674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,201100,310910160,1035,1035,1035,1035,12336
|
|
20230913,201000,310910160,1035,1035,1035,1035,0
|
|
20230913,200900,310910160,1035,1035,1035,1035,0
|
|
20230913,200800,310910160,1035,1035,1035,1035,0
|
|
20230913,200700,310910160,1035,1035,1035,1035,0
|
|
20230913,200600,310910160,1035,1035,1035,1035,0
|
|
20230913,200500,310910160,1035,1035,1035,1035,0
|
|
20230913,200400,310910160,1035,1035,1035,1035,0
|
|
20230913,200300,310910160,1035,1035,1035,1035,0
|
|
20230913,200200,310910160,1035,1035,1035,1035,0
|
|
20230913,200100,310910160,1035,1035,1035,1035,0
|
|
20230913,200000,310910160,1035,1035,1035,1035,0
|
|
20230913,195900,310910160,1035,1035,1035,1035,0
|
|
20230913,195800,310910160,1035,1035,1035,1035,0
|
|
20230913,195700,310910160,1035,1035,1035,1035,0
|
|
20230913,195600,310910160,1035,1035,1035,1035,0
|
|
20230913,195500,310910160,1035,1035,1035,1035,0
|
|
20230913,195400,310910160,1035,1035,1035,1035,0
|
|
20230913,195300,310910160,1035,1035,1035,1035,0
|
|
20230913,195200,310910160,1035,1035,1035,1035,0
|
|
20230913,195100,310910160,1035,1035,1035,1035,0
|
|
20230913,195000,310910160,1035,1035,1035,1035,0
|
|
20230913,194900,310910160,1035,1035,1035,1035,0
|
|
20230913,194800,310910160,1035,1035,1035,1035,0
|
|
20230913,194700,310910160,1035,1035,1035,1035,0
|
|
20230913,194600,310910160,1035,1035,1035,1035,0
|
|
20230913,194500,310910160,1035,1035,1035,1035,0
|
|
20230913,194400,310910160,1035,1035,1035,1035,0
|
|
20230913,194300,310910160,1035,1035,1035,1035,0
|
|
20230913,194200,310910160,1035,1035,1035,1035,0
|
|
20230913,194100,310910160,1035,1035,1035,1035,12336
|
|
20230913,194000,310910160,1035,1035,1035,1035,0
|
|
20230913,193900,310910160,1035,1035,1035,1035,0
|
|
20230913,193800,310910160,1035,1035,1035,1035,0
|
|
20230913,193700,310910160,1035,1035,1035,1035,0
|
|
20230913,193600,310910160,1035,1035,1035,1035,0
|
|
20230913,193500,310910160,1035,1035,1035,1035,0
|
|
20230913,193400,310910160,1035,1035,1035,1035,0
|
|
20230913,193300,310910160,1035,1035,1035,1035,0
|
|
20230913,193200,310910160,1035,1035,1035,1035,0
|
|
20230913,193100,310910160,1035,1035,1035,1035,0
|
|
20230913,193000,310910160,1035,1035,1035,1035,0
|
|
20230913,192900,310910160,1035,1035,1035,1035,0
|
|
20230913,192800,310910160,1035,1035,1035,1035,0
|
|
20230913,192700,310910160,1035,1035,1035,1035,0
|
|
20230913,192600,310910160,1035,1035,1035,1035,0
|
|
20230913,192500,310910160,1035,1035,1035,1035,0
|
|
20230913,192400,310910160,1035,1035,1035,1035,0
|
|
20230913,192300,310910160,1035,1035,1035,1035,0
|
|
20230913,192200,310910160,1035,1035,1035,1035,0
|
|
20230913,192100,310910160,1035,1035,1035,1035,0
|
|
20230913,192000,310910160,1035,1035,1035,1035,0
|
|
20230913,191900,310910160,1035,1035,1035,1035,0
|
|
20230913,191800,310910160,1035,1035,1035,1035,0
|
|
20230913,191700,310910160,1035,1035,1035,1035,0
|
|
20230913,191600,310910160,1035,1035,1035,1035,0
|
|
20230913,191500,310910160,1035,1035,1035,1035,0
|
|
20230913,191400,310910160,1035,1035,1035,1035,0
|
|
20230913,191300,310910160,1035,1035,1035,1035,0
|
|
20230913,191200,310910160,1035,1035,1035,1035,0
|
|
20230913,191100,310910160,1035,1035,1035,1035,12336
|
|
20230913,191000,310910160,1035,1035,1035,1035,0
|
|
20230913,190900,310910160,1035,1035,1035,1035,0
|
|
20230913,190800,310910160,1035,1035,1035,1035,0
|
|
20230913,190700,310910160,1035,1035,1035,1035,0
|
|
20230913,190600,310910160,1035,1035,1035,1035,0
|
|
20230913,190500,310910160,1035,1035,1035,1035,0
|
|
20230913,190400,310910160,1035,1035,1035,1035,0
|
|
20230913,190300,310910160,1035,1035,1035,1035,0
|
|
20230913,190200,310910160,1035,1035,1035,1035,0
|
|
20230913,190100,310910160,1035,1035,1035,1035,0
|
|
20230913,190000,310910160,1035,1035,1035,1035,0
|
|
20230913,185900,310910160,1035,1035,1035,1035,0
|
|
20230913,185800,310910160,1035,1035,1035,1035,0
|
|
20230913,185700,310910160,1035,1035,1035,1035,0
|
|
20230913,185600,310910160,1035,1035,1035,1035,0
|
|
20230913,185500,310910160,1035,1035,1035,1035,0
|
|
20230913,185400,310910160,1035,1035,1035,1035,0
|
|
20230913,185300,310910160,1035,1035,1035,1035,0
|
|
20230913,185200,310910160,1035,1035,1035,1035,0
|
|
20230913,185100,310910160,1035,1035,1035,1035,0
|
|
20230913,185000,310910160,1035,1035,1035,1035,0
|
|
20230913,184900,310910160,1035,1035,1035,1035,0
|
|
20230913,184800,310910160,1035,1035,1035,1035,0
|
|
20230913,184700,310910160,1035,1035,1035,1035,0
|
|
20230913,184600,310910160,1035,1035,1035,1035,0
|
|
20230913,184500,310910160,1035,1035,1035,1035,0
|
|
20230913,184400,310910160,1035,1035,1035,1035,0
|
|
20230913,184300,310910160,1035,1035,1035,1035,0
|
|
20230913,184200,310910160,1035,1035,1035,1035,0
|
|
20230913,184100,310910160,1035,1035,1035,1035,12336
|
|
20230913,184000,310910160,1035,1035,1035,1035,0
|
|
20230913,183900,310910160,1035,1035,1035,1035,0
|
|
20230913,183800,310910160,1035,1035,1035,1035,0
|
|
20230913,183700,310910160,1035,1035,1035,1035,0
|
|
20230913,183600,310910160,1035,1035,1035,1035,0
|
|
20230913,183500,310910160,1035,1035,1035,1035,0
|
|
20230913,183400,310910160,1035,1035,1035,1035,0
|
|
20230913,183300,310910160,1035,1035,1035,1035,0
|
|
20230913,183200,310910160,1035,1035,1035,1035,0
|
|
20230913,183100,310910160,1035,1035,1035,1035,0
|
|
20230913,183000,310910160,1035,1035,1035,1035,0
|
|
20230913,182900,310910160,1035,1035,1035,1035,0
|
|
20230913,182800,310910160,1035,1035,1035,1035,0
|
|
20230913,182700,310910160,1035,1035,1035,1035,0
|
|
20230913,182600,310910160,1035,1035,1035,1035,0
|
|
20230913,182500,310910160,1035,1035,1035,1035,0
|
|
20230913,182400,310910160,1035,1035,1035,1035,0
|
|
20230913,182300,310910160,1035,1035,1035,1035,0
|
|
20230913,182200,310910160,1035,1035,1035,1035,0
|
|
20230913,182100,310910160,1035,1035,1035,1035,0
|
|
20230913,182000,310910160,1035,1035,1035,1035,0
|
|
20230913,181900,310910160,1035,1035,1035,1035,0
|
|
20230913,181800,310910160,1035,1035,1035,1035,0
|
|
20230913,181700,310910160,1035,1035,1035,1035,0
|
|
20230913,181600,310910160,1035,1035,1035,1035,0
|
|
20230913,181500,310910160,1035,1035,1035,1035,0
|
|
20230913,181400,310910160,1035,1035,1035,1035,0
|
|
20230913,181300,310910160,1035,1035,1035,1035,0
|
|
20230913,181200,310910160,1035,1035,1035,1035,0
|
|
20230913,181100,310910160,1035,1035,1035,1035,12336
|
|
20230913,181000,310910160,1035,1035,1035,1035,0
|
|
20230913,180900,310910160,1035,1035,1035,1035,0
|
|
20230913,180800,310910160,1035,1035,1035,1035,0
|
|
20230913,180700,310910160,1035,1035,1035,1035,0
|
|
20230913,180600,310910160,1035,1035,1035,1035,0
|
|
20230913,180500,310910160,1035,1035,1035,1035,0
|
|
20230913,180400,310910160,1035,1035,1035,1035,0
|
|
20230913,180300,310910160,1035,1035,1035,1035,0
|
|
20230913,180200,310910160,1035,1035,1035,1035,0
|
|
20230913,180100,310910160,1035,1035,1035,1035,0
|
|
20230913,180000,310910160,1035,1035,1035,1035,0
|
|
20230913,175900,310910160,1035,1035,1035,1035,0
|
|
20230913,175800,310910160,1035,1035,1035,1035,0
|
|
20230913,175700,310910160,1035,1035,1035,1035,0
|
|
20230913,175600,310910160,1035,1035,1035,1035,0
|
|
20230913,175500,310910160,1035,1035,1035,1035,0
|
|
20230913,175400,310910160,1035,1035,1035,1035,0
|
|
20230913,175300,310910160,1035,1035,1035,1035,0
|
|
20230913,175200,310910160,1035,1035,1035,1035,0
|
|
20230913,175100,310910160,1035,1035,1035,1035,0
|
|
20230913,175000,310910160,1035,1035,1035,1035,0
|
|
20230913,174900,310910160,1035,1035,1035,1035,0
|
|
20230913,174800,310910160,1035,1035,1035,1035,0
|
|
20230913,174700,310910160,1035,1035,1035,1035,0
|
|
20230913,174600,310910160,1035,1035,1035,1035,0
|
|
20230913,174500,310910160,1035,1035,1035,1035,0
|
|
20230913,174400,310910160,1035,1035,1035,1035,0
|
|
20230913,174300,310910160,1035,1035,1035,1035,0
|
|
20230913,174200,310910160,1035,1035,1035,1035,0
|
|
20230913,174100,310910160,1035,1035,1035,1035,12336
|
|
20230913,174000,310910160,1035,1035,1035,1035,0
|
|
20230913,173900,310910160,1035,1035,1035,1035,0
|
|
20230913,173800,310910160,1035,1035,1035,1035,0
|
|
20230913,173700,310910160,1035,1035,1035,1035,0
|
|
20230913,173600,310910160,1035,1035,1035,1035,0
|
|
20230913,173500,310910160,1035,1035,1035,1035,0
|
|
20230913,173400,310910160,1035,1035,1035,1035,0
|
|
20230913,173300,310910160,1035,1035,1035,1035,0
|
|
20230913,173200,310910160,1035,1035,1035,1035,0
|
|
20230913,173100,310910160,1035,1035,1035,1035,0
|
|
20230913,173000,310910160,1035,1035,1035,1035,0
|
|
20230913,172900,310910160,1035,1035,1035,1035,0
|
|
20230913,172800,310910160,1035,1035,1035,1035,0
|
|
20230913,172700,310910160,1035,1035,1035,1035,0
|
|
20230913,172600,310910160,1035,1035,1035,1035,0
|
|
20230913,172500,310910160,1035,1035,1035,1035,0
|
|
20230913,172400,310910160,1035,1035,1035,1035,0
|
|
20230913,172300,310910160,1035,1035,1035,1035,0
|
|
20230913,172200,310910160,1035,1035,1035,1035,0
|
|
20230913,172100,310910160,1035,1035,1035,1035,0
|
|
20230913,172000,310910160,1035,1035,1035,1035,0
|
|
20230913,171900,310910160,1035,1035,1035,1035,0
|
|
20230913,171800,310910160,1035,1035,1035,1035,0
|
|
20230913,171700,310910160,1035,1035,1035,1035,0
|
|
20230913,171600,310910160,1035,1035,1035,1035,0
|
|
20230913,171500,310910160,1035,1035,1035,1035,0
|
|
20230913,171400,310910160,1035,1035,1035,1035,0
|
|
20230913,171300,310910160,1035,1035,1035,1035,0
|
|
20230913,171200,310910160,1035,1035,1035,1035,0
|
|
20230913,171100,310910160,1035,1035,1035,1035,12336
|
|
20230913,171000,310910160,1035,1035,1035,1035,0
|
|
20230913,170900,310910160,1035,1035,1035,1035,0
|
|
20230913,170800,310910160,1035,1035,1035,1035,0
|
|
20230913,170700,310910160,1035,1035,1035,1035,0
|
|
20230913,170600,310910160,1035,1035,1035,1035,0
|
|
20230913,170500,310910160,1035,1035,1035,1035,0
|
|
20230913,170400,310910160,1035,1035,1035,1035,0
|
|
20230913,170300,310910160,1035,1035,1035,1035,0
|
|
20230913,170200,310910160,1035,1035,1035,1035,0
|
|
20230913,170100,310910160,1035,1035,1035,1035,0
|
|
20230913,170000,310910160,1035,1035,1035,1035,0
|
|
20230913,165900,310910160,1035,1035,1035,1035,0
|
|
20230913,165800,310910160,1035,1035,1035,1035,0
|
|
20230913,165700,310910160,1035,1035,1035,1035,0
|
|
20230913,165600,310910160,1035,1035,1035,1035,0
|
|
20230913,165500,310910160,1035,1035,1035,1035,0
|
|
20230913,165400,310910160,1035,1035,1035,1035,0
|
|
20230913,165300,310910160,1035,1035,1035,1035,0
|
|
20230913,165200,310910160,1035,1035,1035,1035,0
|
|
20230913,165100,310910160,1035,1035,1035,1035,0
|
|
20230913,165000,310910160,1035,1035,1035,1035,0
|
|
20230913,164900,310910160,1035,1035,1035,1035,0
|
|
20230913,164800,310910160,1035,1035,1035,1035,0
|
|
20230913,164700,310910160,1035,1035,1035,1035,0
|
|
20230913,164600,310910160,1035,1035,1035,1035,0
|
|
20230913,164500,310910160,1035,1035,1035,1035,0
|
|
20230913,164400,310910160,1035,1035,1035,1035,0
|
|
20230913,164300,310910160,1035,1035,1035,1035,0
|
|
20230913,164200,310910160,1035,1035,1035,1035,0
|
|
20230913,164100,310910160,1035,1035,1035,1035,12336
|
|
20230913,164000,310910160,1035,1035,1035,1035,0
|
|
20230913,163900,310910160,1035,1035,1035,1035,0
|
|
20230913,163800,310910160,1035,1035,1035,1035,0
|
|
20230913,163700,310910160,1035,1035,1035,1035,0
|
|
20230913,163600,310910160,1035,1035,1035,1035,0
|
|
20230913,163500,310910160,1035,1035,1035,1035,0
|
|
20230913,163400,310910160,1035,1035,1035,1035,0
|
|
20230913,163300,310910160,1035,1035,1035,1035,0
|
|
20230913,163200,310910160,1035,1035,1035,1035,0
|
|
20230913,163100,310910160,1035,1035,1035,1035,0
|
|
20230913,163000,310910160,1035,1035,1035,1035,0
|
|
20230913,162900,310910160,1035,1035,1035,1035,0
|
|
20230913,162800,310910160,1035,1035,1035,1035,0
|
|
20230913,162700,310910160,1035,1035,1035,1035,0
|
|
20230913,162600,310910160,1035,1035,1035,1035,0
|
|
20230913,162500,310910160,1035,1035,1035,1035,0
|
|
20230913,162400,310910160,1035,1035,1035,1035,0
|
|
20230913,162300,310910160,1035,1035,1035,1035,0
|
|
20230913,162200,310910160,1035,1035,1035,1035,0
|
|
20230913,162100,310910160,1035,1035,1035,1035,0
|
|
20230913,162000,310910160,1035,1035,1035,1035,0
|
|
20230913,161900,310910160,1035,1035,1035,1035,0
|
|
20230913,161800,310910160,1035,1035,1035,1035,0
|
|
20230913,161700,310910160,1035,1035,1035,1035,0
|
|
20230913,161600,310910160,1035,1035,1035,1035,0
|
|
20230913,161500,310910160,1035,1035,1035,1035,0
|
|
20230913,161400,310910160,1035,1035,1035,1035,0
|
|
20230913,161300,310910160,1035,1035,1035,1035,0
|
|
20230913,161200,310910160,1035,1035,1035,1035,0
|
|
20230913,161100,310910160,1035,1035,1035,1035,12336
|
|
20230913,161000,310910160,1035,1035,1035,1035,0
|
|
20230913,160900,310910160,1035,1035,1035,1035,0
|
|
20230913,160800,310910160,1035,1035,1035,1035,0
|
|
20230913,160700,310910160,1035,1035,1035,1035,0
|
|
20230913,160600,310910160,1035,1035,1035,1035,0
|
|
20230913,160500,310910160,1035,1035,1035,1035,0
|
|
20230913,160400,310910160,1035,1035,1035,1035,0
|
|
20230913,160300,310910160,1035,1035,1035,1035,0
|
|
20230913,160200,310910160,1035,1035,1035,1035,0
|
|
20230913,160100,310910160,1035,1035,1035,1035,0
|
|
20230913,160000,310910160,1035,1035,1035,1035,0
|
|
20230913,155900,310910160,1035,1035,1035,1035,0
|
|
20230913,155800,310910160,1035,1035,1035,1035,0
|
|
20230913,155700,310910160,1035,1035,1035,1035,0
|
|
20230913,155600,310910160,1035,1035,1035,1035,0
|
|
20230913,155500,310910160,1035,1035,1035,1035,0
|
|
20230913,155400,310910160,1035,1035,1035,1035,0
|
|
20230913,155300,310910160,1035,1035,1035,1035,0
|
|
20230913,155200,310910160,1035,1035,1035,1035,0
|
|
20230913,155100,310910160,1035,1035,1035,1035,0
|
|
20230913,155000,310910160,1035,1035,1035,1035,0
|
|
20230913,154900,310910160,1035,1035,1035,1035,0
|
|
20230913,154800,310910160,1035,1035,1035,1035,0
|
|
20230913,154700,310910160,1035,1035,1035,1035,0
|
|
20230913,154600,310910160,1035,1035,1035,1035,0
|
|
20230913,154500,310910160,1035,1035,1035,1035,0
|
|
20230913,154400,310910160,1035,1035,1035,1035,0
|
|
20230913,154300,310910160,1035,1035,1035,1035,0
|
|
20230913,154200,310910160,1035,1035,1035,1035,0
|
|
20230913,154100,310910160,1035,1035,1035,1035,12336
|
|
20230913,154000,310910160,1035,1035,1035,1035,0
|
|
20230913,153900,310910160,1035,1035,1035,1035,0
|
|
20230913,153800,310910160,1035,1035,1035,1035,0
|
|
20230913,153700,310910160,1035,1035,1035,1035,0
|
|
20230913,153600,310910160,1035,1035,1035,1035,0
|
|
20230913,153500,310910160,1035,1035,1035,1035,0
|
|
20230913,153400,310910160,1035,1035,1035,1035,0
|
|
20230913,153300,310910160,1035,1035,1035,1035,0
|
|
20230913,153200,310910160,1035,1035,1035,1035,0
|
|
20230913,153100,310910160,1035,1035,1035,1035,0
|
|
20230913,153000,310910160,1035,1035,1035,1035,12336
|
|
20230913,152900,298142400,1038,1038,1038,1038,0
|
|
20230913,152800,298142400,1038,1038,1038,1038,0
|
|
20230913,152700,298142400,1038,1038,1038,1038,0
|
|
20230913,152600,298142400,1038,1038,1038,1038,0
|
|
20230913,152500,298142400,1038,1038,1038,1038,0
|
|
20230913,152400,298142400,1038,1038,1038,1038,0
|
|
20230913,152300,298142400,1038,1038,1038,1038,0
|
|
20230913,152200,298142400,1038,1038,1038,1038,0
|
|
20230913,152100,298142400,1038,1038,1038,1038,0
|
|
20230913,152000,298142400,1038,1038,1038,1038,0
|
|
20230913,151900,298142400,1038,1034,1038,1033,1113
|
|
20230913,151800,296991809,1038,1035,1038,1035,1377
|
|
20230913,151700,295565806,1035,1038,1038,1035,175
|
|
20230913,151600,295384527,1038,1038,1038,1038,148
|
|
20230913,151500,295230903,1038,1038,1038,1038,0
|
|
20230913,151400,295230903,1038,1038,1038,1038,42
|
|
20230913,151300,295187307,1038,1038,1038,1038,470
|
|
20230913,151200,294699447,1038,1038,1038,1038,30
|
|
20230913,151100,294668307,1030,1034,1034,1030,9000
|
|
20230913,151000,285385669,1034,1034,1034,1034,7389
|
|
20230913,150900,277745443,1033,1033,1033,1033,0
|
|
20230913,150800,277745443,1033,1033,1033,1033,371
|
|
20230913,150700,277362200,1033,1033,1033,1033,870
|
|
20230913,150600,276463490,1033,1033,1033,1033,0
|
|
20230913,150500,276463490,1033,1033,1033,1033,0
|
|
20230913,150400,276463490,1033,1033,1033,1033,1
|
|
20230913,150300,276462457,1039,1039,1039,1039,0
|
|
20230913,150200,276462457,1039,1039,1039,1039,0
|
|
20230913,150100,276462457,1039,1036,1039,1035,1001
|
|
20230913,150000,275426310,1036,1036,1036,1036,600
|
|
20230913,145900,274804710,1036,1036,1036,1036,600
|
|
20230913,145800,274183110,1035,1035,1035,1035,779
|
|
20230913,145700,273376845,1034,1034,1034,1034,0
|
|
20230913,145600,273376845,1034,1034,1034,1034,1321
|
|
20230913,145500,272010931,1035,1035,1035,1035,2
|
|
20230913,145400,272008861,1035,1035,1035,1035,20
|
|
20230913,145300,271988161,1036,1036,1036,1036,1501
|
|
20230913,145200,270433125,1030,1030,1030,1030,357
|
|
20230913,145100,270065415,1030,1033,1033,1030,1338
|
|
20230913,145000,268686891,1033,1033,1033,1033,5000
|
|
20230913,144900,263521891,1033,1033,1033,1033,0
|
|
20230913,144800,263521891,1033,1033,1033,1033,13
|
|
20230913,144700,263508462,1033,1032,1033,1032,1377
|
|
20230913,144600,262086282,1033,1033,1033,1033,2
|
|
20230913,144500,262084216,1033,1033,1033,1033,0
|
|
20230913,144400,262084216,1033,1033,1033,1033,1700
|
|
20230913,144300,260328116,1033,1033,1034,1033,4899
|
|
20230913,144200,255267349,1039,1039,1039,1039,100
|
|
20230913,144100,255163449,1040,1040,1040,1040,0
|
|
20230913,144000,255163449,1040,1040,1040,1040,200
|
|
20230913,143900,254955449,1040,1040,1040,1040,0
|
|
20230913,143800,254955449,1040,1040,1040,1040,0
|
|
20230913,143700,254955449,1040,1040,1040,1040,0
|
|
20230913,143600,254955449,1040,1040,1040,1040,1
|
|
20230913,143500,254954409,1036,1036,1036,1036,1
|
|
20230913,143400,254953373,1036,1036,1040,1036,151
|
|
20230913,143300,254796919,1037,1038,1039,1037,454
|
|
20230913,143200,254325420,1038,1038,1038,1038,45
|
|
20230913,143100,254278710,1038,1037,1038,1037,1455
|
|
20230913,143000,252769420,1037,1037,1037,1037,1900
|
|
20230913,142900,250799120,1029,1029,1029,1029,0
|
|
20230913,142800,250799120,1029,1029,1029,1029,0
|
|
20230913,142700,250799120,1029,1040,1040,1029,22121
|
|
20230913,142600,227994047,1030,1044,1044,1030,30000
|
|
20230913,142500,196958846,1048,1048,1048,1048,0
|
|
20230913,142400,196958846,1048,1048,1048,1048,100
|
|
20230913,142300,196854046,1048,1048,1048,1048,0
|
|
20230913,142200,196854046,1048,1048,1048,1048,0
|
|
20230913,142100,196854046,1048,1048,1048,1048,0
|
|
20230913,142000,196854046,1048,1048,1048,1048,0
|
|
20230913,141900,196854046,1048,1048,1048,1048,0
|
|
20230913,141800,196854046,1048,1045,1048,1045,2
|
|
20230913,141700,196851953,1044,1044,1044,1044,42
|
|
20230913,141600,196808105,1044,1044,1044,1044,0
|
|
20230913,141500,196808105,1044,1044,1044,1044,0
|
|
20230913,141400,196808105,1044,1044,1044,1044,0
|
|
20230913,141300,196808105,1044,1044,1044,1044,0
|
|
20230913,141200,196808105,1044,1044,1044,1044,0
|
|
20230913,141100,196808105,1044,1044,1044,1044,100
|
|
20230913,141000,196703705,1044,1044,1044,1044,0
|
|
20230913,140900,196703705,1044,1044,1044,1044,1
|
|
20230913,140800,196702661,1045,1045,1045,1045,0
|
|
20230913,140700,196702661,1045,1045,1045,1045,4
|
|
20230913,140600,196698481,1044,1044,1044,1044,200
|
|
20230913,140500,196489681,1048,1048,1048,1048,0
|
|
20230913,140400,196489681,1048,1048,1048,1048,2
|
|
20230913,140300,196487585,1049,1049,1049,1049,0
|
|
20230913,140200,196487585,1049,1049,1049,1049,0
|
|
20230913,140100,196487585,1049,1049,1049,1049,0
|
|
20230913,140000,196487585,1049,1049,1049,1049,0
|
|
20230913,135900,196487585,1049,1049,1049,1049,0
|
|
20230913,135800,196487585,1049,1049,1049,1049,0
|
|
20230913,135700,196487585,1049,1049,1049,1049,0
|
|
20230913,135600,196487585,1049,1047,1049,1047,101
|
|
20230913,135500,196381836,1043,1043,1043,1043,0
|
|
20230913,135400,196381836,1043,1043,1043,1043,0
|
|
20230913,135300,196381836,1043,1043,1043,1043,0
|
|
20230913,135200,196381836,1043,1043,1043,1043,0
|
|
20230913,135100,196381836,1043,1043,1043,1043,0
|
|
20230913,135000,196381836,1043,1043,1043,1043,0
|
|
20230913,134900,196381836,1043,1044,1044,1043,171
|
|
20230913,134800,196203368,1043,1043,1043,1043,0
|
|
20230913,134700,196203368,1043,1043,1043,1043,0
|
|
20230913,134600,196203368,1043,1043,1043,1043,0
|
|
20230913,134500,196203368,1043,1043,1043,1043,0
|
|
20230913,134400,196203368,1043,1043,1043,1043,0
|
|
20230913,134300,196203368,1043,1045,1045,1043,52
|
|
20230913,134200,196149074,1046,1046,1046,1046,0
|
|
20230913,134100,196149074,1046,1046,1046,1046,0
|
|
20230913,134000,196149074,1046,1046,1046,1046,0
|
|
20230913,133900,196149074,1046,1046,1046,1046,38
|
|
20230913,133800,196109326,1043,1043,1043,1043,0
|
|
20230913,133700,196109326,1043,1043,1043,1043,0
|
|
20230913,133600,196109326,1043,1045,1045,1043,562
|
|
20230913,133500,195522502,1050,1050,1050,1049,11
|
|
20230913,133400,195510956,1049,1049,1049,1049,784
|
|
20230913,133300,194688540,1049,1049,1049,1049,0
|
|
20230913,133200,194688540,1049,1049,1049,1049,2
|
|
20230913,133100,194686442,1049,1049,1049,1049,0
|
|
20230913,133000,194686442,1049,1049,1049,1049,2
|
|
20230913,132900,194684344,1049,1049,1049,1049,0
|
|
20230913,132800,194684344,1049,1049,1049,1049,0
|
|
20230913,132700,194684344,1049,1049,1049,1049,0
|
|
20230913,132600,194684344,1049,1049,1049,1049,0
|
|
20230913,132500,194684344,1049,1049,1049,1049,0
|
|
20230913,132400,194684344,1049,1049,1049,1049,0
|
|
20230913,132300,194684344,1049,1049,1049,1049,0
|
|
20230913,132200,194684344,1049,1049,1049,1049,1
|
|
20230913,132100,194683295,1045,1045,1045,1045,0
|
|
20230913,132000,194683295,1045,1045,1045,1045,0
|
|
20230913,131900,194683295,1045,1045,1045,1045,0
|
|
20230913,131800,194683295,1045,1045,1045,1045,0
|
|
20230913,131700,194683295,1045,1045,1045,1045,0
|
|
20230913,131600,194683295,1045,1045,1045,1045,0
|
|
20230913,131500,194683295,1045,1045,1045,1045,0
|
|
20230913,131400,194683295,1045,1045,1045,1045,353
|
|
20230913,131300,194314410,1049,1049,1049,1049,3
|
|
20230913,131200,194311263,1049,1049,1049,1049,0
|
|
20230913,131100,194311263,1049,1049,1049,1049,0
|
|
20230913,131000,194311263,1049,1049,1049,1049,0
|
|
20230913,130900,194311263,1049,1049,1049,1049,1835
|
|
20230913,130800,192386348,1050,1050,1050,1050,20
|
|
20230913,130700,192365348,1049,1049,1049,1049,100
|
|
20230913,130600,192260448,1052,1052,1052,1052,101
|
|
20230913,130500,192154196,1052,1052,1052,1052,0
|
|
20230913,130400,192154196,1052,1052,1052,1052,300
|
|
20230913,130300,191838596,1055,1055,1055,1055,101
|
|
20230913,130200,191732041,1053,1044,1053,1044,15967
|
|
20230913,130100,174963551,1044,1044,1044,1044,0
|
|
20230913,130000,174963551,1044,1044,1044,1044,20
|
|
20230913,125900,174942671,1038,1038,1038,1038,200
|
|
20230913,125800,174735071,1037,1037,1037,1037,0
|
|
20230913,125700,174735071,1037,1037,1037,1037,1920
|
|
20230913,125600,172744031,1035,1040,1040,1035,20000
|
|
20230913,125500,152027282,1050,1041,1050,1041,101
|
|
20230913,125400,151922132,1041,1041,1041,1041,55
|
|
20230913,125300,151864877,1041,1050,1050,1041,46
|
|
20230913,125200,151816982,1040,1040,1040,1040,300
|
|
20230913,125100,151504982,1040,1040,1040,1040,400
|
|
20230913,125000,151088982,1040,1040,1040,1040,1600
|
|
20230913,124900,149424982,1041,1043,1045,1040,10199
|
|
20230913,124800,138815993,1049,1051,1051,1049,32
|
|
20230913,124700,138782414,1052,1052,1052,1052,0
|
|
20230913,124600,138782414,1052,1051,1052,1050,21
|
|
20230913,124500,138760337,1052,1052,1052,1052,2
|
|
20230913,124400,138758233,1052,1052,1052,1052,20
|
|
20230913,124300,138737193,1052,1051,1052,1051,11
|
|
20230913,124200,138725625,1052,1052,1052,1050,622
|
|
20230913,124100,138071446,1052,1052,1052,1052,3
|
|
20230913,124000,138068290,1052,1052,1052,1052,6
|
|
20230913,123900,138061978,1052,1052,1052,1051,3298
|
|
20230913,123800,134592763,1052,1052,1052,1052,7
|
|
20230913,123700,134585399,1052,1052,1052,1052,60
|
|
20230913,123600,134522279,1052,1051,1052,1050,663
|
|
20230913,123500,133825513,1052,1052,1052,1052,44
|
|
20230913,123400,133779225,1052,1045,1052,1045,3510
|
|
20230913,123300,130090984,1045,1043,1045,1043,2000
|
|
20230913,123200,128001354,1043,1043,1043,1043,50
|
|
20230913,123100,127949204,1042,1042,1042,1042,0
|
|
20230913,123000,127949204,1042,1042,1042,1042,220
|
|
20230913,122900,127719964,1041,1041,1041,1041,0
|
|
20230913,122800,127719964,1041,1041,1041,1041,100
|
|
20230913,122700,127615864,1040,1040,1040,1040,190
|
|
20230913,122600,127418264,1040,1040,1040,1040,0
|
|
20230913,122500,127418264,1040,1040,1040,1040,30
|
|
20230913,122400,127387064,1041,1043,1043,1041,243
|
|
20230913,122300,127133693,1041,1041,1041,1041,69
|
|
20230913,122200,127061864,1042,1041,1042,1041,13
|
|
20230913,122100,127048319,1040,1040,1040,1040,0
|
|
20230913,122000,127048319,1040,1040,1040,1040,400
|
|
20230913,121900,126632319,1039,1039,1039,1039,0
|
|
20230913,121800,126632319,1039,1040,1040,1039,5600
|
|
20230913,121700,120813266,1040,1041,1041,1040,700
|
|
20230913,121600,120085118,1042,1043,1043,1042,594
|
|
20230913,121500,119466164,1044,1045,1045,1044,2
|
|
20230913,121400,119464075,1044,1045,1045,1044,3
|
|
20230913,121300,119460941,1045,1045,1045,1045,0
|
|
20230913,121200,119460941,1045,1044,1045,1044,390
|
|
20230913,121100,119053397,1045,1045,1045,1045,1196
|
|
20230913,121000,117803577,1045,1046,1046,1045,32
|
|
20230913,120900,117770117,1046,1046,1046,1046,0
|
|
20230913,120800,117770117,1046,1046,1046,1046,0
|
|
20230913,120700,117770117,1046,1046,1046,1046,0
|
|
20230913,120600,117770117,1046,1046,1046,1046,96
|
|
20230913,120500,117669701,1046,1046,1046,1046,0
|
|
20230913,120400,117669701,1046,1046,1046,1046,2
|
|
20230913,120300,117667609,1047,1047,1047,1047,277
|
|
20230913,120200,117377590,1047,1047,1047,1047,1
|
|
20230913,120100,117376543,1052,1052,1052,1052,0
|
|
20230913,120000,117376543,1052,1051,1052,1051,1000
|
|
20230913,115900,116325503,1052,1052,1052,1052,7
|
|
20230913,115800,116318139,1052,1052,1052,1052,0
|
|
20230913,115700,116318139,1052,1051,1052,1051,30
|
|
20230913,115600,116286602,1051,1051,1051,1051,0
|
|
20230913,115500,116286602,1051,1051,1051,1051,0
|
|
20230913,115400,116286602,1051,1051,1051,1051,2000
|
|
20230913,115300,114184602,1051,1051,1051,1051,1
|
|
20230913,115200,114183551,1051,1051,1051,1051,400
|
|
20230913,115100,113763151,1051,1051,1051,1051,0
|
|
20230913,115000,113763151,1051,1051,1051,1051,0
|
|
20230913,114900,113763151,1051,1051,1051,1051,1
|
|
20230913,114800,113762100,1051,1051,1051,1051,1
|
|
20230913,114700,113761049,1051,1051,1051,1051,0
|
|
20230913,114600,113761049,1051,1051,1051,1051,3
|
|
20230913,114500,113757896,1051,1051,1051,1051,0
|
|
20230913,114400,113757896,1051,1051,1051,1051,0
|
|
20230913,114300,113757896,1051,1051,1051,1050,4
|
|
20230913,114200,113753693,1051,1051,1051,1051,0
|
|
20230913,114100,113753693,1051,1051,1051,1051,0
|
|
20230913,114000,113753693,1051,1051,1051,1051,1
|
|
20230913,113900,113752642,1051,1047,1051,1047,100
|
|
20230913,113800,113647716,1044,1044,1044,1044,867
|
|
20230913,113700,112742568,1041,1041,1041,1041,483
|
|
20230913,113600,112239765,1036,1036,1036,1036,0
|
|
20230913,113500,112239765,1036,1041,1041,1036,1288
|
|
20230913,113400,110902808,1044,1044,1044,1044,0
|
|
20230913,113300,110902808,1044,1044,1044,1044,0
|
|
20230913,113200,110902808,1044,1044,1044,1044,0
|
|
20230913,113100,110902808,1044,1044,1044,1044,2
|
|
20230913,113000,110900720,1046,1046,1046,1046,0
|
|
20230913,112900,110900720,1046,1038,1046,1037,86
|
|
20230913,112800,110811528,1036,1048,1048,1036,4520
|
|
20230913,112700,106111499,1049,1049,1049,1049,0
|
|
20230913,112600,106111499,1049,1050,1050,1049,3
|
|
20230913,112500,106108350,1051,1051,1051,1051,0
|
|
20230913,112400,106108350,1051,1051,1051,1051,0
|
|
20230913,112300,106108350,1051,1046,1052,1046,150
|
|
20230913,112200,105950966,1043,1043,1043,1043,0
|
|
20230913,112100,105950966,1043,1043,1043,1043,750
|
|
20230913,112000,105168716,1043,1043,1043,1043,0
|
|
20230913,111900,105168716,1043,1043,1043,1043,50
|
|
20230913,111800,105116566,1041,1041,1041,1041,1
|
|
20230913,111700,105115525,1040,1040,1040,1040,0
|
|
20230913,111600,105115525,1040,1040,1040,1040,0
|
|
20230913,111500,105115525,1040,1042,1042,1040,5000
|
|
20230913,111400,99914493,1041,1042,1042,1041,7848
|
|
20230913,111300,91736882,1043,1043,1043,1043,400
|
|
20230913,111200,91319682,1043,1042,1043,1041,1118
|
|
20230913,111100,90153893,1043,1046,1046,1043,8481
|
|
20230913,111000,81300599,1046,1047,1047,1046,1000
|
|
20230913,110900,80254043,1048,1049,1049,1048,581
|
|
20230913,110800,79645031,1050,1050,1050,1050,0
|
|
20230913,110700,79645031,1050,1050,1050,1050,1
|
|
20230913,110600,79643981,1050,1051,1051,1050,2032
|
|
20230913,110500,77510321,1050,1050,1050,1050,0
|
|
20230913,110400,77510321,1050,1050,1050,1050,19
|
|
20230913,110300,77490371,1050,1050,1050,1050,0
|
|
20230913,110200,77490371,1050,1050,1050,1050,100
|
|
20230913,110100,77385371,1050,1050,1050,1050,0
|
|
20230913,110000,77385371,1050,1050,1050,1050,0
|
|
20230913,105900,77385371,1050,1050,1050,1050,1
|
|
20230913,105800,77384321,1049,1049,1049,1049,0
|
|
20230913,105700,77384321,1049,1049,1049,1049,846
|
|
20230913,105600,76496867,1049,1049,1049,1049,4
|
|
20230913,105500,76492671,1050,1050,1050,1050,9
|
|
20230913,105400,76483221,1050,1050,1050,1050,108
|
|
20230913,105300,76369821,1050,1050,1050,1050,0
|
|
20230913,105200,76369821,1050,1050,1050,1050,0
|
|
20230913,105100,76369821,1050,1050,1050,1050,100
|
|
20230913,105000,76264821,1050,1050,1050,1050,100
|
|
20230913,104900,76159821,1051,1050,1051,1050,864
|
|
20230913,104800,75252165,1050,1050,1050,1050,71
|
|
20230913,104700,75177615,1050,1047,1050,1047,101
|
|
20230913,104600,75071571,1047,1050,1050,1047,274
|
|
20230913,104500,74784360,1047,1047,1047,1047,85
|
|
20230913,104400,74695365,1048,1050,1050,1048,5333
|
|
20230913,104300,69106082,1050,1051,1051,1050,5000
|
|
20230913,104200,63855797,1051,1051,1051,1051,2560
|
|
20230913,104100,61165237,1052,1052,1052,1052,1513
|
|
20230913,104000,59573561,1060,1055,1060,1052,1545
|
|
20230913,103900,57944874,1055,1055,1055,1055,0
|
|
20230913,103800,57944874,1055,1060,1060,1055,10017
|
|
20230913,103700,47374066,1058,1058,1058,1058,711
|
|
20230913,103600,46621828,1060,1060,1060,1060,9
|
|
20230913,103500,46612288,1060,1060,1060,1060,0
|
|
20230913,103400,46612288,1060,1060,1060,1060,11
|
|
20230913,103300,46600628,1061,1061,1061,1061,5
|
|
20230913,103200,46595323,1061,1061,1061,1061,0
|
|
20230913,103100,46595323,1061,1057,1061,1057,1276
|
|
20230913,103000,45246587,1057,1057,1057,1057,0
|
|
20230913,102900,45246587,1057,1057,1057,1057,1208
|
|
20230913,102800,43969731,1057,1057,1057,1057,0
|
|
20230913,102700,43969731,1057,1057,1057,1057,100
|
|
20230913,102600,43864031,1058,1059,1059,1058,394
|
|
20230913,102500,43446964,1059,1059,1059,1059,0
|
|
20230913,102400,43446964,1059,1059,1059,1059,0
|
|
20230913,102300,43446964,1059,1059,1059,1059,275
|
|
20230913,102200,43155739,1060,1060,1060,1060,0
|
|
20230913,102100,43155739,1060,1060,1060,1060,10
|
|
20230913,102000,43145139,1060,1060,1060,1060,190
|
|
20230913,101900,42943739,1059,1059,1059,1059,0
|
|
20230913,101800,42943739,1059,1059,1059,1059,0
|
|
20230913,101700,42943739,1059,1059,1059,1059,0
|
|
20230913,101600,42943739,1059,1059,1059,1059,0
|
|
20230913,101500,42943739,1059,1059,1059,1059,0
|
|
20230913,101400,42943739,1059,1059,1059,1059,0
|
|
20230913,101300,42943739,1059,1060,1060,1059,943
|
|
20230913,101200,41945053,1060,1060,1060,1060,0
|
|
20230913,101100,41945053,1060,1060,1060,1060,0
|
|
20230913,101000,41945053,1060,1060,1060,1060,1
|
|
20230913,100900,41943993,1059,1059,1059,1059,0
|
|
20230913,100800,41943993,1059,1059,1059,1059,0
|
|
20230913,100700,41943993,1059,1059,1059,1059,373
|
|
20230913,100600,41548986,1059,1059,1059,1059,16
|
|
20230913,100500,41532042,1059,1059,1059,1059,0
|
|
20230913,100400,41532042,1059,1059,1059,1059,0
|
|
20230913,100300,41532042,1059,1059,1059,1059,0
|
|
20230913,100200,41532042,1059,1059,1059,1059,1312
|
|
20230913,100100,40142634,1060,1060,1060,1060,974
|
|
20230913,100000,39110194,1061,1061,1061,1061,10
|
|
20230913,095900,39099584,1062,1062,1062,1062,10
|
|
20230913,095800,39088964,1062,1062,1062,1062,1
|
|
20230913,095700,39087902,1062,1062,1062,1062,0
|
|
20230913,095600,39087902,1062,1062,1062,1062,1
|
|
20230913,095500,39086840,1062,1062,1062,1062,150
|
|
20230913,095400,38927540,1061,1062,1062,1061,348
|
|
20230913,095300,38558065,1064,1067,1067,1064,3362
|
|
20230913,095200,34980612,1067,1067,1067,1067,30
|
|
20230913,095100,34948602,1064,1066,1066,1064,5000
|
|
20230913,095000,29627612,1067,1067,1067,1067,4
|
|
20230913,094900,29623344,1067,1067,1067,1067,51
|
|
20230913,094800,29568927,1066,1065,1066,1065,34
|
|
20230913,094700,29532716,1064,1064,1064,1064,3348
|
|
20230913,094600,25970444,1064,1064,1064,1064,50
|
|
20230913,094500,25917244,1064,1064,1064,1064,0
|
|
20230913,094400,25917244,1064,1064,1064,1064,0
|
|
20230913,094300,25917244,1064,1064,1064,1064,0
|
|
20230913,094200,25917244,1064,1064,1064,1064,0
|
|
20230913,094100,25917244,1064,1064,1064,1064,0
|
|
20230913,094000,25917244,1064,1064,1064,1064,0
|
|
20230913,093900,25917244,1064,1064,1064,1064,0
|
|
20230913,093800,25917244,1064,1064,1064,1064,100
|
|
20230913,093700,25810844,1064,1061,1064,1061,104
|
|
20230913,093600,25700497,1061,1062,1062,1061,400
|
|
20230913,093500,25276040,1062,1061,1062,1061,782
|
|
20230913,093400,24446188,1061,1061,1061,1061,0
|
|
20230913,093300,24446188,1061,1063,1063,1061,609
|
|
20230913,093200,23799639,1063,1063,1063,1063,2
|
|
20230913,093100,23797513,1059,1057,1059,1057,3161
|
|
20230913,093000,20454925,1058,1058,1058,1058,0
|
|
20230913,092900,20454925,1058,1058,1058,1058,0
|
|
20230913,092800,20454925,1058,1058,1058,1054,4867
|
|
20230913,092700,15320058,1059,1059,1059,1059,100
|
|
20230913,092600,15214158,1059,1060,1060,1059,533
|
|
20230913,092500,14649573,1059,1059,1059,1059,0
|
|
20230913,092400,14649573,1059,1060,1060,1059,3300
|
|
20230913,092300,11153775,1065,1065,1065,1065,5
|
|
20230913,092200,11148450,1060,1060,1060,1060,4
|
|
20230913,092100,11144210,1065,1065,1065,1065,0
|
|
20230913,092000,11144210,1065,1065,1065,1065,24
|
|
20230913,091900,11118650,1062,1064,1065,1062,116
|
|
20230913,091800,10995251,1062,1062,1062,1062,100
|
|
20230913,091700,10889051,1062,1062,1062,1062,200
|
|
20230913,091600,10676651,1057,1057,1057,1057,0
|
|
20230913,091500,10676651,1057,1057,1057,1057,0
|
|
20230913,091400,10676651,1057,1057,1057,1057,15
|
|
20230913,091300,10660796,1057,1057,1057,1057,0
|
|
20230913,091200,10660796,1057,1057,1057,1057,33
|
|
20230913,091100,10625915,1057,1058,1058,1057,100
|
|
20230913,091000,10520159,1055,1055,1055,1055,0
|
|
20230913,090900,10520159,1055,1055,1055,1055,0
|
|
20230913,090800,10520159,1055,1061,1061,1055,300
|
|
20230913,090700,10202581,1060,1060,1060,1060,232
|
|
20230913,090600,9956661,1060,1061,1070,1060,402
|
|
20230913,090500,9526824,1050,1061,1061,1050,6414
|
|
20230913,090400,2726461,1061,1063,1063,1061,1149
|
|
20230913,090300,1507370,1063,1069,1069,1063,1000
|
|
20230913,090200,442936,1070,1070,1070,1070,70
|
|
20230913,090100,368036,1070,1070,1070,1070,0
|
|
20230913,090000,368036,1070,1073,1073,1070,343
|