610,1610,1610,1610,0
|
|
20230925,181400,240208914,1610,1610,1610,1610,0
|
|
20230925,181300,240208914,1610,1610,1610,1610,0
|
|
20230925,181200,240208914,1610,1610,1610,1610,1126
|
|
20230925,181100,240208914,1610,1610,1610,1610,0
|
|
20230925,181000,240208914,1610,1610,1610,1610,0
|
|
20230925,180900,240208914,1610,1610,1610,1610,0
|
|
20230925,180800,240208914,1610,1610,1610,1610,0
|
|
20230925,180700,240208914,1610,1610,1610,1610,0
|
|
20230925,180600,240208914,1610,1610,1610,1610,0
|
|
20230925,180500,240208914,1610,1610,1610,1610,0
|
|
20230925,180400,240208914,1610,1610,1610,1610,0
|
|
20230925,180300,240208914,1610,1610,1610,1610,0
|
|
20230925,180200,240208914,1610,1610,1610,1610,0
|
|
20230925,180100,240208914,1610,1610,1610,1610,0
|
|
20230925,180000,240208914,1610,1610,1610,1610,0
|
|
20230925,175900,240208914,1610,1610,1610,1610,0
|
|
20230925,175800,240208914,1610,1610,1610,1610,0
|
|
20230925,175700,240208914,1610,1610,1610,1610,0
|
|
20230925,175600,240208914,1610,1610,1610,1610,0
|
|
20230925,175500,240208914,1610,1610,1610,1610,0
|
|
20230925,175400,240208914,1610,1610,1610,1610,0
|
|
20230925,175300,240208914,1610,1610,1610,1610,0
|
|
20230925,175200,240208914,1610,1610,1610,1610,0
|
|
20230925,175100,240208914,1610,1610,1610,1610,0
|
|
20230925,175000,240208914,1610,1610,1610,1610,0
|
|
20230925,174900,240208914,1610,1610,1610,1610,0
|
|
20230925,174800,240208914,1610,1610,1610,1610,0
|
|
20230925,174700,240208914,1610,1610,1610,1610,0
|
|
20230925,174600,240208914,1610,1610,1610,1610,0
|
|
20230925,174500,240208914,1610,1610,1610,1610,0
|
|
20230925,174400,240208914,1610,1610,1610,1610,0
|
|
20230925,174300,240208914,1610,1610,1610,1610,0
|
|
20230925,174200,240208914,1610,1610,1610,1610,1126
|
|
20230925,174100,240208914,1610,1610,1610,1610,0
|
|
20230925,174000,240208914,1610,1610,1610,1610,0
|
|
20230925,173900,240208914,1610,1610,1610,1610,0
|
|
20230925,173800,240208914,1610,1610,1610,1610,0
|
|
20230925,173700,240208914,1610,1610,1610,1610,0
|
|
20230925,173600,240208914,1610,1610,1610,1610,0
|
|
20230925,173500,240208914,1610,1610,1610,1610,0
|
|
20230925,173400,240208914,1610,1610,1610,1610,0
|
|
20230925,173300,240208914,1610,1610,1610,1610,0
|
|
20230925,173200,240208914,1610,1610,1610,1610,0
|
|
20230925,173100,240208914,1610,1610,1610,1610,0
|
|
20230925,173000,240208914,1610,1610,1610,1610,0
|
|
20230925,172900,240208914,1610,1610,1610,1610,0
|
|
20230925,172800,240208914,1610,1610,1610,1610,0
|
|
20230925,172700,240208914,1610,1610,1610,1610,0
|
|
20230925,172600,240208914,1610,1610,1610,1610,0
|
|
20230925,172500,240208914,1610,1610,1610,1610,0
|
|
20230925,172400,240208914,1610,1610,1610,1610,0
|
|
20230925,172300,240208914,1610,1610,1610,1610,0
|
|
20230925,172200,240208914,1610,1610,1610,1610,0
|
|
20230925,172100,240208914,1610,1610,1610,1610,0
|
|
20230925,172000,240208914,1610,1610,1610,1610,0
|
|
20230925,171900,240208914,1610,1610,1610,1610,0
|
|
20230925,171800,240208914,1610,1610,1610,1610,0
|
|
20230925,171700,240208914,1610,1610,1610,1610,0
|
|
20230925,171600,240208914,1610,1610,1610,1610,0
|
|
20230925,171500,240208914,1610,1610,1610,1610,0
|
|
20230925,171400,240208914,1610,1610,1610,1610,0
|
|
20230925,171300,240208914,1610,1610,1610,1610,0
|
|
20230925,171200,240208914,1610,1610,1610,1610,1126
|
|
20230925,171100,240208914,1610,1610,1610,1610,0
|
|
20230925,171000,240208914,1610,1610,1610,1610,0
|
|
20230925,170900,240208914,1610,1610,1610,1610,0
|
|
20230925,170800,240208914,1610,1610,1610,1610,0
|
|
20230925,170700,240208914,1610,1610,1610,1610,0
|
|
20230925,170600,240208914,1610,1610,1610,1610,0
|
|
20230925,170500,240208914,1610,1610,1610,1610,0
|
|
20230925,170400,240208914,1610,1610,1610,1610,0
|
|
20230925,170300,240208914,1610,1610,1610,1610,0
|
|
20230925,170200,240208914,1610,1610,1610,1610,0
|
|
20230925,170100,240208914,1610,1610,1610,1610,0
|
|
20230925,170000,240208914,1610,1610,1610,1610,0
|
|
20230925,165900,240208914,1610,1610,1610,1610,0
|
|
20230925,165800,240208914,1610,1610,1610,1610,0
|
|
20230925,165700,240208914,1610,1610,1610,1610,0
|
|
20230925,165600,240208914,1610,1610,1610,1610,0
|
|
20230925,165500,240208914,1610,1610,1610,1610,0
|
|
20230925,165400,240208914,1610,1610,1610,1610,0
|
|
20230925,165300,240208914,1610,1610,1610,1610,0
|
|
20230925,165200,240208914,1610,1610,1610,1610,0
|
|
20230925,165100,240208914,1610,1610,1610,1610,0
|
|
20230925,165000,240208914,1610,1610,1610,1610,0
|
|
20230925,164900,240208914,1610,1610,1610,1610,0
|
|
20230925,164800,240208914,1610,1610,1610,1610,0
|
|
20230925,164700,240208914,1610,1610,1610,1610,0
|
|
20230925,164600,240208914,1610,1610,1610,1610,0
|
|
20230925,164500,240208914,1610,1610,1610,1610,0
|
|
20230925,164400,240208914,1610,1610,1610,1610,0
|
|
20230925,164300,240208914,1610,1610,1610,1610,0
|
|
20230925,164200,240208914,1610,1610,1610,1610,1126
|
|
20230925,164100,240208914,1610,1610,1610,1610,0
|
|
20230925,164000,240208914,1610,1610,1610,1610,0
|
|
20230925,163900,240208914,1610,1610,1610,1610,0
|
|
20230925,163800,240208914,1610,1610,1610,1610,0
|
|
20230925,163700,240208914,1610,1610,1610,1610,0
|
|
20230925,163600,240208914,1610,1610,1610,1610,0
|
|
20230925,163500,240208914,1610,1610,1610,1610,0
|
|
20230925,163400,240208914,1610,1610,1610,1610,0
|
|
20230925,163300,240208914,1610,1610,1610,1610,0
|
|
20230925,163200,240208914,1610,1610,1610,1610,0
|
|
20230925,163100,240208914,1610,1610,1610,1610,0
|
|
20230925,163000,240208914,1610,1610,1610,1610,0
|
|
20230925,162900,240208914,1610,1610,1610,1610,0
|
|
20230925,162800,240208914,1610,1610,1610,1610,0
|
|
20230925,162700,240208914,1610,1610,1610,1610,0
|
|
20230925,162600,240208914,1610,1610,1610,1610,0
|
|
20230925,162500,240208914,1610,1610,1610,1610,0
|
|
20230925,162400,240208914,1610,1610,1610,1610,0
|
|
20230925,162300,240208914,1610,1610,1610,1610,0
|
|
20230925,162200,240208914,1610,1610,1610,1610,0
|
|
20230925,162100,240208914,1610,1610,1610,1610,0
|
|
20230925,162000,240208914,1610,1610,1610,1610,0
|
|
20230925,161900,240208914,1610,1610,1610,1610,0
|
|
20230925,161800,240208914,1610,1610,1610,1610,0
|
|
20230925,161700,240208914,1610,1610,1610,1610,0
|
|
20230925,161600,240208914,1610,1610,1610,1610,0
|
|
20230925,161500,240208914,1610,1610,1610,1610,0
|
|
20230925,161400,240208914,1610,1610,1610,1610,0
|
|
20230925,161300,240208914,1610,1610,1610,1610,0
|
|
20230925,161200,240208914,1610,1610,1610,1610,1126
|
|
20230925,161100,240208914,1610,1610,1610,1610,0
|
|
20230925,161000,240208914,1610,1610,1610,1610,0
|
|
20230925,160900,240208914,1610,1610,1610,1610,0
|
|
20230925,160800,240208914,1610,1610,1610,1610,0
|
|
20230925,160700,240208914,1610,1610,1610,1610,0
|
|
20230925,160600,240208914,1610,1610,1610,1610,0
|
|
20230925,160500,240208914,1610,1610,1610,1610,0
|
|
20230925,160400,240208914,1610,1610,1610,1610,0
|
|
20230925,160300,240208914,1610,1610,1610,1610,0
|
|
20230925,160200,240208914,1610,1610,1610,1610,0
|
|
20230925,160100,240208914,1610,1610,1610,1610,0
|
|
20230925,160000,240208914,1610,1610,1610,1610,0
|
|
20230925,155900,240208914,1610,1610,1610,1610,0
|
|
20230925,155800,240208914,1610,1610,1610,1610,0
|
|
20230925,155700,240208914,1610,1610,1610,1610,0
|
|
20230925,155600,240208914,1610,1610,1610,1610,0
|
|
20230925,155500,240208914,1610,1610,1610,1610,0
|
|
20230925,155400,240208914,1610,1610,1610,1610,0
|
|
20230925,155300,240208914,1610,1610,1610,1610,0
|
|
20230925,155200,240208914,1610,1610,1610,1610,0
|
|
20230925,155100,240208914,1610,1610,1610,1610,0
|
|
20230925,155000,240208914,1610,1610,1610,1610,0
|
|
20230925,154900,240208914,1610,1610,1610,1610,0
|
|
20230925,154800,240208914,1610,1610,1610,1610,0
|
|
20230925,154700,240208914,1610,1610,1610,1610,0
|
|
20230925,154600,240208914,1610,1610,1610,1610,0
|
|
20230925,154500,240208914,1610,1610,1610,1610,0
|
|
20230925,154400,240208914,1610,1610,1610,1610,0
|
|
20230925,154300,240208914,1610,1610,1610,1610,0
|
|
20230925,154200,240208914,1610,1610,1610,1610,1126
|
|
20230925,154100,240208914,1610,1610,1610,1610,0
|
|
20230925,154000,240208914,1610,1610,1610,1610,0
|
|
20230925,153900,240208914,1610,1610,1610,1610,0
|
|
20230925,153800,240208914,1610,1610,1610,1610,0
|
|
20230925,153700,240208914,1610,1610,1610,1610,0
|
|
20230925,153600,240208914,1610,1610,1610,1610,0
|
|
20230925,153500,240208914,1610,1610,1610,1610,0
|
|
20230925,153400,240208914,1610,1610,1610,1610,0
|
|
20230925,153300,240208914,1610,1610,1610,1610,0
|
|
20230925,153200,240208914,1610,1610,1610,1610,0
|
|
20230925,153100,240208914,1610,1610,1610,1610,0
|
|
20230925,153000,240208914,1610,1610,1610,1610,1126
|
|
20230925,152900,238396054,1636,1636,1636,1636,0
|
|
20230925,152800,238396054,1636,1636,1636,1636,0
|
|
20230925,152700,238396054,1636,1636,1636,1636,0
|
|
20230925,152600,238396054,1636,1636,1636,1636,0
|
|
20230925,152500,238396054,1636,1636,1636,1636,0
|
|
20230925,152400,238396054,1636,1636,1636,1636,0
|
|
20230925,152300,238396054,1636,1636,1636,1636,0
|
|
20230925,152200,238396054,1636,1636,1636,1636,0
|
|
20230925,152100,238396054,1636,1636,1636,1636,0
|
|
20230925,152000,238396054,1636,1636,1636,1636,0
|
|
20230925,151900,238396054,1636,1620,1636,1620,479
|
|
20230925,151800,237620058,1600,1612,1620,1600,10905
|
|
20230925,151700,220158531,1612,1625,1625,1612,5261
|
|
20230925,151600,211626447,1625,1627,1627,1625,1430
|
|
20230925,151500,209302688,1637,1637,1637,1637,309
|
|
20230925,151400,208796855,1637,1638,1638,1637,674
|
|
20230925,151300,207693066,1640,1640,1640,1640,3
|
|
20230925,151200,207688146,1638,1638,1638,1638,50
|
|
20230925,151100,207606246,1640,1640,1640,1640,0
|
|
20230925,151000,207606246,1640,1640,1640,1640,150
|
|
20230925,150900,207360246,1640,1640,1640,1640,5
|
|
20230925,150800,207352046,1640,1640,1640,1640,0
|
|
20230925,150700,207352046,1640,1640,1640,1640,0
|
|
20230925,150600,207352046,1640,1640,1640,1640,0
|
|
20230925,150500,207352046,1640,1640,1640,1640,0
|
|
20230925,150400,207352046,1640,1647,1647,1640,51
|
|
20230925,150300,207268056,1648,1648,1648,1648,0
|
|
20230925,150200,207268056,1648,1646,1648,1646,801
|
|
20230925,150100,205948308,1646,1646,1646,1646,0
|
|
20230925,150000,205948308,1646,1647,1647,1646,10
|
|
20230925,145900,205931841,1648,1648,1648,1648,1500
|
|
20230925,145800,203459841,1648,1648,1648,1648,11
|
|
20230925,145700,203441713,1638,1638,1638,1638,0
|
|
20230925,145600,203441713,1638,1638,1638,1638,0
|
|
20230925,145500,203441713,1638,1638,1638,1638,1
|
|
20230925,145400,203440075,1649,1650,1650,1649,89
|
|
20230925,145300,203293254,1650,1639,1650,1639,8473
|
|
20230925,145200,189318101,1639,1639,1639,1639,298
|
|
20230925,145100,188829679,1638,1638,1638,1638,1
|
|
20230925,145000,188828041,1638,1637,1638,1637,1815
|
|
20230925,144900,185855941,1637,1637,1637,1637,1000
|
|
20230925,144800,184218941,1638,1638,1638,1638,0
|
|
20230925,144700,184218941,1638,1638,1638,1638,0
|
|
20230925,144600,184218941,1638,1638,1638,1638,0
|
|
20230925,144500,184218941,1638,1638,1638,1638,1
|
|
20230925,144400,184217303,1619,1619,1619,1619,0
|
|
20230925,144300,184217303,1619,1619,1619,1619,0
|
|
20230925,144200,184217303,1619,1619,1619,1619,0
|
|
20230925,144100,184217303,1619,1619,1619,1619,0
|
|
20230925,144000,184217303,1619,1630,1630,1619,3000
|
|
20230925,143900,179351929,1630,1635,1635,1630,2248
|
|
20230925,143800,175676486,1634,1634,1635,1634,811
|
|
20230925,143700,174350876,1634,1634,1634,1634,0
|
|
20230925,143600,174350876,1634,1634,1634,1634,500
|
|
20230925,143500,173533876,1630,1635,1635,1630,1300
|
|
20230925,143400,171412061,1636,1636,1636,1636,596
|
|
20230925,143300,170437005,1636,1632,1636,1632,2
|
|
20230925,143200,170433737,1638,1638,1638,1638,0
|
|
20230925,143100,170433737,1638,1638,1638,1638,46
|
|
20230925,143000,170358389,1638,1637,1638,1637,695
|
|
20230925,142900,169220541,1631,1631,1631,1631,1
|
|
20230925,142800,169218910,1630,1633,1633,1630,621
|
|
20230925,142700,168206349,1601,1640,1640,1601,7777
|
|
20230925,142600,155610460,1640,1650,1650,1640,1035
|
|
20230925,142500,153911192,1650,1650,1650,1650,18
|
|
20230925,142400,153881492,1641,1641,1641,1641,0
|
|
20230925,142300,153881492,1641,1641,1641,1641,0
|
|
20230925,142200,153881492,1641,1641,1641,1641,89
|
|
20230925,142100,153735443,1650,1650,1650,1650,434
|
|
20230925,142000,153019343,1650,1650,1650,1650,2621
|
|
20230925,141900,148694693,1640,1640,1640,1640,0
|
|
20230925,141800,148694693,1640,1640,1640,1640,794
|
|
20230925,141700,147392533,1640,1645,1645,1640,2254
|
|
20230925,141600,143695470,1650,1650,1650,1650,0
|
|
20230925,141500,143695470,1650,1650,1650,1650,13
|
|
20230925,141400,143674020,1650,1650,1650,1650,100
|
|
20230925,141300,143509020,1650,1650,1650,1650,300
|
|
20230925,141200,143014020,1650,1650,1650,1650,3000
|
|
20230925,141100,138064020,1640,1640,1640,1640,2
|
|
20230925,141000,138060740,1650,1650,1650,1650,0
|
|
20230925,140900,138060740,1650,1650,1650,1650,7
|
|
20230925,140800,138049190,1650,1649,1650,1649,126
|
|
20230925,140700,137841299,1640,1650,1650,1640,2
|
|
20230925,140600,137838009,1650,1644,1650,1640,2435
|
|
20230925,140500,133842248,1646,1655,1655,1646,2054
|
|
20230925,140400,130456757,1656,1656,1656,1656,0
|
|
20230925,140300,130456757,1656,1656,1656,1656,63
|
|
20230925,140200,130352429,1667,1667,1667,1667,0
|
|
20230925,140100,130352429,1667,1667,1667,1667,13
|
|
20230925,140000,130330758,1656,1656,1656,1656,100
|
|
20230925,135900,130165158,1668,1668,1668,1668,0
|
|
20230925,135800,130165158,1668,1667,1668,1666,30
|
|
20230925,135700,130115122,1668,1667,1668,1667,70
|
|
20230925,135600,129998428,1656,1656,1656,1656,0
|
|
20230925,135500,129998428,1656,1656,1656,1656,0
|
|
20230925,135400,129998428,1656,1656,1656,1656,0
|
|
20230925,135300,129998428,1656,1656,1656,1656,1
|
|
20230925,135200,129996772,1669,1669,1669,1669,0
|
|
20230925,135100,129996772,1669,1667,1669,1667,11
|
|
20230925,135000,129978427,1657,1657,1657,1657,0
|
|
20230925,134900,129978427,1657,1657,1657,1657,0
|
|
20230925,134800,129978427,1657,1657,1657,1657,1000
|
|
20230925,134700,128321427,1657,1659,1659,1657,439
|
|
20230925,134600,127593924,1670,1670,1670,1670,0
|
|
20230925,134500,127593924,1670,1670,1670,1670,0
|
|
20230925,134400,127593924,1670,1670,1670,1670,0
|
|
20230925,134300,127593924,1670,1670,1670,1670,0
|
|
20230925,134200,127593924,1670,1670,1670,1670,0
|
|
20230925,134100,127593924,1670,1670,1670,1670,0
|
|
20230925,134000,127593924,1670,1670,1670,1670,0
|
|
20230925,133900,127593924,1670,1670,1670,1670,0
|
|
20230925,133800,127593924,1670,1669,1670,1669,23
|
|
20230925,133700,127555536,1670,1670,1670,1670,0
|
|
20230925,133600,127555536,1670,1657,1670,1657,615
|
|
20230925,133500,126535354,1657,1657,1657,1657,914
|
|
20230925,133400,125020856,1657,1657,1657,1657,100
|
|
20230925,133300,124855156,1657,1657,1657,1657,210
|
|
20230925,133200,124507186,1657,1657,1657,1657,275
|
|
20230925,133100,124051511,1656,1656,1656,1656,65
|
|
20230925,133000,123943871,1656,1656,1656,1656,605
|
|
20230925,132900,122941991,1656,1656,1656,1656,0
|
|
20230925,132800,122941991,1656,1656,1656,1656,0
|
|
20230925,132700,122941991,1656,1656,1656,1656,181
|
|
20230925,132600,122642255,1655,1655,1655,1655,0
|
|
20230925,132500,122642255,1655,1655,1655,1655,0
|
|
20230925,132400,122642255,1655,1655,1655,1655,7
|
|
20230925,132300,122630670,1655,1655,1655,1655,0
|
|
20230925,132200,122630670,1655,1655,1655,1655,20
|
|
20230925,132100,122597570,1656,1656,1656,1656,0
|
|
20230925,132000,122597570,1656,1655,1656,1655,700
|
|
20230925,131900,121438596,1655,1654,1655,1654,2000
|
|
20230925,131800,118128597,1655,1655,1655,1655,0
|
|
20230925,131700,118128597,1655,1654,1655,1654,1000
|
|
20230925,131600,116473606,1656,1656,1656,1656,0
|
|
20230925,131500,116473606,1656,1656,1656,1656,0
|
|
20230925,131400,116473606,1656,1654,1656,1654,228
|
|
20230925,131300,116096058,1656,1656,1656,1656,0
|
|
20230925,131200,116096058,1656,1656,1656,1656,0
|
|
20230925,131100,116096058,1656,1656,1656,1656,0
|
|
20230925,131000,116096058,1656,1656,1656,1656,402
|
|
20230925,130900,115430346,1655,1655,1655,1655,150
|
|
20230925,130800,115182096,1633,1633,1633,1633,0
|
|
20230925,130700,115182096,1633,1640,1640,1633,4
|
|
20230925,130600,115175545,1640,1640,1640,1640,3052
|
|
20230925,130500,110170265,1640,1654,1654,1640,12500
|
|
20230925,130400,89663282,1657,1658,1673,1641,933
|
|
20230925,130300,88116076,1657,1657,1657,1657,0
|
|
20230925,130200,88116076,1657,1657,1657,1657,0
|
|
20230925,130100,88116076,1657,1657,1657,1657,0
|
|
20230925,130000,88116076,1657,1660,1660,1657,701
|
|
20230925,125900,86953776,1660,1660,1660,1660,40
|
|
20230925,125800,86887376,1660,1661,1661,1660,559
|
|
20230925,125700,85959383,1660,1663,1663,1660,5200
|
|
20230925,125600,77314429,1664,1664,1664,1664,34
|
|
20230925,125500,77257853,1673,1673,1673,1673,0
|
|
20230925,125400,77257853,1673,1673,1673,1673,0
|
|
20230925,125300,77257853,1673,1673,1673,1673,2
|
|
20230925,125200,77254507,1665,1665,1665,1665,928
|
|
20230925,125100,75709387,1665,1665,1665,1665,73
|
|
20230925,125000,75587842,1666,1666,1666,1666,6
|
|
20230925,124900,75577846,1666,1666,1666,1666,47
|
|
20230925,124800,75499544,1676,1676,1676,1676,0
|
|
20230925,124700,75499544,1676,1674,1676,1674,2
|
|
20230925,124600,75496194,1666,1666,1666,1666,0
|
|
20230925,124500,75496194,1666,1666,1666,1666,0
|
|
20230925,124400,75496194,1666,1666,1666,1666,2
|
|
20230925,124300,75492862,1666,1670,1670,1666,127
|
|
20230925,124200,75280804,1670,1670,1670,1670,13
|
|
20230925,124100,75259094,1670,1670,1670,1670,100
|
|
20230925,124000,75092094,1674,1674,1674,1674,0
|
|
20230925,123900,75092094,1674,1674,1674,1674,1
|
|
20230925,123800,75090420,1676,1676,1676,1676,119
|
|
20230925,123700,74890976,1677,1677,1677,1677,46
|
|
20230925,123600,74813834,1678,1678,1678,1678,0
|
|
20230925,123500,74813834,1678,1678,1678,1678,0
|
|
20230925,123400,74813834,1678,1678,1678,1678,1
|
|
20230925,123300,74812156,1661,1668,1668,1661,1883
|
|
20230925,123200,71674061,1681,1681,1681,1681,0
|
|
20230925,123100,71674061,1681,1681,1681,1681,1
|
|
20230925,123000,71672380,1670,1670,1670,1670,0
|
|
20230925,122900,71672380,1670,1670,1670,1670,0
|
|
20230925,122800,71672380,1670,1670,1670,1670,0
|
|
20230925,122700,71672380,1670,1670,1670,1670,0
|
|
20230925,122600,71672380,1670,1678,1678,1670,7000
|
|
20230925,122500,59971220,1678,1678,1678,1678,0
|
|
20230925,122400,59971220,1678,1678,1678,1678,0
|
|
20230925,122300,59971220,1678,1678,1678,1678,0
|
|
20230925,122200,59971220,1678,1678,1678,1678,16
|
|
20230925,122100,59944372,1687,1687,1687,1687,0
|
|
20230925,122000,59944372,1687,1687,1687,1687,0
|
|
20230925,121900,59944372,1687,1687,1687,1687,0
|
|
20230925,121800,59944372,1687,1687,1687,1687,0
|
|
20230925,121700,59944372,1687,1687,1687,1687,0
|
|
20230925,121600,59944372,1687,1687,1687,1687,0
|
|
20230925,121500,59944372,1687,1686,1687,1686,59
|
|
20230925,121400,59844840,1687,1687,1687,1687,0
|
|
20230925,121300,59844840,1687,1687,1687,1687,50
|
|
20230925,121200,59760490,1687,1687,1687,1687,0
|
|
20230925,121100,59760490,1687,1687,1687,1687,0
|
|
20230925,121000,59760490,1687,1687,1687,1687,0
|
|
20230925,120900,59760490,1687,1687,1687,1687,0
|
|
20230925,120800,59760490,1687,1687,1687,1687,0
|
|
20230925,120700,59760490,1687,1687,1687,1687,0
|
|
20230925,120600,59760490,1687,1687,1687,1687,0
|
|
20230925,120500,59760490,1687,1687,1687,1687,0
|
|
20230925,120400,59760490,1687,1687,1687,1687,0
|
|
20230925,120300,59760490,1687,1687,1687,1687,18
|
|
20230925,120200,59730124,1688,1688,1688,1688,0
|
|
20230925,120100,59730124,1688,1688,1688,1688,0
|
|
20230925,120000,59730124,1688,1688,1688,1688,0
|
|
20230925,115900,59730124,1688,1688,1688,1688,0
|
|
20230925,115800,59730124,1688,1688,1688,1688,0
|
|
20230925,115700,59730124,1688,1688,1688,1688,0
|
|
20230925,115600,59730124,1688,1688,1688,1688,0
|
|
20230925,115500,59730124,1688,1686,1688,1686,11
|
|
20230925,115400,59711567,1677,1677,1677,1677,0
|
|
20230925,115300,59711567,1677,1677,1677,1677,0
|
|
20230925,115200,59711567,1677,1677,1677,1677,0
|
|
20230925,115100,59711567,1677,1677,1677,1677,1
|
|
20230925,115000,59709890,1677,1677,1677,1677,1
|
|
20230925,114900,59708213,1687,1687,1687,1687,0
|
|
20230925,114800,59708213,1687,1687,1687,1687,0
|
|
20230925,114700,59708213,1687,1687,1687,1687,44
|
|
20230925,114600,59633985,1689,1689,1689,1689,0
|
|
20230925,114500,59633985,1689,1689,1689,1689,0
|
|
20230925,114400,59633985,1689,1689,1689,1689,0
|
|
20230925,114300,59633985,1689,1689,1689,1689,0
|
|
20230925,114200,59633985,1689,1689,1689,1689,0
|
|
20230925,114100,59633985,1689,1689,1689,1689,1
|
|
20230925,114000,59632296,1675,1675,1675,1675,0
|
|
20230925,113900,59632296,1675,1675,1675,1675,0
|
|
20230925,113800,59632296,1675,1675,1675,1675,0
|
|
20230925,113700,59632296,1675,1675,1675,1675,163
|
|
20230925,113600,59359271,1689,1689,1689,1689,295
|
|
20230925,113500,58861016,1689,1689,1689,1689,0
|
|
20230925,113400,58861016,1689,1689,1689,1689,0
|
|
20230925,113300,58861016,1689,1689,1689,1689,1
|
|
20230925,113200,58859327,1675,1675,1675,1675,0
|
|
20230925,113100,58859327,1675,1675,1675,1675,0
|
|
20230925,113000,58859327,1675,1675,1675,1675,0
|
|
20230925,112900,58859327,1675,1675,1675,1675,0
|
|
20230925,112800,58859327,1675,1676,1676,1675,341
|
|
20230925,112700,58288045,1675,1675,1675,1675,0
|
|
20230925,112600,58288045,1675,1675,1675,1675,0
|
|
20230925,112500,58288045,1675,1675,1675,1675,0
|
|
20230925,112400,58288045,1675,1675,1675,1675,0
|
|
20230925,112300,58288045,1675,1675,1675,1675,0
|
|
20230925,112200,58288045,1675,1675,1675,1675,0
|
|
20230925,112100,58288045,1675,1675,1675,1675,0
|
|
20230925,112000,58288045,1675,1676,1676,1675,500
|
|
20230925,111900,57450445,1688,1688,1688,1688,0
|
|
20230925,111800,57450445,1688,1688,1688,1688,0
|
|
20230925,111700,57450445,1688,1688,1688,1688,0
|
|
20230925,111600,57450445,1688,1688,1688,1688,7
|
|
20230925,111500,57438629,1689,1689,1689,1689,11
|
|
20230925,111400,57420050,1689,1689,1689,1689,0
|
|
20230925,111300,57420050,1689,1689,1689,1689,0
|
|
20230925,111200,57420050,1689,1689,1689,1689,1
|
|
20230925,111100,57418361,1673,1701,1702,1673,1120
|
|
20230925,111000,55543763,1704,1704,1704,1704,0
|
|
20230925,110900,55543763,1704,1704,1704,1704,0
|
|
20230925,110800,55543763,1704,1704,1704,1704,0
|
|
20230925,110700,55543763,1704,1699,1704,1671,6352
|
|
20230925,110600,44880229,1706,1706,1706,1706,0
|
|
20230925,110500,44880229,1706,1706,1706,1706,0
|
|
20230925,110400,44880229,1706,1706,1706,1706,0
|
|
20230925,110300,44880229,1706,1706,1706,1706,0
|
|
20230925,110200,44880229,1706,1706,1706,1706,0
|
|
20230925,110100,44880229,1706,1706,1706,1706,1
|
|
20230925,110000,44878523,1698,1698,1698,1698,0
|
|
20230925,105900,44878523,1698,1698,1698,1698,1
|
|
20230925,105800,44876825,1706,1706,1706,1706,0
|
|
20230925,105700,44876825,1706,1706,1706,1706,0
|
|
20230925,105600,44876825,1706,1706,1706,1706,1
|
|
20230925,105500,44875119,1707,1707,1707,1707,0
|
|
20230925,105400,44875119,1707,1707,1707,1707,0
|
|
20230925,105300,44875119,1707,1707,1707,1707,0
|
|
20230925,105200,44875119,1707,1707,1707,1707,50
|
|
20230925,105100,44789769,1707,1707,1707,1707,0
|
|
20230925,105000,44789769,1707,1707,1707,1707,0
|
|
20230925,104900,44789769,1707,1707,1707,1707,11
|
|
20230925,104800,44770992,1708,1708,1708,1708,1000
|
|
20230925,104700,43062992,1694,1709,1709,1694,1157
|
|
20230925,104600,41088145,1709,1709,1709,1709,0
|
|
20230925,104500,41088145,1709,1709,1709,1709,1026
|
|
20230925,104400,39334711,1709,1709,1709,1709,0
|
|
20230925,104300,39334711,1709,1709,1709,1709,0
|
|
20230925,104200,39334711,1709,1709,1709,1709,0
|
|
20230925,104100,39334711,1709,1709,1709,1709,4
|
|
20230925,104000,39327875,1698,1698,1698,1698,0
|
|
20230925,103900,39327875,1698,1698,1698,1698,0
|
|
20230925,103800,39327875,1698,1698,1698,1698,0
|
|
20230925,103700,39327875,1698,1698,1698,1698,0
|
|
20230925,103600,39327875,1698,1698,1698,1698,0
|
|
20230925,103500,39327875,1698,1698,1698,1698,53
|
|
20230925,103400,39237881,1710,1710,1710,1710,0
|
|
20230925,103300,39237881,1710,1710,1710,1710,0
|
|
20230925,103200,39237881,1710,1710,1710,1710,45
|
|
20230925,103100,39160931,1710,1710,1710,1710,0
|
|
20230925,103000,39160931,1710,1710,1710,1710,11
|
|
20230925,102900,39142121,1710,1710,1710,1710,11
|
|
20230925,102800,39123311,1709,1709,1709,1709,491
|
|
20230925,102700,38284192,1709,1708,1709,1708,18
|
|
20230925,102600,38253442,1698,1698,1698,1698,0
|
|
20230925,102500,38253442,1698,1698,1698,1698,16
|
|
20230925,102400,38226274,1698,1698,1698,1698,26
|
|
20230925,102300,38182126,1700,1700,1700,1700,299
|
|
20230925,102200,37673826,1710,1699,1710,1698,849
|
|
20230925,102100,36228920,1719,1719,1719,1719,0
|
|
20230925,102000,36228920,1719,1719,1719,1719,1
|
|
20230925,101900,36227201,1699,1699,1699,1699,1
|
|
20230925,101800,36225502,1719,1719,1719,1719,1
|
|
20230925,101700,36223783,1719,1719,1719,1719,1
|
|
20230925,101600,36222064,1697,1697,1697,1697,1
|
|
20230925,101500,36220367,1720,1720,1720,1720,0
|
|
20230925,101400,36220367,1720,1720,1720,1720,0
|
|
20230925,101300,36220367,1720,1720,1720,1720,101
|
|
20230925,101200,36046647,1723,1724,1725,1723,1001
|
|
20230925,101100,34320732,1725,1724,1725,1724,207
|
|
20230925,101000,33963842,1724,1724,1724,1724,24
|
|
20230925,100900,33922466,1725,1725,1725,1725,0
|
|
20230925,100800,33922466,1725,1691,1725,1691,1771
|
|
20230925,100700,30904388,1690,1690,1690,1690,0
|
|
20230925,100600,30904388,1690,1690,1690,1690,160
|
|
20230925,100500,30633988,1692,1692,1692,1692,10
|
|
20230925,100400,30617068,1692,1692,1692,1692,0
|
|
20230925,100300,30617068,1692,1692,1692,1692,0
|
|
20230925,100200,30617068,1692,1692,1692,1692,40
|
|
20230925,100100,30549388,1692,1692,1692,1692,18
|
|
20230925,100000,30518932,1692,1692,1692,1692,0
|
|
20230925,095900,30518932,1692,1692,1692,1692,0
|
|
20230925,095800,30518932,1692,1692,1692,1692,0
|
|
20230925,095700,30518932,1692,1692,1692,1692,0
|
|
20230925,095600,30518932,1692,1692,1692,1692,0
|
|
20230925,095500,30518932,1692,1692,1692,1692,2
|
|
20230925,095400,30515548,1694,1694,1694,1694,0
|
|
20230925,095300,30515548,1694,1694,1694,1694,15
|
|
20230925,095200,30490138,1694,1694,1694,1694,6
|
|
20230925,095100,30479974,1690,1690,1690,1690,0
|
|
20230925,095000,30479974,1690,1690,1690,1690,0
|
|
20230925,094900,30479974,1690,1690,1690,1690,6
|
|
20230925,094800,30469834,1694,1694,1694,1694,0
|
|
20230925,094700,30469834,1694,1694,1694,1694,0
|
|
20230925,094600,30469834,1694,1694,1694,1694,1000
|
|
20230925,094500,28775834,1694,1694,1694,1694,0
|
|
20230925,094400,28775834,1694,1694,1694,1694,0
|
|
20230925,094300,28775834,1694,1694,1694,1694,1
|
|
20230925,094200,28774140,1694,1694,1694,1694,21
|
|
20230925,094100,28738566,1696,1696,1696,1696,0
|
|
20230925,094000,28738566,1696,1696,1696,1696,0
|
|
20230925,093900,28738566,1696,1696,1696,1696,1
|
|
20230925,093800,28736870,1697,1697,1697,1697,2
|
|
20230925,093700,28733476,1698,1698,1698,1698,3
|
|
20230925,093600,28728382,1698,1698,1698,1698,0
|
|
20230925,093500,28728382,1698,1699,1699,1698,1428
|
|
20230925,093400,26303594,1700,1700,1700,1700,4
|
|
20230925,093300,26296794,1700,1700,1700,1700,0
|
|
20230925,093200,26296794,1700,1700,1700,1700,1000
|
|
20230925,093100,24596794,1700,1700,1700,1700,0
|
|
20230925,093000,24596794,1700,1700,1700,1700,1
|
|
20230925,092900,24595094,1699,1706,1706,1699,1508
|
|
20230925,092800,22028483,1725,1725,1725,1725,0
|
|
20230925,092700,22028483,1725,1725,1725,1725,0
|
|
20230925,092600,22028483,1725,1725,1725,1725,5
|
|
20230925,092500,22019858,1725,1725,1725,1725,500
|
|
20230925,092400,21157358,1726,1726,1726,1726,0
|
|
20230925,092300,21157358,1726,1726,1726,1726,0
|
|
20230925,092200,21157358,1726,1725,1726,1725,3833
|
|
20230925,092100,14541701,1726,1726,1726,1726,0
|
|
20230925,092000,14541701,1726,1726,1726,1726,0
|
|
20230925,091900,14541701,1726,1724,1726,1724,11
|
|
20230925,091800,14522722,1726,1725,1726,1725,36
|
|
20230925,091700,14460608,1727,1727,1727,1727,0
|
|
20230925,091600,14460608,1727,1727,1727,1727,0
|
|
20230925,091500,14460608,1727,1728,1728,1727,135
|
|
20230925,091400,14227358,1728,1722,1728,1722,485
|
|
20230925,091300,13391276,1736,1698,1736,1698,3107
|
|
20230925,091200,8102603,1688,1688,1688,1688,0
|
|
20230925,091100,8102603,1688,1688,1688,1688,0
|
|
20230925,091000,8102603,1688,1697,1698,1688,1861
|
|
20230925,090900,4959822,1698,1698,1698,1698,0
|
|
20230925,090800,4959822,1698,1698,1698,1698,0
|
|
20230925,090700,4959822,1698,1698,1698,1698,0
|
|
20230925,090600,4959822,1698,1698,1698,1698,734
|
|
20230925,090500,3713490,1687,1687,1687,1687,0
|
|
20230925,090400,3713490,1687,1687,1687,1687,0
|
|
20230925,090300,3713490,1687,1687,1687,1687,0
|
|
20230925,090200,3713490,1687,1687,1687,1687,100
|
|
20230925,090100,3544790,1687,1697,1697,1687,134
|
|
20230925,090000,3317892,1698,1698,1698,1698,1954
|