672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,200900,144967395,1017,1017,1017,1017,7641
|
|
20230919,200800,144967395,1017,1017,1017,1017,0
|
|
20230919,200700,144967395,1017,1017,1017,1017,0
|
|
20230919,200600,144967395,1017,1017,1017,1017,0
|
|
20230919,200500,144967395,1017,1017,1017,1017,0
|
|
20230919,200400,144967395,1017,1017,1017,1017,0
|
|
20230919,200300,144967395,1017,1017,1017,1017,0
|
|
20230919,200200,144967395,1017,1017,1017,1017,0
|
|
20230919,200100,144967395,1017,1017,1017,1017,0
|
|
20230919,200000,144967395,1017,1017,1017,1017,0
|
|
20230919,195900,144967395,1017,1017,1017,1017,0
|
|
20230919,195800,144967395,1017,1017,1017,1017,0
|
|
20230919,195700,144967395,1017,1017,1017,1017,0
|
|
20230919,195600,144967395,1017,1017,1017,1017,0
|
|
20230919,195500,144967395,1017,1017,1017,1017,0
|
|
20230919,195400,144967395,1017,1017,1017,1017,0
|
|
20230919,195300,144967395,1017,1017,1017,1017,0
|
|
20230919,195200,144967395,1017,1017,1017,1017,0
|
|
20230919,195100,144967395,1017,1017,1017,1017,0
|
|
20230919,195000,144967395,1017,1017,1017,1017,0
|
|
20230919,194900,144967395,1017,1017,1017,1017,0
|
|
20230919,194800,144967395,1017,1017,1017,1017,0
|
|
20230919,194700,144967395,1017,1017,1017,1017,0
|
|
20230919,194600,144967395,1017,1017,1017,1017,0
|
|
20230919,194500,144967395,1017,1017,1017,1017,0
|
|
20230919,194400,144967395,1017,1017,1017,1017,0
|
|
20230919,194300,144967395,1017,1017,1017,1017,0
|
|
20230919,194200,144967395,1017,1017,1017,1017,0
|
|
20230919,194100,144967395,1017,1017,1017,1017,0
|
|
20230919,194000,144967395,1017,1017,1017,1017,0
|
|
20230919,193900,144967395,1017,1017,1017,1017,7641
|
|
20230919,193800,144967395,1017,1017,1017,1017,0
|
|
20230919,193700,144967395,1017,1017,1017,1017,0
|
|
20230919,193600,144967395,1017,1017,1017,1017,0
|
|
20230919,193500,144967395,1017,1017,1017,1017,0
|
|
20230919,193400,144967395,1017,1017,1017,1017,0
|
|
20230919,193300,144967395,1017,1017,1017,1017,0
|
|
20230919,193200,144967395,1017,1017,1017,1017,0
|
|
20230919,193100,144967395,1017,1017,1017,1017,0
|
|
20230919,193000,144967395,1017,1017,1017,1017,0
|
|
20230919,192900,144967395,1017,1017,1017,1017,0
|
|
20230919,192800,144967395,1017,1017,1017,1017,0
|
|
20230919,192700,144967395,1017,1017,1017,1017,0
|
|
20230919,192600,144967395,1017,1017,1017,1017,0
|
|
20230919,192500,144967395,1017,1017,1017,1017,0
|
|
20230919,192400,144967395,1017,1017,1017,1017,0
|
|
20230919,192300,144967395,1017,1017,1017,1017,0
|
|
20230919,192200,144967395,1017,1017,1017,1017,0
|
|
20230919,192100,144967395,1017,1017,1017,1017,0
|
|
20230919,192000,144967395,1017,1017,1017,1017,0
|
|
20230919,191900,144967395,1017,1017,1017,1017,0
|
|
20230919,191800,144967395,1017,1017,1017,1017,0
|
|
20230919,191700,144967395,1017,1017,1017,1017,0
|
|
20230919,191600,144967395,1017,1017,1017,1017,0
|
|
20230919,191500,144967395,1017,1017,1017,1017,0
|
|
20230919,191400,144967395,1017,1017,1017,1017,0
|
|
20230919,191300,144967395,1017,1017,1017,1017,0
|
|
20230919,191200,144967395,1017,1017,1017,1017,0
|
|
20230919,191100,144967395,1017,1017,1017,1017,0
|
|
20230919,191000,144967395,1017,1017,1017,1017,0
|
|
20230919,190900,144967395,1017,1017,1017,1017,7641
|
|
20230919,190800,144967395,1017,1017,1017,1017,0
|
|
20230919,190700,144967395,1017,1017,1017,1017,0
|
|
20230919,190600,144967395,1017,1017,1017,1017,0
|
|
20230919,190500,144967395,1017,1017,1017,1017,0
|
|
20230919,190400,144967395,1017,1017,1017,1017,0
|
|
20230919,190300,144967395,1017,1017,1017,1017,0
|
|
20230919,190200,144967395,1017,1017,1017,1017,0
|
|
20230919,190100,144967395,1017,1017,1017,1017,0
|
|
20230919,190000,144967395,1017,1017,1017,1017,0
|
|
20230919,185900,144967395,1017,1017,1017,1017,0
|
|
20230919,185800,144967395,1017,1017,1017,1017,0
|
|
20230919,185700,144967395,1017,1017,1017,1017,0
|
|
20230919,185600,144967395,1017,1017,1017,1017,0
|
|
20230919,185500,144967395,1017,1017,1017,1017,0
|
|
20230919,185400,144967395,1017,1017,1017,1017,0
|
|
20230919,185300,144967395,1017,1017,1017,1017,0
|
|
20230919,185200,144967395,1017,1017,1017,1017,0
|
|
20230919,185100,144967395,1017,1017,1017,1017,0
|
|
20230919,185000,144967395,1017,1017,1017,1017,0
|
|
20230919,184900,144967395,1017,1017,1017,1017,0
|
|
20230919,184800,144967395,1017,1017,1017,1017,0
|
|
20230919,184700,144967395,1017,1017,1017,1017,0
|
|
20230919,184600,144967395,1017,1017,1017,1017,0
|
|
20230919,184500,144967395,1017,1017,1017,1017,0
|
|
20230919,184400,144967395,1017,1017,1017,1017,0
|
|
20230919,184300,144967395,1017,1017,1017,1017,0
|
|
20230919,184200,144967395,1017,1017,1017,1017,0
|
|
20230919,184100,144967395,1017,1017,1017,1017,0
|
|
20230919,184000,144967395,1017,1017,1017,1017,0
|
|
20230919,183900,144967395,1017,1017,1017,1017,7641
|
|
20230919,183800,144967395,1017,1017,1017,1017,0
|
|
20230919,183700,144967395,1017,1017,1017,1017,0
|
|
20230919,183600,144967395,1017,1017,1017,1017,0
|
|
20230919,183500,144967395,1017,1017,1017,1017,0
|
|
20230919,183400,144967395,1017,1017,1017,1017,0
|
|
20230919,183300,144967395,1017,1017,1017,1017,0
|
|
20230919,183200,144967395,1017,1017,1017,1017,0
|
|
20230919,183100,144967395,1017,1017,1017,1017,0
|
|
20230919,183000,144967395,1017,1017,1017,1017,0
|
|
20230919,182900,144967395,1017,1017,1017,1017,0
|
|
20230919,182800,144967395,1017,1017,1017,1017,0
|
|
20230919,182700,144967395,1017,1017,1017,1017,0
|
|
20230919,182600,144967395,1017,1017,1017,1017,0
|
|
20230919,182500,144967395,1017,1017,1017,1017,0
|
|
20230919,182400,144967395,1017,1017,1017,1017,0
|
|
20230919,182300,144967395,1017,1017,1017,1017,0
|
|
20230919,182200,144967395,1017,1017,1017,1017,0
|
|
20230919,182100,144967395,1017,1017,1017,1017,0
|
|
20230919,182000,144967395,1017,1017,1017,1017,0
|
|
20230919,181900,144967395,1017,1017,1017,1017,0
|
|
20230919,181800,144967395,1017,1017,1017,1017,0
|
|
20230919,181700,144967395,1017,1017,1017,1017,0
|
|
20230919,181600,144967395,1017,1017,1017,1017,0
|
|
20230919,181500,144967395,1017,1017,1017,1017,0
|
|
20230919,181400,144967395,1017,1017,1017,1017,0
|
|
20230919,181300,144967395,1017,1017,1017,1017,0
|
|
20230919,181200,144967395,1017,1017,1017,1017,0
|
|
20230919,181100,144967395,1017,1017,1017,1017,0
|
|
20230919,181000,144967395,1017,1017,1017,1017,0
|
|
20230919,180900,144967395,1017,1017,1017,1017,7641
|
|
20230919,180800,144967395,1017,1017,1017,1017,0
|
|
20230919,180700,144967395,1017,1017,1017,1017,0
|
|
20230919,180600,144967395,1017,1017,1017,1017,0
|
|
20230919,180500,144967395,1017,1017,1017,1017,0
|
|
20230919,180400,144967395,1017,1017,1017,1017,0
|
|
20230919,180300,144967395,1017,1017,1017,1017,0
|
|
20230919,180200,144967395,1017,1017,1017,1017,0
|
|
20230919,180100,144967395,1017,1017,1017,1017,0
|
|
20230919,180000,144967395,1017,1017,1017,1017,0
|
|
20230919,175900,144967395,1017,1017,1017,1017,0
|
|
20230919,175800,144967395,1017,1017,1017,1017,0
|
|
20230919,175700,144967395,1017,1017,1017,1017,0
|
|
20230919,175600,144967395,1017,1017,1017,1017,0
|
|
20230919,175500,144967395,1017,1017,1017,1017,0
|
|
20230919,175400,144967395,1017,1017,1017,1017,0
|
|
20230919,175300,144967395,1017,1017,1017,1017,0
|
|
20230919,175200,144967395,1017,1017,1017,1017,0
|
|
20230919,175100,144967395,1017,1017,1017,1017,0
|
|
20230919,175000,144967395,1017,1017,1017,1017,0
|
|
20230919,174900,144967395,1017,1017,1017,1017,0
|
|
20230919,174800,144967395,1017,1017,1017,1017,0
|
|
20230919,174700,144967395,1017,1017,1017,1017,0
|
|
20230919,174600,144967395,1017,1017,1017,1017,0
|
|
20230919,174500,144967395,1017,1017,1017,1017,0
|
|
20230919,174400,144967395,1017,1017,1017,1017,0
|
|
20230919,174300,144967395,1017,1017,1017,1017,0
|
|
20230919,174200,144967395,1017,1017,1017,1017,0
|
|
20230919,174100,144967395,1017,1017,1017,1017,0
|
|
20230919,174000,144967395,1017,1017,1017,1017,0
|
|
20230919,173900,144967395,1017,1017,1017,1017,7641
|
|
20230919,173800,144967395,1017,1017,1017,1017,0
|
|
20230919,173700,144967395,1017,1017,1017,1017,0
|
|
20230919,173600,144967395,1017,1017,1017,1017,0
|
|
20230919,173500,144967395,1017,1017,1017,1017,0
|
|
20230919,173400,144967395,1017,1017,1017,1017,0
|
|
20230919,173300,144967395,1017,1017,1017,1017,0
|
|
20230919,173200,144967395,1017,1017,1017,1017,0
|
|
20230919,173100,144967395,1017,1017,1017,1017,0
|
|
20230919,173000,144967395,1017,1017,1017,1017,0
|
|
20230919,172900,144967395,1017,1017,1017,1017,0
|
|
20230919,172800,144967395,1017,1017,1017,1017,0
|
|
20230919,172700,144967395,1017,1017,1017,1017,0
|
|
20230919,172600,144967395,1017,1017,1017,1017,0
|
|
20230919,172500,144967395,1017,1017,1017,1017,0
|
|
20230919,172400,144967395,1017,1017,1017,1017,0
|
|
20230919,172300,144967395,1017,1017,1017,1017,0
|
|
20230919,172200,144967395,1017,1017,1017,1017,0
|
|
20230919,172100,144967395,1017,1017,1017,1017,0
|
|
20230919,172000,144967395,1017,1017,1017,1017,0
|
|
20230919,171900,144967395,1017,1017,1017,1017,0
|
|
20230919,171800,144967395,1017,1017,1017,1017,0
|
|
20230919,171700,144967395,1017,1017,1017,1017,0
|
|
20230919,171600,144967395,1017,1017,1017,1017,0
|
|
20230919,171500,144967395,1017,1017,1017,1017,0
|
|
20230919,171400,144967395,1017,1017,1017,1017,0
|
|
20230919,171300,144967395,1017,1017,1017,1017,0
|
|
20230919,171200,144967395,1017,1017,1017,1017,0
|
|
20230919,171100,144967395,1017,1017,1017,1017,0
|
|
20230919,171000,144967395,1017,1017,1017,1017,0
|
|
20230919,170900,144967395,1017,1017,1017,1017,7641
|
|
20230919,170800,144967395,1017,1017,1017,1017,0
|
|
20230919,170700,144967395,1017,1017,1017,1017,0
|
|
20230919,170600,144967395,1017,1017,1017,1017,0
|
|
20230919,170500,144967395,1017,1017,1017,1017,0
|
|
20230919,170400,144967395,1017,1017,1017,1017,0
|
|
20230919,170300,144967395,1017,1017,1017,1017,0
|
|
20230919,170200,144967395,1017,1017,1017,1017,0
|
|
20230919,170100,144967395,1017,1017,1017,1017,0
|
|
20230919,170000,144967395,1017,1017,1017,1017,0
|
|
20230919,165900,144967395,1017,1017,1017,1017,0
|
|
20230919,165800,144967395,1017,1017,1017,1017,0
|
|
20230919,165700,144967395,1017,1017,1017,1017,0
|
|
20230919,165600,144967395,1017,1017,1017,1017,0
|
|
20230919,165500,144967395,1017,1017,1017,1017,0
|
|
20230919,165400,144967395,1017,1017,1017,1017,0
|
|
20230919,165300,144967395,1017,1017,1017,1017,0
|
|
20230919,165200,144967395,1017,1017,1017,1017,0
|
|
20230919,165100,144967395,1017,1017,1017,1017,0
|
|
20230919,165000,144967395,1017,1017,1017,1017,0
|
|
20230919,164900,144967395,1017,1017,1017,1017,0
|
|
20230919,164800,144967395,1017,1017,1017,1017,0
|
|
20230919,164700,144967395,1017,1017,1017,1017,0
|
|
20230919,164600,144967395,1017,1017,1017,1017,0
|
|
20230919,164500,144967395,1017,1017,1017,1017,0
|
|
20230919,164400,144967395,1017,1017,1017,1017,0
|
|
20230919,164300,144967395,1017,1017,1017,1017,0
|
|
20230919,164200,144967395,1017,1017,1017,1017,0
|
|
20230919,164100,144967395,1017,1017,1017,1017,0
|
|
20230919,164000,144967395,1017,1017,1017,1017,0
|
|
20230919,163900,144967395,1017,1017,1017,1017,7641
|
|
20230919,163800,144967395,1017,1017,1017,1017,0
|
|
20230919,163700,144967395,1017,1017,1017,1017,0
|
|
20230919,163600,144967395,1017,1017,1017,1017,0
|
|
20230919,163500,144967395,1017,1017,1017,1017,0
|
|
20230919,163400,144967395,1017,1017,1017,1017,0
|
|
20230919,163300,144967395,1017,1017,1017,1017,0
|
|
20230919,163200,144967395,1017,1017,1017,1017,0
|
|
20230919,163100,144967395,1017,1017,1017,1017,0
|
|
20230919,163000,144967395,1017,1017,1017,1017,0
|
|
20230919,162900,144967395,1017,1017,1017,1017,0
|
|
20230919,162800,144967395,1017,1017,1017,1017,0
|
|
20230919,162700,144967395,1017,1017,1017,1017,0
|
|
20230919,162600,144967395,1017,1017,1017,1017,0
|
|
20230919,162500,144967395,1017,1017,1017,1017,0
|
|
20230919,162400,144967395,1017,1017,1017,1017,0
|
|
20230919,162300,144967395,1017,1017,1017,1017,0
|
|
20230919,162200,144967395,1017,1017,1017,1017,0
|
|
20230919,162100,144967395,1017,1017,1017,1017,0
|
|
20230919,162000,144967395,1017,1017,1017,1017,0
|
|
20230919,161900,144967395,1017,1017,1017,1017,0
|
|
20230919,161800,144967395,1017,1017,1017,1017,0
|
|
20230919,161700,144967395,1017,1017,1017,1017,0
|
|
20230919,161600,144967395,1017,1017,1017,1017,0
|
|
20230919,161500,144967395,1017,1017,1017,1017,0
|
|
20230919,161400,144967395,1017,1017,1017,1017,0
|
|
20230919,161300,144967395,1017,1017,1017,1017,0
|
|
20230919,161200,144967395,1017,1017,1017,1017,0
|
|
20230919,161100,144967395,1017,1017,1017,1017,0
|
|
20230919,161000,144967395,1017,1017,1017,1017,0
|
|
20230919,160900,144967395,1017,1017,1017,1017,7641
|
|
20230919,160800,144967395,1017,1017,1017,1017,0
|
|
20230919,160700,144967395,1017,1017,1017,1017,0
|
|
20230919,160600,144967395,1017,1017,1017,1017,0
|
|
20230919,160500,144967395,1017,1017,1017,1017,0
|
|
20230919,160400,144967395,1017,1017,1017,1017,0
|
|
20230919,160300,144967395,1017,1017,1017,1017,0
|
|
20230919,160200,144967395,1017,1017,1017,1017,0
|
|
20230919,160100,144967395,1017,1017,1017,1017,0
|
|
20230919,160000,144967395,1017,1017,1017,1017,0
|
|
20230919,155900,144967395,1017,1017,1017,1017,0
|
|
20230919,155800,144967395,1017,1017,1017,1017,0
|
|
20230919,155700,144967395,1017,1017,1017,1017,0
|
|
20230919,155600,144967395,1017,1017,1017,1017,0
|
|
20230919,155500,144967395,1017,1017,1017,1017,0
|
|
20230919,155400,144967395,1017,1017,1017,1017,0
|
|
20230919,155300,144967395,1017,1017,1017,1017,0
|
|
20230919,155200,144967395,1017,1017,1017,1017,0
|
|
20230919,155100,144967395,1017,1017,1017,1017,0
|
|
20230919,155000,144967395,1017,1017,1017,1017,0
|
|
20230919,154900,144967395,1017,1017,1017,1017,0
|
|
20230919,154800,144967395,1017,1017,1017,1017,0
|
|
20230919,154700,144967395,1017,1017,1017,1017,0
|
|
20230919,154600,144967395,1017,1017,1017,1017,0
|
|
20230919,154500,144967395,1017,1017,1017,1017,0
|
|
20230919,154400,144967395,1017,1017,1017,1017,0
|
|
20230919,154300,144967395,1017,1017,1017,1017,0
|
|
20230919,154200,144967395,1017,1017,1017,1017,0
|
|
20230919,154100,144967395,1017,1017,1017,1017,0
|
|
20230919,154000,144967395,1017,1017,1017,1017,0
|
|
20230919,153900,144967395,1017,1017,1017,1017,7641
|
|
20230919,153800,144967395,1017,1017,1017,1017,0
|
|
20230919,153700,144967395,1017,1017,1017,1017,0
|
|
20230919,153600,144967395,1017,1017,1017,1017,0
|
|
20230919,153500,144967395,1017,1017,1017,1017,0
|
|
20230919,153400,144967395,1017,1017,1017,1017,0
|
|
20230919,153300,144967395,1017,1017,1017,1017,0
|
|
20230919,153200,144967395,1017,1017,1017,1017,0
|
|
20230919,153100,144967395,1017,1017,1017,1017,0
|
|
20230919,153000,144967395,1017,1017,1017,1017,7641
|
|
20230919,152900,137196498,1015,1015,1015,1015,0
|
|
20230919,152800,137196498,1015,1015,1015,1015,0
|
|
20230919,152700,137196498,1015,1015,1015,1015,0
|
|
20230919,152600,137196498,1015,1015,1015,1015,0
|
|
20230919,152500,137196498,1015,1015,1015,1015,0
|
|
20230919,152400,137196498,1015,1015,1015,1015,0
|
|
20230919,152300,137196498,1015,1015,1015,1015,0
|
|
20230919,152200,137196498,1015,1015,1015,1015,0
|
|
20230919,152100,137196498,1015,1015,1015,1015,0
|
|
20230919,152000,137196498,1015,1015,1015,1015,0
|
|
20230919,151900,137196498,1015,1015,1015,1015,1
|
|
20230919,151800,137195483,1013,1013,1013,1013,0
|
|
20230919,151700,137195483,1013,1013,1013,1013,1119
|
|
20230919,151600,136061936,1013,1014,1014,1013,104
|
|
20230919,151500,135956582,1015,1015,1015,1015,0
|
|
20230919,151400,135956582,1015,1015,1015,1015,1
|
|
20230919,151300,135955567,1014,1014,1014,1014,0
|
|
20230919,151200,135955567,1014,1014,1014,1014,0
|
|
20230919,151100,135955567,1014,1014,1014,1014,583
|
|
20230919,151000,135364405,1014,1014,1014,1014,417
|
|
20230919,150900,134941567,1015,1015,1015,1015,0
|
|
20230919,150800,134941567,1015,1015,1015,1015,0
|
|
20230919,150700,134941567,1015,1015,1015,1015,0
|
|
20230919,150600,134941567,1015,1015,1015,1015,0
|
|
20230919,150500,134941567,1015,1016,1016,1015,5400
|
|
20230919,150400,129460566,1016,1016,1016,1016,0
|
|
20230919,150300,129460566,1016,1017,1017,1016,2300
|
|
20230919,150200,127123466,1018,1018,1018,1018,0
|
|
20230919,150100,127123466,1018,1018,1018,1018,436
|
|
20230919,150000,126679618,1018,1018,1018,1018,0
|
|
20230919,145900,126679618,1018,1018,1018,1018,270
|
|
20230919,145800,126404758,1018,1017,1018,1017,1564
|
|
20230919,145700,124813170,1016,1016,1016,1016,0
|
|
20230919,145600,124813170,1016,1016,1016,1016,0
|
|
20230919,145500,124813170,1016,1016,1016,1016,5
|
|
20230919,145400,124808090,1016,1016,1016,1016,0
|
|
20230919,145300,124808090,1016,1016,1016,1016,22
|
|
20230919,145200,124785738,1016,1016,1016,1016,0
|
|
20230919,145100,124785738,1016,1016,1016,1016,0
|
|
20230919,145000,124785738,1016,1016,1016,1016,1017
|
|
20230919,144900,123752466,1016,1016,1016,1016,50
|
|
20230919,144800,123701666,1016,1016,1016,1016,112
|
|
20230919,144700,123587874,1015,1015,1015,1015,1
|
|
20230919,144600,123586859,1016,1016,1016,1016,0
|
|
20230919,144500,123586859,1016,1016,1016,1016,0
|
|
20230919,144400,123586859,1016,1016,1016,1016,500
|
|
20230919,144300,123078859,1016,1016,1016,1016,0
|
|
20230919,144200,123078859,1016,1016,1016,1016,0
|
|
20230919,144100,123078859,1016,1016,1016,1016,110
|
|
20230919,144000,122967099,1015,1015,1015,1015,0
|
|
20230919,143900,122967099,1015,1015,1015,1015,23
|
|
20230919,143800,122943754,1015,1015,1015,1015,0
|
|
20230919,143700,122943754,1015,1015,1015,1015,0
|
|
20230919,143600,122943754,1015,1015,1015,1015,23
|
|
20230919,143500,122920409,1014,1014,1014,1014,0
|
|
20230919,143400,122920409,1014,1014,1014,1014,0
|
|
20230919,143300,122920409,1014,1014,1014,1014,0
|
|
20230919,143200,122920409,1014,1014,1014,1014,99
|
|
20230919,143100,122820023,1014,1014,1014,1014,0
|
|
20230919,143000,122820023,1014,1014,1014,1014,1
|
|
20230919,142900,122819009,1013,1013,1013,1013,0
|
|
20230919,142800,122819009,1013,1013,1013,1013,0
|
|
20230919,142700,122819009,1013,1015,1015,1013,2299
|
|
20230919,142600,120488724,1015,1015,1015,1015,1011
|
|
20230919,142500,119462559,1019,1019,1019,1019,0
|
|
20230919,142400,119462559,1019,1019,1019,1019,2
|
|
20230919,142300,119460521,1019,1019,1019,1019,0
|
|
20230919,142200,119460521,1019,1019,1019,1019,10
|
|
20230919,142100,119450331,1019,1019,1019,1019,10
|
|
20230919,142000,119440141,1021,1021,1021,1021,0
|
|
20230919,141900,119440141,1021,1021,1021,1021,0
|
|
20230919,141800,119440141,1021,1021,1021,1021,0
|
|
20230919,141700,119440141,1021,1021,1021,1021,10
|
|
20230919,141600,119429931,1022,1016,1022,1016,3000
|
|
20230919,141500,116376210,1017,1013,1017,1013,151
|
|
20230919,141400,116223052,1012,1012,1012,1012,80
|
|
20230919,141300,116142092,1014,1012,1014,1012,7
|
|
20230919,141200,116135006,1015,1015,1015,1015,0
|
|
20230919,141100,116135006,1015,1015,1015,1015,0
|
|
20230919,141000,116135006,1015,1015,1015,1015,0
|
|
20230919,140900,116135006,1015,1015,1015,1015,0
|
|
20230919,140800,116135006,1015,1015,1015,1015,0
|
|
20230919,140700,116135006,1015,1015,1015,1015,0
|
|
20230919,140600,116135006,1015,1015,1015,1015,10
|
|
20230919,140500,116124856,1015,1015,1015,1015,0
|
|
20230919,140400,116124856,1015,1015,1015,1015,0
|
|
20230919,140300,116124856,1015,1015,1015,1015,0
|
|
20230919,140200,116124856,1015,1015,1015,1015,30
|
|
20230919,140100,116094406,1015,1015,1015,1015,0
|
|
20230919,140000,116094406,1015,1015,1015,1015,0
|
|
20230919,135900,116094406,1015,1015,1015,1015,800
|
|
20230919,135800,115282406,1012,1012,1012,1012,0
|
|
20230919,135700,115282406,1012,1013,1013,1012,1007
|
|
20230919,135600,114263292,1013,1013,1013,1013,0
|
|
20230919,135500,114263292,1013,1013,1013,1013,5
|
|
20230919,135400,114258227,1013,1013,1013,1013,3
|
|
20230919,135300,114255188,1012,1012,1012,1012,0
|
|
20230919,135200,114255188,1012,1012,1012,1012,0
|
|
20230919,135100,114255188,1012,1012,1012,1012,0
|
|
20230919,135000,114255188,1012,1012,1012,1012,0
|
|
20230919,134900,114255188,1012,1012,1012,1012,0
|
|
20230919,134800,114255188,1012,1012,1012,1012,0
|
|
20230919,134700,114255188,1012,1012,1012,1012,0
|
|
20230919,134600,114255188,1012,1012,1012,1012,0
|
|
20230919,134500,114255188,1012,1012,1012,1012,0
|
|
20230919,134400,114255188,1012,1012,1012,1012,0
|
|
20230919,134300,114255188,1012,1012,1012,1012,0
|
|
20230919,134200,114255188,1012,1012,1012,1012,0
|
|
20230919,134100,114255188,1012,1012,1012,1012,0
|
|
20230919,134000,114255188,1012,1013,1013,1012,4345
|
|
20230919,133900,109854904,1013,1013,1013,1013,0
|
|
20230919,133800,109854904,1013,1013,1013,1013,0
|
|
20230919,133700,109854904,1013,1013,1013,1013,0
|
|
20230919,133600,109854904,1013,1015,1015,1013,801
|
|
20230919,133500,109042720,1017,1017,1017,1017,0
|
|
20230919,133400,109042720,1017,1017,1017,1017,0
|
|
20230919,133300,109042720,1017,1017,1017,1017,0
|
|
20230919,133200,109042720,1017,1017,1017,1017,0
|
|
20230919,133100,109042720,1017,1017,1017,1017,0
|
|
20230919,133000,109042720,1017,1014,1017,1014,330
|
|
20230919,132900,108708091,1014,1014,1014,1014,0
|
|
20230919,132800,108708091,1014,1014,1014,1014,0
|
|
20230919,132700,108708091,1014,1014,1014,1014,0
|
|
20230919,132600,108708091,1014,1014,1014,1014,149
|
|
20230919,132500,108557005,1014,1014,1014,1014,50
|
|
20230919,132400,108506305,1014,1013,1014,1013,101
|
|
20230919,132300,108403991,1013,1014,1014,1013,57
|
|
20230919,132200,108346200,1013,1013,1013,1013,0
|
|
20230919,132100,108346200,1013,1013,1013,1013,1
|
|
20230919,132000,108345187,1014,1014,1014,1014,0
|
|
20230919,131900,108345187,1014,1014,1014,1014,200
|
|
20230919,131800,108142387,1014,1014,1014,1014,1
|
|
20230919,131700,108141373,1013,1013,1013,1013,930
|
|
20230919,131600,107199283,1013,1013,1013,1013,1100
|
|
20230919,131500,106084983,1013,1013,1013,1013,0
|
|
20230919,131400,106084983,1013,1013,1013,1013,0
|
|
20230919,131300,106084983,1013,1013,1013,1013,0
|
|
20230919,131200,106084983,1013,1013,1013,1013,261
|
|
20230919,131100,105820590,1013,1014,1014,1013,600
|
|
20230919,131000,105212690,1013,1013,1013,1013,0
|
|
20230919,130900,105212690,1013,1013,1013,1013,0
|
|
20230919,130800,105212690,1013,1013,1013,1013,0
|
|
20230919,130700,105212690,1013,1013,1013,1013,0
|
|
20230919,130600,105212690,1013,1013,1013,1013,2350
|
|
20230919,130500,102832140,1014,1014,1014,1014,0
|
|
20230919,130400,102832140,1014,1014,1014,1014,0
|
|
20230919,130300,102832140,1014,1014,1014,1014,0
|
|
20230919,130200,102832140,1014,1014,1014,1014,0
|
|
20230919,130100,102832140,1014,1014,1014,1014,0
|
|
20230919,130000,102832140,1014,1014,1014,1014,0
|
|
20230919,125900,102832140,1014,1014,1014,1014,5
|
|
20230919,125800,102827070,1013,1013,1013,1013,0
|
|
20230919,125700,102827070,1013,1013,1013,1013,0
|
|
20230919,125600,102827070,1013,1013,1013,1013,0
|
|
20230919,125500,102827070,1013,1013,1013,1013,0
|
|
20230919,125400,102827070,1013,1014,1014,1013,4614
|
|
20230919,125300,98148661,1015,1015,1015,1015,0
|
|
20230919,125200,98148661,1015,1015,1015,1015,0
|
|
20230919,125100,98148661,1015,1015,1015,1015,0
|
|
20230919,125000,98148661,1015,1015,1015,1015,486
|
|
20230919,124900,97655371,1015,1015,1015,1015,0
|
|
20230919,124800,97655371,1015,1015,1015,1015,0
|
|
20230919,124700,97655371,1015,1015,1015,1015,0
|
|
20230919,124600,97655371,1015,1015,1015,1015,0
|
|
20230919,124500,97655371,1015,1015,1015,1015,0
|
|
20230919,124400,97655371,1015,1015,1015,1015,0
|
|
20230919,124300,97655371,1015,1015,1015,1015,0
|
|
20230919,124200,97655371,1015,1015,1015,1015,0
|
|
20230919,124100,97655371,1015,1015,1015,1015,0
|
|
20230919,124000,97655371,1015,1015,1015,1015,0
|
|
20230919,123900,97655371,1015,1015,1015,1015,0
|
|
20230919,123800,97655371,1015,1015,1015,1015,0
|
|
20230919,123700,97655371,1015,1015,1015,1015,0
|
|
20230919,123600,97655371,1015,1015,1015,1015,0
|
|
20230919,123500,97655371,1015,1015,1015,1015,0
|
|
20230919,123400,97655371,1015,1015,1015,1015,0
|
|
20230919,123300,97655371,1015,1015,1015,1015,160
|
|
20230919,123200,97492971,1015,1015,1015,1015,0
|
|
20230919,123100,97492971,1015,1015,1015,1015,0
|
|
20230919,123000,97492971,1015,1015,1015,1015,0
|
|
20230919,122900,97492971,1015,1015,1015,1015,0
|
|
20230919,122800,97492971,1015,1015,1015,1015,0
|
|
20230919,122700,97492971,1015,1015,1015,1015,1361
|
|
20230919,122600,96111556,1017,1017,1017,1017,0
|
|
20230919,122500,96111556,1017,1017,1017,1017,0
|
|
20230919,122400,96111556,1017,1017,1017,1017,0
|
|
20230919,122300,96111556,1017,1017,1017,1017,0
|
|
20230919,122200,96111556,1017,1017,1017,1017,0
|
|
20230919,122100,96111556,1017,1017,1017,1017,0
|
|
20230919,122000,96111556,1017,1017,1017,1017,0
|
|
20230919,121900,96111556,1017,1017,1017,1017,3110
|
|
20230919,121800,92948686,1017,1017,1017,1017,0
|
|
20230919,121700,92948686,1017,1017,1017,1017,0
|
|
20230919,121600,92948686,1017,1017,1017,1017,0
|
|
20230919,121500,92948686,1017,1017,1017,1017,0
|
|
20230919,121400,92948686,1017,1017,1017,1017,0
|
|
20230919,121300,92948686,1017,1017,1017,1017,100
|
|
20230919,121200,92846986,1017,1017,1017,1017,10
|
|
20230919,121100,92836816,1015,1015,1015,1015,2
|
|
20230919,121000,92834786,1015,1015,1015,1015,0
|
|
20230919,120900,92834786,1015,1015,1015,1015,0
|
|
20230919,120800,92834786,1015,1015,1015,1015,0
|
|
20230919,120700,92834786,1015,1015,1015,1015,0
|
|
20230919,120600,92834786,1015,1015,1015,1015,0
|
|
20230919,120500,92834786,1015,1015,1015,1015,0
|
|
20230919,120400,92834786,1015,1015,1015,1015,0
|
|
20230919,120300,92834786,1015,1015,1015,1015,0
|
|
20230919,120200,92834786,1015,1015,1015,1015,139
|
|
20230919,120100,92693701,1015,1015,1015,1015,0
|
|
20230919,120000,92693701,1015,1015,1015,1015,100
|
|
20230919,115900,92592201,1015,1015,1015,1015,0
|
|
20230919,115800,92592201,1015,1015,1015,1015,0
|
|
20230919,115700,92592201,1015,1015,1015,1015,300
|
|
20230919,115600,92287701,1015,1015,1015,1015,1299
|
|
20230919,115500,90969216,1015,1015,1015,1015,1
|
|
20230919,115400,90968201,1015,1015,1015,1015,0
|
|
20230919,115300,90968201,1015,1015,1015,1015,500
|
|
20230919,115200,90460701,1018,1018,1018,1018,0
|
|
20230919,115100,90460701,1018,1018,1018,1018,0
|
|
20230919,115000,90460701,1018,1018,1018,1018,0
|
|
20230919,114900,90460701,1018,1018,1018,1018,0
|
|
20230919,114800,90460701,1018,1018,1018,1018,0
|
|
20230919,114700,90460701,1018,1018,1018,1018,0
|
|
20230919,114600,90460701,1018,1018,1018,1018,0
|
|
20230919,114500,90460701,1018,1018,1018,1018,0
|
|
20230919,114400,90460701,1018,1018,1018,1018,20
|
|
20230919,114300,90440341,1017,1017,1017,1017,0
|
|
20230919,114200,90440341,1017,1017,1017,1017,389
|
|
20230919,114100,90044728,1017,1017,1017,1017,100
|
|
20230919,114000,89943028,1017,1017,1017,1017,0
|
|
20230919,113900,89943028,1017,1016,1017,1016,1700
|
|
20230919,113800,88215128,1017,1017,1017,1017,0
|
|
20230919,113700,88215128,1017,1017,1017,1017,0
|
|
20230919,113600,88215128,1017,1015,1017,1015,1201
|
|
20230919,113500,86993713,1016,1017,1017,1016,540
|
|
20230919,113400,86445035,1017,1017,1017,1017,0
|
|
20230919,113300,86445035,1017,1017,1017,1017,2500
|
|
20230919,113200,83902535,1018,1018,1018,1018,39
|
|
20230919,113100,83862833,1018,1018,1018,1018,38
|
|
20230919,113000,83824149,1018,1019,1019,1018,1050
|
|
20230919,112900,82755124,1020,1020,1020,1020,0
|
|
20230919,112800,82755124,1020,1020,1020,1020,0
|
|
20230919,112700,82755124,1020,1020,1020,1020,0
|
|
20230919,112600,82755124,1020,1020,1020,1020,3
|
|
20230919,112500,82752064,1019,1019,1019,1019,0
|
|
20230919,112400,82752064,1019,1019,1019,1019,600
|
|
20230919,112300,82140664,1019,1019,1019,1019,11
|
|
20230919,112200,82129455,1019,1019,1019,1019,0
|
|
20230919,112100,82129455,1019,1019,1019,1019,61
|
|
20230919,112000,82067296,1020,1020,1020,1020,0
|
|
20230919,111900,82067296,1020,1020,1020,1020,197
|
|
20230919,111800,81866356,1020,1020,1020,1020,0
|
|
20230919,111700,81866356,1020,1020,1020,1020,0
|
|
20230919,111600,81866356,1020,1021,1021,1020,200
|
|
20230919,111500,81662256,1022,1022,1022,1022,0
|
|
20230919,111400,81662256,1022,1022,1022,1022,0
|
|
20230919,111300,81662256,1022,1022,1022,1022,63
|
|
20230919,111200,81597870,1022,1021,1022,1021,150
|
|
20230919,111100,81444670,1022,1022,1022,1022,100
|
|
20230919,111000,81342470,1022,1022,1022,1022,190
|
|
20230919,110900,81148290,1022,1022,1022,1022,0
|
|
20230919,110800,81148290,1022,1022,1022,1022,0
|
|
20230919,110700,81148290,1022,1022,1022,1022,0
|
|
20230919,110600,81148290,1022,1023,1023,1022,1375
|
|
20230919,110500,79741765,1023,1023,1023,1023,0
|
|
20230919,110400,79741765,1023,1023,1023,1023,100
|
|
20230919,110300,79639465,1024,1023,1024,1023,58
|
|
20230919,110200,79580101,1024,1024,1024,1024,0
|
|
20230919,110100,79580101,1024,1024,1024,1024,0
|
|
20230919,110000,79580101,1024,1024,1024,1024,0
|
|
20230919,105900,79580101,1024,1024,1024,1024,7
|
|
20230919,105800,79572933,1024,1024,1024,1024,0
|
|
20230919,105700,79572933,1024,1024,1024,1024,0
|
|
20230919,105600,79572933,1024,1024,1024,1024,194
|
|
20230919,105500,79374277,1020,1020,1020,1020,0
|
|
20230919,105400,79374277,1020,1020,1020,1020,84
|
|
20230919,105300,79288597,1020,1020,1020,1020,0
|
|
20230919,105200,79288597,1020,1020,1020,1020,0
|
|
20230919,105100,79288597,1020,1020,1020,1020,0
|
|
20230919,105000,79288597,1020,1020,1020,1020,34
|
|
20230919,104900,79253917,1020,1020,1020,1020,1000
|
|
20230919,104800,78233917,1024,1024,1024,1024,0
|
|
20230919,104700,78233917,1024,1024,1024,1024,0
|
|
20230919,104600,78233917,1024,1024,1024,1024,0
|
|
20230919,104500,78233917,1024,1024,1024,1024,545
|
|
20230919,104400,77675837,1024,1024,1024,1024,0
|
|
20230919,104300,77675837,1024,1018,1024,1017,11977
|
|
20230919,104200,65458282,1018,1018,1018,1018,0
|
|
20230919,104100,65458282,1018,1018,1018,1018,0
|
|
20230919,104000,65458282,1018,1018,1018,1018,0
|
|
20230919,103900,65458282,1018,1018,1018,1018,1
|
|
20230919,103800,65457264,1018,1018,1018,1018,0
|
|
20230919,103700,65457264,1018,1017,1018,1017,571
|
|
20230919,103600,64876546,1016,1016,1016,1016,2988
|
|
20230919,103500,61840738,1011,1011,1011,1011,0
|
|
20230919,103400,61840738,1011,1011,1011,1011,0
|
|
20230919,103300,61840738,1011,1011,1011,1011,0
|
|
20230919,103200,61840738,1011,1011,1011,1011,1
|
|
20230919,103100,61839727,1015,1015,1015,1015,0
|
|
20230919,103000,61839727,1015,1015,1015,1015,164
|
|
20230919,102900,61673267,1015,1015,1015,1015,336
|
|
20230919,102800,61332227,1015,1015,1015,1015,0
|
|
20230919,102700,61332227,1015,1015,1015,1015,0
|
|
20230919,102600,61332227,1015,1015,1015,1015,200
|
|
20230919,102500,61129227,1015,1012,1015,1012,129
|
|
20230919,102400,60998349,1012,1012,1012,1012,0
|
|
20230919,102300,60998349,1012,1012,1012,1012,0
|
|
20230919,102200,60998349,1012,1013,1013,1012,18
|
|
20230919,102100,60980125,1013,1013,1013,1013,0
|
|
20230919,102000,60980125,1013,1013,1013,1013,0
|
|
20230919,101900,60980125,1013,1013,1013,1013,0
|
|
20230919,101800,60980125,1013,1013,1013,1013,0
|
|
20230919,101700,60980125,1013,1013,1013,1013,0
|
|
20230919,101600,60980125,1013,1014,1014,1013,3669
|
|
20230919,101500,57262228,1013,1013,1013,1013,0
|
|
20230919,101400,57262228,1013,1013,1013,1013,0
|
|
20230919,101300,57262228,1013,1013,1013,1013,346
|
|
20230919,101200,56911730,1013,1013,1013,1013,186
|
|
20230919,101100,56723312,1015,1015,1015,1015,0
|
|
20230919,101000,56723312,1015,1015,1015,1015,0
|
|
20230919,100900,56723312,1015,1013,1015,1012,1015
|
|
20230919,100800,55693127,1013,1013,1013,1013,0
|
|
20230919,100700,55693127,1013,1014,1015,1013,1038
|
|
20230919,100600,54641568,1013,1013,1013,1013,1020
|
|
20230919,100500,53608308,1013,1009,1013,1009,610
|
|
20230919,100400,52992618,1009,1009,1009,1009,1007
|
|
20230919,100300,51976555,1006,1006,1006,1006,0
|
|
20230919,100200,51976555,1006,1006,1006,1006,0
|
|
20230919,100100,51976555,1006,1006,1006,1006,0
|
|
20230919,100000,51976555,1006,1006,1006,1006,350
|
|
20230919,095900,51624455,1006,1006,1006,1006,11
|
|
20230919,095800,51613389,1006,1006,1006,1006,27
|
|
20230919,095700,51586227,1006,1007,1007,1006,1805
|
|
20230919,095600,49770335,1007,1007,1007,1007,0
|
|
20230919,095500,49770335,1007,1007,1007,1007,30
|
|
20230919,095400,49740125,1009,1009,1009,1009,0
|
|
20230919,095300,49740125,1009,1009,1009,1009,0
|
|
20230919,095200,49740125,1009,1009,1009,1009,1
|
|
20230919,095100,49739116,1009,1008,1009,1008,279
|
|
20230919,095000,49457797,1008,1008,1008,1008,10
|
|
20230919,094900,49447717,1008,1008,1008,1008,0
|
|
20230919,094800,49447717,1008,1006,1008,1005,2855
|
|
20230919,094700,46578211,1006,1006,1006,1006,1042
|
|
20230919,094600,45529959,1006,1008,1008,1006,4699
|
|
20230919,094500,40801648,1008,1009,1009,1008,61
|
|
20230919,094400,40740159,1009,1009,1009,1009,24
|
|
20230919,094300,40715943,1009,1007,1009,1007,177
|
|
20230919,094200,40537563,1006,1006,1006,1006,0
|
|
20230919,094100,40537563,1006,1006,1006,1006,784
|
|
20230919,094000,39748859,1008,1008,1008,1008,24
|
|
20230919,093900,39724667,1006,1006,1006,1006,1350
|
|
20230919,093800,38366567,1006,1009,1009,1006,382
|
|
20230919,093700,37982269,1009,1007,1009,1006,2286
|
|
20230919,093600,35681756,1009,1009,1009,1009,3
|
|
20230919,093500,35678729,1009,1008,1009,1008,1164
|
|
20230919,093400,34505387,1009,1011,1011,1009,5364
|
|
20230919,093300,29092538,1013,1016,1016,1011,3110
|
|
20230919,093200,25946105,1016,1016,1016,1016,1
|
|
20230919,093100,25945089,1014,1014,1014,1014,101
|
|
20230919,093000,25842675,1016,1016,1016,1016,0
|
|
20230919,092900,25842675,1016,1016,1016,1016,0
|
|
20230919,092800,25842675,1016,1016,1016,1016,10
|
|
20230919,092700,25832515,1017,1017,1017,1017,917
|
|
20230919,092600,24899926,1017,1018,1018,1017,18
|
|
20230919,092500,24881603,1015,1015,1015,1015,1033
|
|
20230919,092400,23833108,1019,1019,1019,1019,0
|
|
20230919,092300,23833108,1019,1019,1019,1019,56
|
|
20230919,092200,23776044,1019,1019,1019,1019,150
|
|
20230919,092100,23623194,1019,1019,1019,1019,0
|
|
20230919,092000,23623194,1019,1018,1019,1018,2159
|
|
20230919,091900,21425331,1018,1018,1018,1018,4
|
|
20230919,091800,21421259,1018,1018,1018,1018,0
|
|
20230919,091700,21421259,1018,1018,1018,1018,8
|
|
20230919,091600,21413115,1018,1018,1018,1018,2
|
|
20230919,091500,21411079,1009,1018,1018,1009,2971
|
|
20230919,091400,18410593,1018,1018,1018,1018,1000
|
|
20230919,091300,17392593,1018,1018,1018,1018,1479
|
|
20230919,091200,15886971,1018,1011,1018,1010,381
|
|
20230919,091100,15502113,1018,1017,1018,1017,583
|
|
20230919,091000,14909201,1017,1009,1018,1009,829
|
|
20230919,090900,14072370,1009,1009,1010,1009,5242
|
|
20230919,090800,8782700,1017,1010,1017,1009,205
|
|
20230919,090700,8575689,1009,1009,1009,1009,0
|
|
20230919,090600,8575689,1009,1009,1009,1009,0
|
|
20230919,090500,8575689,1009,1009,1009,1009,0
|
|
20230919,090400,8575689,1009,1010,1010,1009,4000
|
|
20230919,090300,4536113,1009,1011,1011,1009,791
|
|
20230919,090200,3737274,1011,1016,1018,1011,1002
|
|
20230919,090100,2718017,1014,1014,1014,1014,0
|
|
20230919,090000,2718017,1014,1018,1018,1014,2670
|