685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,202200,191563357,1171,1171,1171,1171,4355
|
|
20230912,202100,191563357,1171,1171,1171,1171,0
|
|
20230912,202000,191563357,1171,1171,1171,1171,0
|
|
20230912,201900,191563357,1171,1171,1171,1171,0
|
|
20230912,201800,191563357,1171,1171,1171,1171,0
|
|
20230912,201700,191563357,1171,1171,1171,1171,0
|
|
20230912,201600,191563357,1171,1171,1171,1171,0
|
|
20230912,201500,191563357,1171,1171,1171,1171,0
|
|
20230912,201400,191563357,1171,1171,1171,1171,0
|
|
20230912,201300,191563357,1171,1171,1171,1171,0
|
|
20230912,201200,191563357,1171,1171,1171,1171,0
|
|
20230912,201100,191563357,1171,1171,1171,1171,0
|
|
20230912,201000,191563357,1171,1171,1171,1171,0
|
|
20230912,200900,191563357,1171,1171,1171,1171,0
|
|
20230912,200800,191563357,1171,1171,1171,1171,0
|
|
20230912,200700,191563357,1171,1171,1171,1171,0
|
|
20230912,200600,191563357,1171,1171,1171,1171,0
|
|
20230912,200500,191563357,1171,1171,1171,1171,0
|
|
20230912,200400,191563357,1171,1171,1171,1171,0
|
|
20230912,200300,191563357,1171,1171,1171,1171,0
|
|
20230912,200200,191563357,1171,1171,1171,1171,0
|
|
20230912,200100,191563357,1171,1171,1171,1171,0
|
|
20230912,200000,191563357,1171,1171,1171,1171,0
|
|
20230912,195900,191563357,1171,1171,1171,1171,0
|
|
20230912,195800,191563357,1171,1171,1171,1171,0
|
|
20230912,195700,191563357,1171,1171,1171,1171,0
|
|
20230912,195600,191563357,1171,1171,1171,1171,0
|
|
20230912,195500,191563357,1171,1171,1171,1171,0
|
|
20230912,195400,191563357,1171,1171,1171,1171,0
|
|
20230912,195300,191563357,1171,1171,1171,1171,0
|
|
20230912,195200,191563357,1171,1171,1171,1171,4355
|
|
20230912,195100,191563357,1171,1171,1171,1171,0
|
|
20230912,195000,191563357,1171,1171,1171,1171,0
|
|
20230912,194900,191563357,1171,1171,1171,1171,0
|
|
20230912,194800,191563357,1171,1171,1171,1171,0
|
|
20230912,194700,191563357,1171,1171,1171,1171,0
|
|
20230912,194600,191563357,1171,1171,1171,1171,0
|
|
20230912,194500,191563357,1171,1171,1171,1171,0
|
|
20230912,194400,191563357,1171,1171,1171,1171,0
|
|
20230912,194300,191563357,1171,1171,1171,1171,0
|
|
20230912,194200,191563357,1171,1171,1171,1171,0
|
|
20230912,194100,191563357,1171,1171,1171,1171,0
|
|
20230912,194000,191563357,1171,1171,1171,1171,0
|
|
20230912,193900,191563357,1171,1171,1171,1171,0
|
|
20230912,193800,191563357,1171,1171,1171,1171,0
|
|
20230912,193700,191563357,1171,1171,1171,1171,0
|
|
20230912,193600,191563357,1171,1171,1171,1171,0
|
|
20230912,193500,191563357,1171,1171,1171,1171,0
|
|
20230912,193400,191563357,1171,1171,1171,1171,0
|
|
20230912,193300,191563357,1171,1171,1171,1171,0
|
|
20230912,193200,191563357,1171,1171,1171,1171,0
|
|
20230912,193100,191563357,1171,1171,1171,1171,0
|
|
20230912,193000,191563357,1171,1171,1171,1171,0
|
|
20230912,192900,191563357,1171,1171,1171,1171,0
|
|
20230912,192800,191563357,1171,1171,1171,1171,0
|
|
20230912,192700,191563357,1171,1171,1171,1171,0
|
|
20230912,192600,191563357,1171,1171,1171,1171,0
|
|
20230912,192500,191563357,1171,1171,1171,1171,0
|
|
20230912,192400,191563357,1171,1171,1171,1171,0
|
|
20230912,192300,191563357,1171,1171,1171,1171,0
|
|
20230912,192200,191563357,1171,1171,1171,1171,4355
|
|
20230912,192100,191563357,1171,1171,1171,1171,0
|
|
20230912,192000,191563357,1171,1171,1171,1171,0
|
|
20230912,191900,191563357,1171,1171,1171,1171,0
|
|
20230912,191800,191563357,1171,1171,1171,1171,0
|
|
20230912,191700,191563357,1171,1171,1171,1171,0
|
|
20230912,191600,191563357,1171,1171,1171,1171,0
|
|
20230912,191500,191563357,1171,1171,1171,1171,0
|
|
20230912,191400,191563357,1171,1171,1171,1171,0
|
|
20230912,191300,191563357,1171,1171,1171,1171,0
|
|
20230912,191200,191563357,1171,1171,1171,1171,0
|
|
20230912,191100,191563357,1171,1171,1171,1171,0
|
|
20230912,191000,191563357,1171,1171,1171,1171,0
|
|
20230912,190900,191563357,1171,1171,1171,1171,0
|
|
20230912,190800,191563357,1171,1171,1171,1171,0
|
|
20230912,190700,191563357,1171,1171,1171,1171,0
|
|
20230912,190600,191563357,1171,1171,1171,1171,0
|
|
20230912,190500,191563357,1171,1171,1171,1171,0
|
|
20230912,190400,191563357,1171,1171,1171,1171,0
|
|
20230912,190300,191563357,1171,1171,1171,1171,0
|
|
20230912,190200,191563357,1171,1171,1171,1171,0
|
|
20230912,190100,191563357,1171,1171,1171,1171,0
|
|
20230912,190000,191563357,1171,1171,1171,1171,0
|
|
20230912,185900,191563357,1171,1171,1171,1171,0
|
|
20230912,185800,191563357,1171,1171,1171,1171,0
|
|
20230912,185700,191563357,1171,1171,1171,1171,0
|
|
20230912,185600,191563357,1171,1171,1171,1171,0
|
|
20230912,185500,191563357,1171,1171,1171,1171,0
|
|
20230912,185400,191563357,1171,1171,1171,1171,0
|
|
20230912,185300,191563357,1171,1171,1171,1171,0
|
|
20230912,185200,191563357,1171,1171,1171,1171,4355
|
|
20230912,185100,191563357,1171,1171,1171,1171,0
|
|
20230912,185000,191563357,1171,1171,1171,1171,0
|
|
20230912,184900,191563357,1171,1171,1171,1171,0
|
|
20230912,184800,191563357,1171,1171,1171,1171,0
|
|
20230912,184700,191563357,1171,1171,1171,1171,0
|
|
20230912,184600,191563357,1171,1171,1171,1171,0
|
|
20230912,184500,191563357,1171,1171,1171,1171,0
|
|
20230912,184400,191563357,1171,1171,1171,1171,0
|
|
20230912,184300,191563357,1171,1171,1171,1171,0
|
|
20230912,184200,191563357,1171,1171,1171,1171,0
|
|
20230912,184100,191563357,1171,1171,1171,1171,0
|
|
20230912,184000,191563357,1171,1171,1171,1171,0
|
|
20230912,183900,191563357,1171,1171,1171,1171,0
|
|
20230912,183800,191563357,1171,1171,1171,1171,0
|
|
20230912,183700,191563357,1171,1171,1171,1171,0
|
|
20230912,183600,191563357,1171,1171,1171,1171,0
|
|
20230912,183500,191563357,1171,1171,1171,1171,0
|
|
20230912,183400,191563357,1171,1171,1171,1171,0
|
|
20230912,183300,191563357,1171,1171,1171,1171,0
|
|
20230912,183200,191563357,1171,1171,1171,1171,0
|
|
20230912,183100,191563357,1171,1171,1171,1171,0
|
|
20230912,183000,191563357,1171,1171,1171,1171,0
|
|
20230912,182900,191563357,1171,1171,1171,1171,0
|
|
20230912,182800,191563357,1171,1171,1171,1171,0
|
|
20230912,182700,191563357,1171,1171,1171,1171,0
|
|
20230912,182600,191563357,1171,1171,1171,1171,0
|
|
20230912,182500,191563357,1171,1171,1171,1171,0
|
|
20230912,182400,191563357,1171,1171,1171,1171,0
|
|
20230912,182300,191563357,1171,1171,1171,1171,0
|
|
20230912,182200,191563357,1171,1171,1171,1171,4355
|
|
20230912,182100,191563357,1171,1171,1171,1171,0
|
|
20230912,182000,191563357,1171,1171,1171,1171,0
|
|
20230912,181900,191563357,1171,1171,1171,1171,0
|
|
20230912,181800,191563357,1171,1171,1171,1171,0
|
|
20230912,181700,191563357,1171,1171,1171,1171,0
|
|
20230912,181600,191563357,1171,1171,1171,1171,0
|
|
20230912,181500,191563357,1171,1171,1171,1171,0
|
|
20230912,181400,191563357,1171,1171,1171,1171,0
|
|
20230912,181300,191563357,1171,1171,1171,1171,0
|
|
20230912,181200,191563357,1171,1171,1171,1171,0
|
|
20230912,181100,191563357,1171,1171,1171,1171,0
|
|
20230912,181000,191563357,1171,1171,1171,1171,0
|
|
20230912,180900,191563357,1171,1171,1171,1171,0
|
|
20230912,180800,191563357,1171,1171,1171,1171,0
|
|
20230912,180700,191563357,1171,1171,1171,1171,0
|
|
20230912,180600,191563357,1171,1171,1171,1171,0
|
|
20230912,180500,191563357,1171,1171,1171,1171,0
|
|
20230912,180400,191563357,1171,1171,1171,1171,0
|
|
20230912,180300,191563357,1171,1171,1171,1171,0
|
|
20230912,180200,191563357,1171,1171,1171,1171,0
|
|
20230912,180100,191563357,1171,1171,1171,1171,0
|
|
20230912,180000,191563357,1171,1171,1171,1171,0
|
|
20230912,175900,191563357,1171,1171,1171,1171,0
|
|
20230912,175800,191563357,1171,1171,1171,1171,0
|
|
20230912,175700,191563357,1171,1171,1171,1171,0
|
|
20230912,175600,191563357,1171,1171,1171,1171,0
|
|
20230912,175500,191563357,1171,1171,1171,1171,0
|
|
20230912,175400,191563357,1171,1171,1171,1171,0
|
|
20230912,175300,191563357,1171,1171,1171,1171,0
|
|
20230912,175200,191563357,1171,1171,1171,1171,4355
|
|
20230912,175100,191563357,1171,1171,1171,1171,0
|
|
20230912,175000,191563357,1171,1171,1171,1171,0
|
|
20230912,174900,191563357,1171,1171,1171,1171,0
|
|
20230912,174800,191563357,1171,1171,1171,1171,0
|
|
20230912,174700,191563357,1171,1171,1171,1171,0
|
|
20230912,174600,191563357,1171,1171,1171,1171,0
|
|
20230912,174500,191563357,1171,1171,1171,1171,0
|
|
20230912,174400,191563357,1171,1171,1171,1171,0
|
|
20230912,174300,191563357,1171,1171,1171,1171,0
|
|
20230912,174200,191563357,1171,1171,1171,1171,0
|
|
20230912,174100,191563357,1171,1171,1171,1171,0
|
|
20230912,174000,191563357,1171,1171,1171,1171,0
|
|
20230912,173900,191563357,1171,1171,1171,1171,0
|
|
20230912,173800,191563357,1171,1171,1171,1171,0
|
|
20230912,173700,191563357,1171,1171,1171,1171,0
|
|
20230912,173600,191563357,1171,1171,1171,1171,0
|
|
20230912,173500,191563357,1171,1171,1171,1171,0
|
|
20230912,173400,191563357,1171,1171,1171,1171,0
|
|
20230912,173300,191563357,1171,1171,1171,1171,0
|
|
20230912,173200,191563357,1171,1171,1171,1171,0
|
|
20230912,173100,191563357,1171,1171,1171,1171,0
|
|
20230912,173000,191563357,1171,1171,1171,1171,0
|
|
20230912,172900,191563357,1171,1171,1171,1171,0
|
|
20230912,172800,191563357,1171,1171,1171,1171,0
|
|
20230912,172700,191563357,1171,1171,1171,1171,0
|
|
20230912,172600,191563357,1171,1171,1171,1171,0
|
|
20230912,172500,191563357,1171,1171,1171,1171,0
|
|
20230912,172400,191563357,1171,1171,1171,1171,0
|
|
20230912,172300,191563357,1171,1171,1171,1171,0
|
|
20230912,172200,191563357,1171,1171,1171,1171,4355
|
|
20230912,172100,191563357,1171,1171,1171,1171,0
|
|
20230912,172000,191563357,1171,1171,1171,1171,0
|
|
20230912,171900,191563357,1171,1171,1171,1171,0
|
|
20230912,171800,191563357,1171,1171,1171,1171,0
|
|
20230912,171700,191563357,1171,1171,1171,1171,0
|
|
20230912,171600,191563357,1171,1171,1171,1171,0
|
|
20230912,171500,191563357,1171,1171,1171,1171,0
|
|
20230912,171400,191563357,1171,1171,1171,1171,0
|
|
20230912,171300,191563357,1171,1171,1171,1171,0
|
|
20230912,171200,191563357,1171,1171,1171,1171,0
|
|
20230912,171100,191563357,1171,1171,1171,1171,0
|
|
20230912,171000,191563357,1171,1171,1171,1171,0
|
|
20230912,170900,191563357,1171,1171,1171,1171,0
|
|
20230912,170800,191563357,1171,1171,1171,1171,0
|
|
20230912,170700,191563357,1171,1171,1171,1171,0
|
|
20230912,170600,191563357,1171,1171,1171,1171,0
|
|
20230912,170500,191563357,1171,1171,1171,1171,0
|
|
20230912,170400,191563357,1171,1171,1171,1171,0
|
|
20230912,170300,191563357,1171,1171,1171,1171,0
|
|
20230912,170200,191563357,1171,1171,1171,1171,0
|
|
20230912,170100,191563357,1171,1171,1171,1171,0
|
|
20230912,170000,191563357,1171,1171,1171,1171,0
|
|
20230912,165900,191563357,1171,1171,1171,1171,0
|
|
20230912,165800,191563357,1171,1171,1171,1171,0
|
|
20230912,165700,191563357,1171,1171,1171,1171,0
|
|
20230912,165600,191563357,1171,1171,1171,1171,0
|
|
20230912,165500,191563357,1171,1171,1171,1171,0
|
|
20230912,165400,191563357,1171,1171,1171,1171,0
|
|
20230912,165300,191563357,1171,1171,1171,1171,0
|
|
20230912,165200,191563357,1171,1171,1171,1171,4355
|
|
20230912,165100,191563357,1171,1171,1171,1171,0
|
|
20230912,165000,191563357,1171,1171,1171,1171,0
|
|
20230912,164900,191563357,1171,1171,1171,1171,0
|
|
20230912,164800,191563357,1171,1171,1171,1171,0
|
|
20230912,164700,191563357,1171,1171,1171,1171,0
|
|
20230912,164600,191563357,1171,1171,1171,1171,0
|
|
20230912,164500,191563357,1171,1171,1171,1171,0
|
|
20230912,164400,191563357,1171,1171,1171,1171,0
|
|
20230912,164300,191563357,1171,1171,1171,1171,0
|
|
20230912,164200,191563357,1171,1171,1171,1171,0
|
|
20230912,164100,191563357,1171,1171,1171,1171,0
|
|
20230912,164000,191563357,1171,1171,1171,1171,0
|
|
20230912,163900,191563357,1171,1171,1171,1171,0
|
|
20230912,163800,191563357,1171,1171,1171,1171,0
|
|
20230912,163700,191563357,1171,1171,1171,1171,0
|
|
20230912,163600,191563357,1171,1171,1171,1171,0
|
|
20230912,163500,191563357,1171,1171,1171,1171,0
|
|
20230912,163400,191563357,1171,1171,1171,1171,0
|
|
20230912,163300,191563357,1171,1171,1171,1171,0
|
|
20230912,163200,191563357,1171,1171,1171,1171,0
|
|
20230912,163100,191563357,1171,1171,1171,1171,0
|
|
20230912,163000,191563357,1171,1171,1171,1171,0
|
|
20230912,162900,191563357,1171,1171,1171,1171,0
|
|
20230912,162800,191563357,1171,1171,1171,1171,0
|
|
20230912,162700,191563357,1171,1171,1171,1171,0
|
|
20230912,162600,191563357,1171,1171,1171,1171,0
|
|
20230912,162500,191563357,1171,1171,1171,1171,0
|
|
20230912,162400,191563357,1171,1171,1171,1171,0
|
|
20230912,162300,191563357,1171,1171,1171,1171,0
|
|
20230912,162200,191563357,1171,1171,1171,1171,4355
|
|
20230912,162100,191563357,1171,1171,1171,1171,0
|
|
20230912,162000,191563357,1171,1171,1171,1171,0
|
|
20230912,161900,191563357,1171,1171,1171,1171,0
|
|
20230912,161800,191563357,1171,1171,1171,1171,0
|
|
20230912,161700,191563357,1171,1171,1171,1171,0
|
|
20230912,161600,191563357,1171,1171,1171,1171,0
|
|
20230912,161500,191563357,1171,1171,1171,1171,0
|
|
20230912,161400,191563357,1171,1171,1171,1171,0
|
|
20230912,161300,191563357,1171,1171,1171,1171,0
|
|
20230912,161200,191563357,1171,1171,1171,1171,0
|
|
20230912,161100,191563357,1171,1171,1171,1171,0
|
|
20230912,161000,191563357,1171,1171,1171,1171,0
|
|
20230912,160900,191563357,1171,1171,1171,1171,0
|
|
20230912,160800,191563357,1171,1171,1171,1171,0
|
|
20230912,160700,191563357,1171,1171,1171,1171,0
|
|
20230912,160600,191563357,1171,1171,1171,1171,0
|
|
20230912,160500,191563357,1171,1171,1171,1171,0
|
|
20230912,160400,191563357,1171,1171,1171,1171,0
|
|
20230912,160300,191563357,1171,1171,1171,1171,0
|
|
20230912,160200,191563357,1171,1171,1171,1171,0
|
|
20230912,160100,191563357,1171,1171,1171,1171,0
|
|
20230912,160000,191563357,1171,1171,1171,1171,0
|
|
20230912,155900,191563357,1171,1171,1171,1171,0
|
|
20230912,155800,191563357,1171,1171,1171,1171,0
|
|
20230912,155700,191563357,1171,1171,1171,1171,0
|
|
20230912,155600,191563357,1171,1171,1171,1171,0
|
|
20230912,155500,191563357,1171,1171,1171,1171,0
|
|
20230912,155400,191563357,1171,1171,1171,1171,0
|
|
20230912,155300,191563357,1171,1171,1171,1171,0
|
|
20230912,155200,191563357,1171,1171,1171,1171,4355
|
|
20230912,155100,191563357,1171,1171,1171,1171,0
|
|
20230912,155000,191563357,1171,1171,1171,1171,0
|
|
20230912,154900,191563357,1171,1171,1171,1171,0
|
|
20230912,154800,191563357,1171,1171,1171,1171,0
|
|
20230912,154700,191563357,1171,1171,1171,1171,0
|
|
20230912,154600,191563357,1171,1171,1171,1171,0
|
|
20230912,154500,191563357,1171,1171,1171,1171,0
|
|
20230912,154400,191563357,1171,1171,1171,1171,0
|
|
20230912,154300,191563357,1171,1171,1171,1171,0
|
|
20230912,154200,191563357,1171,1171,1171,1171,0
|
|
20230912,154100,191563357,1171,1171,1171,1171,0
|
|
20230912,154000,191563357,1171,1171,1171,1171,0
|
|
20230912,153900,191563357,1171,1171,1171,1171,0
|
|
20230912,153800,191563357,1171,1171,1171,1171,0
|
|
20230912,153700,191563357,1171,1171,1171,1171,0
|
|
20230912,153600,191563357,1171,1171,1171,1171,0
|
|
20230912,153500,191563357,1171,1171,1171,1171,0
|
|
20230912,153400,191563357,1171,1171,1171,1171,0
|
|
20230912,153300,191563357,1171,1171,1171,1171,0
|
|
20230912,153200,191563357,1171,1171,1171,1171,0
|
|
20230912,153100,191563357,1171,1171,1171,1171,0
|
|
20230912,153000,191563357,1171,1171,1171,1171,4355
|
|
20230912,152900,186463652,1174,1174,1174,1174,0
|
|
20230912,152800,186463652,1174,1174,1174,1174,0
|
|
20230912,152700,186463652,1174,1174,1174,1174,0
|
|
20230912,152600,186463652,1174,1174,1174,1174,0
|
|
20230912,152500,186463652,1174,1174,1174,1174,0
|
|
20230912,152400,186463652,1174,1174,1174,1174,0
|
|
20230912,152300,186463652,1174,1174,1174,1174,0
|
|
20230912,152200,186463652,1174,1174,1174,1174,0
|
|
20230912,152100,186463652,1174,1174,1174,1174,0
|
|
20230912,152000,186463652,1174,1174,1174,1174,0
|
|
20230912,151900,186463652,1174,1174,1174,1174,13
|
|
20230912,151800,186448390,1160,1161,1161,1160,1381
|
|
20230912,151700,184846270,1160,1162,1176,1160,4323
|
|
20230912,151600,179813934,1160,1160,1160,1160,50
|
|
20230912,151500,179755934,1162,1162,1162,1162,10
|
|
20230912,151400,179744314,1162,1162,1162,1162,39
|
|
20230912,151300,179698996,1159,1158,1159,1158,836
|
|
20230912,151200,178730172,1157,1157,1157,1157,1
|
|
20230912,151100,178729015,1157,1157,1157,1157,0
|
|
20230912,151000,178729015,1157,1156,1157,1156,422
|
|
20230912,150900,178240784,1156,1155,1156,1155,74
|
|
20230912,150800,178155312,1157,1157,1157,1157,0
|
|
20230912,150700,178155312,1157,1157,1157,1157,0
|
|
20230912,150600,178155312,1157,1157,1157,1157,0
|
|
20230912,150500,178155312,1157,1157,1157,1157,10
|
|
20230912,150400,178143742,1159,1159,1159,1159,0
|
|
20230912,150300,178143742,1159,1159,1159,1159,0
|
|
20230912,150200,178143742,1159,1152,1159,1152,805
|
|
20230912,150100,177215771,1145,1158,1160,1144,9187
|
|
20230912,150000,166671443,1158,1158,1158,1158,30
|
|
20230912,145900,166636703,1158,1158,1158,1158,100
|
|
20230912,145800,166520903,1163,1158,1163,1158,736
|
|
20230912,145700,165668610,1158,1156,1158,1156,2079
|
|
20230912,145600,163262032,1157,1148,1157,1145,4760
|
|
20230912,145500,157807822,1154,1154,1154,1154,0
|
|
20230912,145400,157807822,1154,1152,1156,1145,5878
|
|
20230912,145300,151059272,1167,1159,1167,1144,5472
|
|
20230912,145200,144756518,1165,1165,1165,1165,0
|
|
20230912,145100,144756518,1165,1165,1165,1165,0
|
|
20230912,145000,144756518,1165,1165,1165,1165,0
|
|
20230912,144900,144756518,1165,1165,1165,1165,0
|
|
20230912,144800,144756518,1165,1165,1165,1165,0
|
|
20230912,144700,144756518,1165,1165,1165,1165,0
|
|
20230912,144600,144756518,1165,1165,1165,1165,2
|
|
20230912,144500,144754188,1153,1164,1164,1153,7532
|
|
20230912,144400,136039025,1165,1165,1165,1165,45
|
|
20230912,144300,135986600,1164,1164,1164,1164,1247
|
|
20230912,144200,134535092,1165,1165,1165,1165,0
|
|
20230912,144100,134535092,1165,1166,1166,1163,385
|
|
20230912,144000,134086566,1165,1165,1165,1165,0
|
|
20230912,143900,134086566,1165,1165,1165,1165,286
|
|
20230912,143800,133753376,1176,1176,1176,1176,0
|
|
20230912,143700,133753376,1176,1176,1176,1176,3
|
|
20230912,143600,133749848,1177,1177,1177,1177,0
|
|
20230912,143500,133749848,1177,1177,1177,1177,0
|
|
20230912,143400,133749848,1177,1177,1177,1177,0
|
|
20230912,143300,133749848,1177,1177,1177,1177,0
|
|
20230912,143200,133749848,1177,1175,1177,1175,84
|
|
20230912,143100,133651004,1180,1169,1180,1169,300
|
|
20230912,143000,133298615,1169,1169,1169,1169,5
|
|
20230912,142900,133292770,1165,1166,1166,1165,378
|
|
20230912,142800,132852373,1169,1169,1169,1169,326
|
|
20230912,142700,132471279,1179,1179,1179,1179,0
|
|
20230912,142600,132471279,1179,1179,1179,1179,0
|
|
20230912,142500,132471279,1179,1167,1179,1167,93
|
|
20230912,142400,132362645,1167,1167,1167,1167,373
|
|
20230912,142300,131927354,1167,1167,1167,1167,0
|
|
20230912,142200,131927354,1167,1165,1167,1165,161
|
|
20230912,142100,131739787,1165,1165,1167,1165,253
|
|
20230912,142000,131445036,1167,1163,1167,1156,3502
|
|
20230912,141900,127390229,1163,1166,1166,1163,5659
|
|
20230912,141800,120800781,1168,1168,1168,1168,0
|
|
20230912,141700,120800781,1168,1168,1168,1168,0
|
|
20230912,141600,120800781,1168,1168,1168,1168,0
|
|
20230912,141500,120800781,1168,1168,1168,1168,1
|
|
20230912,141400,120799613,1165,1166,1166,1165,2000
|
|
20230912,141300,118469012,1165,1165,1165,1165,0
|
|
20230912,141200,118469012,1165,1165,1165,1165,0
|
|
20230912,141100,118469012,1165,1165,1165,1165,0
|
|
20230912,141000,118469012,1165,1165,1165,1165,0
|
|
20230912,140900,118469012,1165,1165,1165,1165,0
|
|
20230912,140800,118469012,1165,1165,1165,1165,0
|
|
20230912,140700,118469012,1165,1165,1165,1165,0
|
|
20230912,140600,118469012,1165,1165,1165,1165,0
|
|
20230912,140500,118469012,1165,1165,1165,1165,0
|
|
20230912,140400,118469012,1165,1165,1165,1165,0
|
|
20230912,140300,118469012,1165,1167,1167,1165,7357
|
|
20230912,140200,109896163,1167,1167,1167,1167,0
|
|
20230912,140100,109896163,1167,1167,1167,1167,10
|
|
20230912,140000,109884493,1169,1169,1169,1169,0
|
|
20230912,135900,109884493,1169,1169,1169,1169,1
|
|
20230912,135800,109883324,1169,1169,1169,1169,1
|
|
20230912,135700,109882155,1167,1167,1167,1167,462
|
|
20230912,135600,109343001,1168,1171,1171,1168,5492
|
|
20230912,135500,102916400,1172,1178,1178,1172,186
|
|
20230912,135400,102698402,1171,1171,1171,1171,1129
|
|
20230912,135300,101376343,1172,1172,1172,1172,0
|
|
20230912,135200,101376343,1172,1172,1172,1172,0
|
|
20230912,135100,101376343,1172,1172,1172,1172,568
|
|
20230912,135000,100710647,1178,1178,1178,1178,3
|
|
20230912,134900,100707113,1178,1178,1178,1178,0
|
|
20230912,134800,100707113,1178,1178,1178,1178,0
|
|
20230912,134700,100707113,1178,1178,1178,1178,0
|
|
20230912,134600,100707113,1178,1178,1178,1178,0
|
|
20230912,134500,100707113,1178,1177,1178,1177,480
|
|
20230912,134400,100141825,1177,1177,1177,1177,0
|
|
20230912,134300,100141825,1177,1177,1177,1177,1
|
|
20230912,134200,100140648,1171,1171,1171,1171,0
|
|
20230912,134100,100140648,1171,1171,1171,1171,0
|
|
20230912,134000,100140648,1171,1171,1171,1171,0
|
|
20230912,133900,100140648,1171,1171,1171,1171,0
|
|
20230912,133800,100140648,1171,1171,1171,1171,0
|
|
20230912,133700,100140648,1171,1171,1171,1171,0
|
|
20230912,133600,100140648,1171,1171,1171,1171,0
|
|
20230912,133500,100140648,1171,1172,1172,1171,4032
|
|
20230912,133400,95418285,1171,1182,1184,1171,88
|
|
20230912,133300,95314144,1171,1171,1171,1171,0
|
|
20230912,133200,95314144,1171,1175,1175,1171,20000
|
|
20230912,133100,71880318,1175,1175,1175,1175,0
|
|
20230912,133000,71880318,1175,1175,1175,1175,0
|
|
20230912,132900,71880318,1175,1175,1175,1175,0
|
|
20230912,132800,71880318,1175,1175,1175,1175,154
|
|
20230912,132700,71699368,1175,1175,1175,1175,0
|
|
20230912,132600,71699368,1175,1179,1179,1175,5831
|
|
20230912,132500,64835759,1179,1180,1180,1179,3244
|
|
20230912,132400,61008561,1185,1185,1185,1185,0
|
|
20230912,132300,61008561,1185,1185,1185,1185,0
|
|
20230912,132200,61008561,1185,1185,1185,1185,0
|
|
20230912,132100,61008561,1185,1185,1185,1185,0
|
|
20230912,132000,61008561,1185,1185,1185,1185,0
|
|
20230912,131900,61008561,1185,1185,1185,1185,500
|
|
20230912,131800,60416061,1185,1185,1185,1185,0
|
|
20230912,131700,60416061,1185,1185,1185,1185,0
|
|
20230912,131600,60416061,1185,1180,1185,1180,2
|
|
20230912,131500,60413696,1180,1180,1180,1180,0
|
|
20230912,131400,60413696,1180,1180,1180,1180,0
|
|
20230912,131300,60413696,1180,1180,1180,1180,0
|
|
20230912,131200,60413696,1180,1180,1180,1180,0
|
|
20230912,131100,60413696,1180,1180,1180,1180,0
|
|
20230912,131000,60413696,1180,1180,1180,1180,0
|
|
20230912,130900,60413696,1180,1180,1180,1180,0
|
|
20230912,130800,60413696,1180,1180,1180,1180,0
|
|
20230912,130700,60413696,1180,1180,1180,1180,319
|
|
20230912,130600,60037276,1185,1185,1185,1185,0
|
|
20230912,130500,60037276,1185,1185,1185,1185,0
|
|
20230912,130400,60037276,1185,1185,1185,1185,0
|
|
20230912,130300,60037276,1185,1185,1185,1185,0
|
|
20230912,130200,60037276,1185,1185,1185,1185,0
|
|
20230912,130100,60037276,1185,1185,1185,1185,0
|
|
20230912,130000,60037276,1185,1185,1185,1185,0
|
|
20230912,125900,60037276,1185,1185,1185,1185,0
|
|
20230912,125800,60037276,1185,1185,1185,1185,0
|
|
20230912,125700,60037276,1185,1180,1185,1180,2
|
|
20230912,125600,60034911,1180,1180,1180,1180,0
|
|
20230912,125500,60034911,1180,1180,1180,1180,0
|
|
20230912,125400,60034911,1180,1180,1180,1180,0
|
|
20230912,125300,60034911,1180,1180,1180,1180,0
|
|
20230912,125200,60034911,1180,1180,1180,1180,0
|
|
20230912,125100,60034911,1180,1180,1180,1180,0
|
|
20230912,125000,60034911,1180,1180,1180,1180,0
|
|
20230912,124900,60034911,1180,1180,1180,1180,0
|
|
20230912,124800,60034911,1180,1180,1180,1180,0
|
|
20230912,124700,60034911,1180,1180,1180,1180,0
|
|
20230912,124600,60034911,1180,1180,1180,1180,0
|
|
20230912,124500,60034911,1180,1180,1180,1180,0
|
|
20230912,124400,60034911,1180,1180,1180,1180,0
|
|
20230912,124300,60034911,1180,1180,1180,1180,0
|
|
20230912,124200,60034911,1180,1180,1180,1180,0
|
|
20230912,124100,60034911,1180,1180,1180,1180,0
|
|
20230912,124000,60034911,1180,1180,1180,1180,0
|
|
20230912,123900,60034911,1180,1180,1180,1180,0
|
|
20230912,123800,60034911,1180,1180,1180,1180,0
|
|
20230912,123700,60034911,1180,1180,1180,1180,0
|
|
20230912,123600,60034911,1180,1180,1180,1180,0
|
|
20230912,123500,60034911,1180,1180,1180,1180,0
|
|
20230912,123400,60034911,1180,1180,1180,1180,0
|
|
20230912,123300,60034911,1180,1180,1180,1180,0
|
|
20230912,123200,60034911,1180,1180,1180,1180,200
|
|
20230912,123100,59798911,1177,1177,1177,1177,706
|
|
20230912,123000,58967949,1182,1182,1182,1182,0
|
|
20230912,122900,58967949,1182,1182,1182,1182,0
|
|
20230912,122800,58967949,1182,1182,1182,1182,0
|
|
20230912,122700,58967949,1182,1182,1182,1182,0
|
|
20230912,122600,58967949,1182,1182,1182,1182,0
|
|
20230912,122500,58967949,1182,1182,1182,1182,0
|
|
20230912,122400,58967949,1182,1182,1182,1182,0
|
|
20230912,122300,58967949,1182,1182,1182,1182,10
|
|
20230912,122200,58956129,1182,1182,1182,1182,0
|
|
20230912,122100,58956129,1182,1182,1182,1182,0
|
|
20230912,122000,58956129,1182,1184,1186,1182,169
|
|
20230912,121900,58756294,1178,1178,1178,1178,150
|
|
20230912,121800,58579594,1186,1186,1186,1186,0
|
|
20230912,121700,58579594,1186,1186,1186,1186,0
|
|
20230912,121600,58579594,1186,1186,1186,1186,1
|
|
20230912,121500,58578408,1186,1186,1186,1186,0
|
|
20230912,121400,58578408,1186,1186,1186,1186,0
|
|
20230912,121300,58578408,1186,1186,1186,1186,0
|
|
20230912,121200,58578408,1186,1186,1186,1186,0
|
|
20230912,121100,58578408,1186,1186,1186,1186,0
|
|
20230912,121000,58578408,1186,1186,1186,1186,0
|
|
20230912,120900,58578408,1186,1186,1186,1186,0
|
|
20230912,120800,58578408,1186,1186,1186,1186,0
|
|
20230912,120700,58578408,1186,1186,1186,1186,0
|
|
20230912,120600,58578408,1186,1186,1186,1186,0
|
|
20230912,120500,58578408,1186,1186,1186,1186,0
|
|
20230912,120400,58578408,1186,1186,1186,1186,0
|
|
20230912,120300,58578408,1186,1186,1186,1186,0
|
|
20230912,120200,58578408,1186,1186,1186,1186,0
|
|
20230912,120100,58578408,1186,1186,1186,1186,0
|
|
20230912,120000,58578408,1186,1186,1186,1186,0
|
|
20230912,115900,58578408,1186,1186,1186,1186,0
|
|
20230912,115800,58578408,1186,1186,1186,1186,0
|
|
20230912,115700,58578408,1186,1186,1186,1186,2
|
|
20230912,115600,58576036,1186,1177,1186,1177,455
|
|
20230912,115500,58038206,1186,1186,1186,1186,0
|
|
20230912,115400,58038206,1186,1186,1186,1186,200
|
|
20230912,115300,57801006,1185,1185,1185,1185,0
|
|
20230912,115200,57801006,1185,1185,1185,1185,0
|
|
20230912,115100,57801006,1185,1185,1185,1185,0
|
|
20230912,115000,57801006,1185,1185,1185,1185,0
|
|
20230912,114900,57801006,1185,1185,1185,1185,0
|
|
20230912,114800,57801006,1185,1185,1185,1185,0
|
|
20230912,114700,57801006,1185,1185,1185,1185,0
|
|
20230912,114600,57801006,1185,1185,1185,1185,0
|
|
20230912,114500,57801006,1185,1185,1185,1185,0
|
|
20230912,114400,57801006,1185,1185,1185,1185,0
|
|
20230912,114300,57801006,1185,1185,1185,1185,0
|
|
20230912,114200,57801006,1185,1185,1185,1185,0
|
|
20230912,114100,57801006,1185,1185,1185,1185,0
|
|
20230912,114000,57801006,1185,1185,1185,1185,10
|
|
20230912,113900,57789156,1185,1185,1185,1185,87
|
|
20230912,113800,57686061,1185,1185,1185,1185,843
|
|
20230912,113700,56687106,1185,1185,1185,1185,0
|
|
20230912,113600,56687106,1185,1185,1185,1185,1
|
|
20230912,113500,56685921,1177,1177,1177,1177,3
|
|
20230912,113400,56682390,1182,1182,1182,1182,2150
|
|
20230912,113300,54141090,1184,1184,1184,1184,5
|
|
20230912,113200,54135170,1178,1178,1178,1178,0
|
|
20230912,113100,54135170,1178,1178,1178,1178,0
|
|
20230912,113000,54135170,1178,1178,1178,1178,0
|
|
20230912,112900,54135170,1178,1183,1183,1178,16528
|
|
20230912,112800,34630387,1183,1183,1183,1183,250
|
|
20230912,112700,34334637,1183,1183,1183,1183,0
|
|
20230912,112600,34334637,1183,1183,1183,1183,0
|
|
20230912,112500,34334637,1183,1183,1183,1183,1
|
|
20230912,112400,34333454,1186,1186,1186,1186,0
|
|
20230912,112300,34333454,1186,1186,1186,1186,9
|
|
20230912,112200,34322780,1186,1186,1186,1186,250
|
|
20230912,112100,34026280,1182,1182,1182,1182,0
|
|
20230912,112000,34026280,1182,1182,1182,1182,0
|
|
20230912,111900,34026280,1182,1182,1182,1182,0
|
|
20230912,111800,34026280,1182,1182,1182,1182,0
|
|
20230912,111700,34026280,1182,1182,1182,1182,0
|
|
20230912,111600,34026280,1182,1182,1182,1182,0
|
|
20230912,111500,34026280,1182,1182,1182,1182,0
|
|
20230912,111400,34026280,1182,1182,1182,1182,0
|
|
20230912,111300,34026280,1182,1182,1182,1182,0
|
|
20230912,111200,34026280,1182,1183,1183,1182,184
|
|
20230912,111100,33808791,1182,1182,1182,1182,0
|
|
20230912,111000,33808791,1182,1182,1182,1182,0
|
|
20230912,110900,33808791,1182,1182,1182,1182,0
|
|
20230912,110800,33808791,1182,1182,1182,1182,0
|
|
20230912,110700,33808791,1182,1182,1182,1182,0
|
|
20230912,110600,33808791,1182,1182,1182,1182,0
|
|
20230912,110500,33808791,1182,1182,1182,1182,0
|
|
20230912,110400,33808791,1182,1182,1182,1182,0
|
|
20230912,110300,33808791,1182,1182,1182,1182,0
|
|
20230912,110200,33808791,1182,1182,1182,1182,0
|
|
20230912,110100,33808791,1182,1182,1182,1182,0
|
|
20230912,110000,33808791,1182,1182,1182,1182,0
|
|
20230912,105900,33808791,1182,1182,1182,1182,424
|
|
20230912,105800,33307623,1182,1182,1182,1182,0
|
|
20230912,105700,33307623,1182,1182,1182,1182,0
|
|
20230912,105600,33307623,1182,1183,1183,1182,120
|
|
20230912,105500,33165733,1183,1183,1183,1183,0
|
|
20230912,105400,33165733,1183,1183,1183,1183,100
|
|
20230912,105300,33047433,1183,1183,1183,1183,0
|
|
20230912,105200,33047433,1183,1183,1183,1183,0
|
|
20230912,105100,33047433,1183,1184,1184,1183,100
|
|
20230912,105000,32929083,1185,1186,1186,1185,100
|
|
20230912,104900,32810533,1186,1186,1186,1186,3
|
|
20230912,104800,32806975,1186,1186,1186,1186,0
|
|
20230912,104700,32806975,1186,1186,1186,1186,2
|
|
20230912,104600,32804603,1180,1180,1180,1180,0
|
|
20230912,104500,32804603,1180,1180,1180,1180,0
|
|
20230912,104400,32804603,1180,1180,1180,1180,1693
|
|
20230912,104300,30806863,1180,1180,1180,1180,100
|
|
20230912,104200,30688863,1180,1180,1180,1180,0
|
|
20230912,104100,30688863,1180,1180,1180,1180,0
|
|
20230912,104000,30688863,1180,1180,1180,1180,0
|
|
20230912,103900,30688863,1180,1180,1180,1179,3
|
|
20230912,103800,30685324,1180,1180,1180,1180,48
|
|
20230912,103700,30628684,1187,1187,1187,1187,0
|
|
20230912,103600,30628684,1187,1187,1187,1187,0
|
|
20230912,103500,30628684,1187,1180,1187,1180,2
|
|
20230912,103400,30626317,1187,1187,1187,1187,0
|
|
20230912,103300,30626317,1187,1180,1187,1180,2
|
|
20230912,103200,30623950,1181,1182,1182,1181,5000
|
|
20230912,103100,24715950,1190,1190,1190,1190,0
|
|
20230912,103000,24715950,1190,1190,1190,1190,2000
|
|
20230912,102900,22335950,1193,1193,1193,1193,0
|
|
20230912,102800,22335950,1193,1193,1193,1193,0
|
|
20230912,102700,22335950,1193,1193,1193,1193,0
|
|
20230912,102600,22335950,1193,1193,1193,1193,1
|
|
20230912,102500,22334757,1193,1193,1193,1193,0
|
|
20230912,102400,22334757,1193,1193,1193,1193,1
|
|
20230912,102300,22333564,1189,1189,1189,1189,300
|
|
20230912,102200,21976864,1189,1189,1189,1189,0
|
|
20230912,102100,21976864,1189,1189,1189,1189,0
|
|
20230912,102000,21976864,1189,1189,1189,1189,51
|
|
20230912,101900,21916225,1181,1181,1181,1181,74
|
|
20230912,101800,21828831,1175,1188,1188,1175,2593
|
|
20230912,101700,18770675,1199,1199,1199,1199,0
|
|
20230912,101600,18770675,1199,1199,1199,1199,0
|
|
20230912,101500,18770675,1199,1199,1199,1199,0
|
|
20230912,101400,18770675,1199,1199,1199,1199,0
|
|
20230912,101300,18770675,1199,1199,1199,1199,0
|
|
20230912,101200,18770675,1199,1199,1199,1199,450
|
|
20230912,101100,18231125,1200,1200,1200,1200,0
|
|
20230912,101000,18231125,1200,1200,1200,1200,0
|
|
20230912,100900,18231125,1200,1200,1200,1200,0
|
|
20230912,100800,18231125,1200,1200,1200,1200,0
|
|
20230912,100700,18231125,1200,1200,1200,1200,0
|
|
20230912,100600,18231125,1200,1200,1200,1200,0
|
|
20230912,100500,18231125,1200,1200,1200,1200,0
|
|
20230912,100400,18231125,1200,1196,1200,1196,1669
|
|
20230912,100300,16229883,1185,1185,1185,1185,0
|
|
20230912,100200,16229883,1185,1185,1185,1185,0
|
|
20230912,100100,16229883,1185,1185,1185,1185,1
|
|
20230912,100000,16228698,1195,1195,1195,1195,0
|
|
20230912,095900,16228698,1195,1195,1195,1195,0
|
|
20230912,095800,16228698,1195,1195,1195,1195,0
|
|
20230912,095700,16228698,1195,1195,1195,1195,0
|
|
20230912,095600,16228698,1195,1189,1195,1189,30
|
|
20230912,095500,16192902,1184,1184,1184,1183,102
|
|
20230912,095400,16072186,1183,1183,1183,1183,0
|
|
20230912,095300,16072186,1183,1183,1183,1183,1
|
|
20230912,095200,16071003,1188,1188,1188,1188,10
|
|
20230912,095100,16059123,1188,1188,1188,1188,93
|
|
20230912,095000,15948639,1189,1189,1189,1189,1
|
|
20230912,094900,15947450,1189,1190,1190,1189,2184
|
|
20230912,094800,13349679,1191,1198,1198,1191,1115
|
|
20230912,094700,12021707,1198,1198,1198,1198,0
|
|
20230912,094600,12021707,1198,1198,1198,1198,0
|
|
20230912,094500,12021707,1198,1198,1198,1198,1
|
|
20230912,094400,12020509,1192,1192,1192,1192,1446
|
|
20230912,094300,10296877,1200,1200,1200,1200,0
|
|
20230912,094200,10296877,1200,1200,1200,1200,0
|
|
20230912,094100,10296877,1200,1200,1200,1200,0
|
|
20230912,094000,10296877,1200,1200,1200,1200,0
|
|
20230912,093900,10296877,1200,1200,1200,1200,0
|
|
20230912,093800,10296877,1200,1200,1200,1200,0
|
|
20230912,093700,10296877,1200,1200,1200,1200,0
|
|
20230912,093600,10296877,1200,1200,1200,1200,10
|
|
20230912,093500,10284877,1200,1200,1200,1200,0
|
|
20230912,093400,10284877,1200,1200,1200,1200,0
|
|
20230912,093300,10284877,1200,1200,1200,1200,1
|
|
20230912,093200,10283677,1200,1200,1200,1200,101
|
|
20230912,093100,10162477,1200,1200,1200,1200,0
|
|
20230912,093000,10162477,1200,1200,1200,1200,2
|
|
20230912,092900,10160077,1200,1200,1200,1200,0
|
|
20230912,092800,10160077,1200,1200,1200,1200,0
|
|
20230912,092700,10160077,1200,1200,1200,1200,1002
|
|
20230912,092600,8957677,1200,1200,1200,1200,0
|
|
20230912,092500,8957677,1200,1200,1200,1200,0
|
|
20230912,092400,8957677,1200,1200,1200,1200,0
|
|
20230912,092300,8957677,1200,1200,1200,1200,0
|
|
20230912,092200,8957677,1200,1200,1200,1200,1
|
|
20230912,092100,8956477,1200,1200,1200,1200,0
|
|
20230912,092000,8956477,1200,1200,1200,1200,0
|
|
20230912,091900,8956477,1200,1200,1200,1200,0
|
|
20230912,091800,8956477,1200,1200,1200,1200,2
|
|
20230912,091700,8954077,1200,1200,1200,1200,3
|
|
20230912,091600,8950477,1200,1193,1200,1193,2
|
|
20230912,091500,8948084,1191,1196,1196,1191,6000
|
|
20230912,091400,1796210,1196,1196,1196,1196,105
|
|
20230912,091300,1670630,1197,1201,1201,1197,297
|
|
20230912,091200,1315117,1196,1196,1196,1196,0
|
|
20230912,091100,1315117,1196,1196,1196,1196,0
|
|
20230912,091000,1315117,1196,1196,1196,1196,0
|
|
20230912,090900,1315117,1196,1196,1196,1196,0
|
|
20230912,090800,1315117,1196,1196,1196,1196,197
|
|
20230912,090700,1079505,1195,1195,1195,1195,0
|
|
20230912,090600,1079505,1195,1195,1195,1195,75
|
|
20230912,090500,989880,1195,1195,1195,1195,0
|
|
20230912,090400,989880,1195,1195,1195,1195,54
|
|
20230912,090300,925350,1195,1195,1195,1195,0
|
|
20230912,090200,925350,1195,1195,1195,1195,0
|
|
20230912,090100,925350,1195,1195,1195,1195,0
|
|
20230912,090000,925350,1195,1201,1201,1195,774
|