611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,190800,312819444,1712,1712,1712,1712,6262
|
|
20230907,190700,312819444,1712,1712,1712,1712,0
|
|
20230907,190600,312819444,1712,1712,1712,1712,0
|
|
20230907,190500,312819444,1712,1712,1712,1712,0
|
|
20230907,190400,312819444,1712,1712,1712,1712,0
|
|
20230907,190300,312819444,1712,1712,1712,1712,0
|
|
20230907,190200,312819444,1712,1712,1712,1712,0
|
|
20230907,190100,312819444,1712,1712,1712,1712,0
|
|
20230907,190000,312819444,1712,1712,1712,1712,0
|
|
20230907,185900,312819444,1712,1712,1712,1712,0
|
|
20230907,185800,312819444,1712,1712,1712,1712,0
|
|
20230907,185700,312819444,1712,1712,1712,1712,0
|
|
20230907,185600,312819444,1712,1712,1712,1712,0
|
|
20230907,185500,312819444,1712,1712,1712,1712,0
|
|
20230907,185400,312819444,1712,1712,1712,1712,0
|
|
20230907,185300,312819444,1712,1712,1712,1712,0
|
|
20230907,185200,312819444,1712,1712,1712,1712,0
|
|
20230907,185100,312819444,1712,1712,1712,1712,0
|
|
20230907,185000,312819444,1712,1712,1712,1712,0
|
|
20230907,184900,312819444,1712,1712,1712,1712,0
|
|
20230907,184800,312819444,1712,1712,1712,1712,0
|
|
20230907,184700,312819444,1712,1712,1712,1712,0
|
|
20230907,184600,312819444,1712,1712,1712,1712,0
|
|
20230907,184500,312819444,1712,1712,1712,1712,0
|
|
20230907,184400,312819444,1712,1712,1712,1712,0
|
|
20230907,184300,312819444,1712,1712,1712,1712,0
|
|
20230907,184200,312819444,1712,1712,1712,1712,0
|
|
20230907,184100,312819444,1712,1712,1712,1712,0
|
|
20230907,184000,312819444,1712,1712,1712,1712,0
|
|
20230907,183900,312819444,1712,1712,1712,1712,0
|
|
20230907,183800,312819444,1712,1712,1712,1712,6262
|
|
20230907,183700,312819444,1712,1712,1712,1712,0
|
|
20230907,183600,312819444,1712,1712,1712,1712,0
|
|
20230907,183500,312819444,1712,1712,1712,1712,0
|
|
20230907,183400,312819444,1712,1712,1712,1712,0
|
|
20230907,183300,312819444,1712,1712,1712,1712,0
|
|
20230907,183200,312819444,1712,1712,1712,1712,0
|
|
20230907,183100,312819444,1712,1712,1712,1712,0
|
|
20230907,183000,312819444,1712,1712,1712,1712,0
|
|
20230907,182900,312819444,1712,1712,1712,1712,0
|
|
20230907,182800,312819444,1712,1712,1712,1712,0
|
|
20230907,182700,312819444,1712,1712,1712,1712,0
|
|
20230907,182600,312819444,1712,1712,1712,1712,0
|
|
20230907,182500,312819444,1712,1712,1712,1712,0
|
|
20230907,182400,312819444,1712,1712,1712,1712,0
|
|
20230907,182300,312819444,1712,1712,1712,1712,0
|
|
20230907,182200,312819444,1712,1712,1712,1712,0
|
|
20230907,182100,312819444,1712,1712,1712,1712,0
|
|
20230907,182000,312819444,1712,1712,1712,1712,0
|
|
20230907,181900,312819444,1712,1712,1712,1712,0
|
|
20230907,181800,312819444,1712,1712,1712,1712,0
|
|
20230907,181700,312819444,1712,1712,1712,1712,0
|
|
20230907,181600,312819444,1712,1712,1712,1712,0
|
|
20230907,181500,312819444,1712,1712,1712,1712,0
|
|
20230907,181400,312819444,1712,1712,1712,1712,0
|
|
20230907,181300,312819444,1712,1712,1712,1712,0
|
|
20230907,181200,312819444,1712,1712,1712,1712,0
|
|
20230907,181100,312819444,1712,1712,1712,1712,0
|
|
20230907,181000,312819444,1712,1712,1712,1712,0
|
|
20230907,180900,312819444,1712,1712,1712,1712,0
|
|
20230907,180800,312819444,1712,1712,1712,1712,6262
|
|
20230907,180700,312819444,1712,1712,1712,1712,0
|
|
20230907,180600,312819444,1712,1712,1712,1712,0
|
|
20230907,180500,312819444,1712,1712,1712,1712,0
|
|
20230907,180400,312819444,1712,1712,1712,1712,0
|
|
20230907,180300,312819444,1712,1712,1712,1712,0
|
|
20230907,180200,312819444,1712,1712,1712,1712,0
|
|
20230907,180100,312819444,1712,1712,1712,1712,0
|
|
20230907,180000,312819444,1712,1712,1712,1712,0
|
|
20230907,175900,312819444,1712,1712,1712,1712,0
|
|
20230907,175800,312819444,1712,1712,1712,1712,0
|
|
20230907,175700,312819444,1712,1712,1712,1712,0
|
|
20230907,175600,312819444,1712,1712,1712,1712,0
|
|
20230907,175500,312819444,1712,1712,1712,1712,0
|
|
20230907,175400,312819444,1712,1712,1712,1712,0
|
|
20230907,175300,312819444,1712,1712,1712,1712,0
|
|
20230907,175200,312819444,1712,1712,1712,1712,0
|
|
20230907,175100,312819444,1712,1712,1712,1712,0
|
|
20230907,175000,312819444,1712,1712,1712,1712,0
|
|
20230907,174900,312819444,1712,1712,1712,1712,0
|
|
20230907,174800,312819444,1712,1712,1712,1712,0
|
|
20230907,174700,312819444,1712,1712,1712,1712,0
|
|
20230907,174600,312819444,1712,1712,1712,1712,0
|
|
20230907,174500,312819444,1712,1712,1712,1712,0
|
|
20230907,174400,312819444,1712,1712,1712,1712,0
|
|
20230907,174300,312819444,1712,1712,1712,1712,0
|
|
20230907,174200,312819444,1712,1712,1712,1712,0
|
|
20230907,174100,312819444,1712,1712,1712,1712,0
|
|
20230907,174000,312819444,1712,1712,1712,1712,0
|
|
20230907,173900,312819444,1712,1712,1712,1712,0
|
|
20230907,173800,312819444,1712,1712,1712,1712,6262
|
|
20230907,173700,312819444,1712,1712,1712,1712,0
|
|
20230907,173600,312819444,1712,1712,1712,1712,0
|
|
20230907,173500,312819444,1712,1712,1712,1712,0
|
|
20230907,173400,312819444,1712,1712,1712,1712,0
|
|
20230907,173300,312819444,1712,1712,1712,1712,0
|
|
20230907,173200,312819444,1712,1712,1712,1712,0
|
|
20230907,173100,312819444,1712,1712,1712,1712,0
|
|
20230907,173000,312819444,1712,1712,1712,1712,0
|
|
20230907,172900,312819444,1712,1712,1712,1712,0
|
|
20230907,172800,312819444,1712,1712,1712,1712,0
|
|
20230907,172700,312819444,1712,1712,1712,1712,0
|
|
20230907,172600,312819444,1712,1712,1712,1712,0
|
|
20230907,172500,312819444,1712,1712,1712,1712,0
|
|
20230907,172400,312819444,1712,1712,1712,1712,0
|
|
20230907,172300,312819444,1712,1712,1712,1712,0
|
|
20230907,172200,312819444,1712,1712,1712,1712,0
|
|
20230907,172100,312819444,1712,1712,1712,1712,0
|
|
20230907,172000,312819444,1712,1712,1712,1712,0
|
|
20230907,171900,312819444,1712,1712,1712,1712,0
|
|
20230907,171800,312819444,1712,1712,1712,1712,0
|
|
20230907,171700,312819444,1712,1712,1712,1712,0
|
|
20230907,171600,312819444,1712,1712,1712,1712,0
|
|
20230907,171500,312819444,1712,1712,1712,1712,0
|
|
20230907,171400,312819444,1712,1712,1712,1712,0
|
|
20230907,171300,312819444,1712,1712,1712,1712,0
|
|
20230907,171200,312819444,1712,1712,1712,1712,0
|
|
20230907,171100,312819444,1712,1712,1712,1712,0
|
|
20230907,171000,312819444,1712,1712,1712,1712,0
|
|
20230907,170900,312819444,1712,1712,1712,1712,0
|
|
20230907,170800,312819444,1712,1712,1712,1712,6262
|
|
20230907,170700,312819444,1712,1712,1712,1712,0
|
|
20230907,170600,312819444,1712,1712,1712,1712,0
|
|
20230907,170500,312819444,1712,1712,1712,1712,0
|
|
20230907,170400,312819444,1712,1712,1712,1712,0
|
|
20230907,170300,312819444,1712,1712,1712,1712,0
|
|
20230907,170200,312819444,1712,1712,1712,1712,0
|
|
20230907,170100,312819444,1712,1712,1712,1712,0
|
|
20230907,170000,312819444,1712,1712,1712,1712,0
|
|
20230907,165900,312819444,1712,1712,1712,1712,0
|
|
20230907,165800,312819444,1712,1712,1712,1712,0
|
|
20230907,165700,312819444,1712,1712,1712,1712,0
|
|
20230907,165600,312819444,1712,1712,1712,1712,0
|
|
20230907,165500,312819444,1712,1712,1712,1712,0
|
|
20230907,165400,312819444,1712,1712,1712,1712,0
|
|
20230907,165300,312819444,1712,1712,1712,1712,0
|
|
20230907,165200,312819444,1712,1712,1712,1712,0
|
|
20230907,165100,312819444,1712,1712,1712,1712,0
|
|
20230907,165000,312819444,1712,1712,1712,1712,0
|
|
20230907,164900,312819444,1712,1712,1712,1712,0
|
|
20230907,164800,312819444,1712,1712,1712,1712,0
|
|
20230907,164700,312819444,1712,1712,1712,1712,0
|
|
20230907,164600,312819444,1712,1712,1712,1712,0
|
|
20230907,164500,312819444,1712,1712,1712,1712,0
|
|
20230907,164400,312819444,1712,1712,1712,1712,0
|
|
20230907,164300,312819444,1712,1712,1712,1712,0
|
|
20230907,164200,312819444,1712,1712,1712,1712,0
|
|
20230907,164100,312819444,1712,1712,1712,1712,0
|
|
20230907,164000,312819444,1712,1712,1712,1712,0
|
|
20230907,163900,312819444,1712,1712,1712,1712,0
|
|
20230907,163800,312819444,1712,1712,1712,1712,6262
|
|
20230907,163700,312819444,1712,1712,1712,1712,0
|
|
20230907,163600,312819444,1712,1712,1712,1712,0
|
|
20230907,163500,312819444,1712,1712,1712,1712,0
|
|
20230907,163400,312819444,1712,1712,1712,1712,0
|
|
20230907,163300,312819444,1712,1712,1712,1712,0
|
|
20230907,163200,312819444,1712,1712,1712,1712,0
|
|
20230907,163100,312819444,1712,1712,1712,1712,0
|
|
20230907,163000,312819444,1712,1712,1712,1712,0
|
|
20230907,162900,312819444,1712,1712,1712,1712,0
|
|
20230907,162800,312819444,1712,1712,1712,1712,0
|
|
20230907,162700,312819444,1712,1712,1712,1712,0
|
|
20230907,162600,312819444,1712,1712,1712,1712,0
|
|
20230907,162500,312819444,1712,1712,1712,1712,0
|
|
20230907,162400,312819444,1712,1712,1712,1712,0
|
|
20230907,162300,312819444,1712,1712,1712,1712,0
|
|
20230907,162200,312819444,1712,1712,1712,1712,0
|
|
20230907,162100,312819444,1712,1712,1712,1712,0
|
|
20230907,162000,312819444,1712,1712,1712,1712,0
|
|
20230907,161900,312819444,1712,1712,1712,1712,0
|
|
20230907,161800,312819444,1712,1712,1712,1712,0
|
|
20230907,161700,312819444,1712,1712,1712,1712,0
|
|
20230907,161600,312819444,1712,1712,1712,1712,0
|
|
20230907,161500,312819444,1712,1712,1712,1712,0
|
|
20230907,161400,312819444,1712,1712,1712,1712,0
|
|
20230907,161300,312819444,1712,1712,1712,1712,0
|
|
20230907,161200,312819444,1712,1712,1712,1712,0
|
|
20230907,161100,312819444,1712,1712,1712,1712,0
|
|
20230907,161000,312819444,1712,1712,1712,1712,0
|
|
20230907,160900,312819444,1712,1712,1712,1712,0
|
|
20230907,160800,312819444,1712,1712,1712,1712,6262
|
|
20230907,160700,312819444,1712,1712,1712,1712,0
|
|
20230907,160600,312819444,1712,1712,1712,1712,0
|
|
20230907,160500,312819444,1712,1712,1712,1712,0
|
|
20230907,160400,312819444,1712,1712,1712,1712,0
|
|
20230907,160300,312819444,1712,1712,1712,1712,0
|
|
20230907,160200,312819444,1712,1712,1712,1712,0
|
|
20230907,160100,312819444,1712,1712,1712,1712,0
|
|
20230907,160000,312819444,1712,1712,1712,1712,0
|
|
20230907,155900,312819444,1712,1712,1712,1712,0
|
|
20230907,155800,312819444,1712,1712,1712,1712,0
|
|
20230907,155700,312819444,1712,1712,1712,1712,0
|
|
20230907,155600,312819444,1712,1712,1712,1712,0
|
|
20230907,155500,312819444,1712,1712,1712,1712,0
|
|
20230907,155400,312819444,1712,1712,1712,1712,0
|
|
20230907,155300,312819444,1712,1712,1712,1712,0
|
|
20230907,155200,312819444,1712,1712,1712,1712,0
|
|
20230907,155100,312819444,1712,1712,1712,1712,0
|
|
20230907,155000,312819444,1712,1712,1712,1712,0
|
|
20230907,154900,312819444,1712,1712,1712,1712,0
|
|
20230907,154800,312819444,1712,1712,1712,1712,0
|
|
20230907,154700,312819444,1712,1712,1712,1712,0
|
|
20230907,154600,312819444,1712,1712,1712,1712,0
|
|
20230907,154500,312819444,1712,1712,1712,1712,0
|
|
20230907,154400,312819444,1712,1712,1712,1712,0
|
|
20230907,154300,312819444,1712,1712,1712,1712,0
|
|
20230907,154200,312819444,1712,1712,1712,1712,0
|
|
20230907,154100,312819444,1712,1712,1712,1712,0
|
|
20230907,154000,312819444,1712,1712,1712,1712,0
|
|
20230907,153900,312819444,1712,1712,1712,1712,0
|
|
20230907,153800,312819444,1712,1712,1712,1712,6262
|
|
20230907,153700,312819444,1712,1712,1712,1712,0
|
|
20230907,153600,312819444,1712,1712,1712,1712,0
|
|
20230907,153500,312819444,1712,1712,1712,1712,0
|
|
20230907,153400,312819444,1712,1712,1712,1712,0
|
|
20230907,153300,312819444,1712,1712,1712,1712,0
|
|
20230907,153200,312819444,1712,1712,1712,1712,0
|
|
20230907,153100,312819444,1712,1712,1712,1712,0
|
|
20230907,153000,312819444,1712,1712,1712,1712,6262
|
|
20230907,152900,302098900,1680,1680,1680,1680,0
|
|
20230907,152800,302098900,1680,1680,1680,1680,0
|
|
20230907,152700,302098900,1680,1680,1680,1680,0
|
|
20230907,152600,302098900,1680,1680,1680,1680,0
|
|
20230907,152500,302098900,1680,1680,1680,1680,0
|
|
20230907,152400,302098900,1680,1680,1680,1680,0
|
|
20230907,152300,302098900,1680,1680,1680,1680,0
|
|
20230907,152200,302098900,1680,1680,1680,1680,0
|
|
20230907,152100,302098900,1680,1680,1680,1680,0
|
|
20230907,152000,302098900,1680,1680,1680,1680,0
|
|
20230907,151900,302098900,1680,1709,1709,1680,594
|
|
20230907,151800,301097846,1709,1714,1714,1709,168
|
|
20230907,151700,300810384,1714,1713,1714,1710,3594
|
|
20230907,151600,294654627,1714,1714,1714,1706,3307
|
|
20230907,151500,288997579,1715,1714,1715,1712,3438
|
|
20230907,151400,283105562,1709,1709,1715,1709,7075
|
|
20230907,151300,270984799,1710,1709,1710,1708,5841
|
|
20230907,151200,261001269,1709,1708,1709,1707,3745
|
|
20230907,151100,254603639,1707,1702,1709,1702,1811
|
|
20230907,151000,251516312,1702,1693,1702,1690,16268
|
|
20230907,150900,223876795,1695,1689,1695,1689,2105
|
|
20230907,150800,220319380,1689,1690,1690,1687,929
|
|
20230907,150700,218749800,1690,1680,1690,1680,15887
|
|
20230907,150600,191983550,1680,1677,1680,1677,4757
|
|
20230907,150500,183997723,1676,1674,1676,1674,1145
|
|
20230907,150400,182079952,1674,1674,1674,1674,1
|
|
20230907,150300,182078278,1673,1671,1673,1671,330
|
|
20230907,150200,181526232,1671,1671,1671,1671,0
|
|
20230907,150100,181526232,1671,1670,1671,1670,1366
|
|
20230907,150000,179244599,1670,1670,1670,1670,0
|
|
20230907,145900,179244599,1670,1670,1670,1670,1
|
|
20230907,145800,179242929,1660,1669,1669,1660,170
|
|
20230907,145700,178959871,1669,1669,1669,1669,3
|
|
20230907,145600,178954864,1669,1669,1669,1669,33
|
|
20230907,145500,178899787,1670,1670,1670,1670,73
|
|
20230907,145400,178777877,1670,1670,1670,1670,1
|
|
20230907,145300,178776207,1671,1671,1671,1671,0
|
|
20230907,145200,178776207,1671,1671,1671,1671,0
|
|
20230907,145100,178776207,1671,1671,1671,1671,0
|
|
20230907,145000,178776207,1671,1671,1671,1671,0
|
|
20230907,144900,178776207,1671,1671,1671,1671,0
|
|
20230907,144800,178776207,1671,1671,1671,1671,0
|
|
20230907,144700,178776207,1671,1671,1671,1671,69
|
|
20230907,144600,178660908,1664,1664,1664,1664,0
|
|
20230907,144500,178660908,1664,1664,1664,1664,0
|
|
20230907,144400,178660908,1664,1664,1664,1664,0
|
|
20230907,144300,178660908,1664,1664,1664,1664,0
|
|
20230907,144200,178660908,1664,1664,1664,1664,121
|
|
20230907,144100,178459564,1675,1675,1675,1675,0
|
|
20230907,144000,178459564,1675,1675,1675,1675,0
|
|
20230907,143900,178459564,1675,1675,1675,1675,0
|
|
20230907,143800,178459564,1675,1675,1675,1675,1
|
|
20230907,143700,178457889,1675,1674,1675,1674,1003
|
|
20230907,143600,176778653,1675,1675,1675,1675,0
|
|
20230907,143500,176778653,1675,1675,1675,1675,0
|
|
20230907,143400,176778653,1675,1675,1675,1675,0
|
|
20230907,143300,176778653,1675,1675,1675,1675,0
|
|
20230907,143200,176778653,1675,1675,1675,1675,0
|
|
20230907,143100,176778653,1675,1675,1675,1675,400
|
|
20230907,143000,176108653,1675,1675,1675,1675,0
|
|
20230907,142900,176108653,1675,1670,1675,1670,7
|
|
20230907,142800,176096948,1670,1670,1670,1670,0
|
|
20230907,142700,176096948,1670,1670,1670,1670,0
|
|
20230907,142600,176096948,1670,1670,1670,1670,0
|
|
20230907,142500,176096948,1670,1670,1670,1670,1
|
|
20230907,142400,176095278,1672,1672,1672,1672,1
|
|
20230907,142300,176093606,1674,1673,1674,1673,1095
|
|
20230907,142200,174261616,1674,1674,1674,1674,0
|
|
20230907,142100,174261616,1674,1674,1674,1674,0
|
|
20230907,142000,174261616,1674,1674,1674,1674,0
|
|
20230907,141900,174261616,1674,1674,1674,1674,0
|
|
20230907,141800,174261616,1674,1674,1674,1674,0
|
|
20230907,141700,174261616,1674,1674,1674,1674,0
|
|
20230907,141600,174261616,1674,1673,1674,1673,3969
|
|
20230907,141500,167617530,1675,1675,1675,1675,0
|
|
20230907,141400,167617530,1675,1661,1675,1661,504
|
|
20230907,141300,166774205,1661,1660,1661,1658,8944
|
|
20230907,141200,151927224,1655,1655,1655,1655,0
|
|
20230907,141100,151927224,1655,1655,1655,1655,0
|
|
20230907,141000,151927224,1655,1655,1655,1655,1000
|
|
20230907,140900,150272224,1655,1655,1655,1654,3250
|
|
20230907,140800,144893475,1650,1650,1650,1650,41
|
|
20230907,140700,144825825,1643,1643,1643,1643,0
|
|
20230907,140600,144825825,1643,1654,1654,1643,437
|
|
20230907,140500,144105462,1654,1654,1654,1654,0
|
|
20230907,140400,144105462,1654,1655,1655,1654,470
|
|
20230907,140300,143327729,1655,1655,1655,1655,0
|
|
20230907,140200,143327729,1655,1658,1658,1655,2842
|
|
20230907,140100,138616858,1673,1673,1673,1673,0
|
|
20230907,140000,138616858,1673,1673,1673,1673,0
|
|
20230907,135900,138616858,1673,1673,1673,1673,0
|
|
20230907,135800,138616858,1673,1673,1673,1673,2
|
|
20230907,135700,138613512,1675,1675,1675,1675,0
|
|
20230907,135600,138613512,1675,1675,1675,1675,0
|
|
20230907,135500,138613512,1675,1675,1675,1675,0
|
|
20230907,135400,138613512,1675,1669,1675,1669,500
|
|
20230907,135300,137778652,1669,1669,1669,1669,0
|
|
20230907,135200,137778652,1669,1669,1669,1669,0
|
|
20230907,135100,137778652,1669,1669,1669,1669,0
|
|
20230907,135000,137778652,1669,1669,1669,1669,0
|
|
20230907,134900,137778652,1669,1669,1669,1669,0
|
|
20230907,134800,137778652,1669,1669,1669,1669,0
|
|
20230907,134700,137778652,1669,1669,1669,1669,0
|
|
20230907,134600,137778652,1669,1669,1669,1669,1
|
|
20230907,134500,137776983,1665,1665,1665,1665,0
|
|
20230907,134400,137776983,1665,1665,1665,1665,0
|
|
20230907,134300,137776983,1665,1665,1665,1665,0
|
|
20230907,134200,137776983,1665,1665,1665,1665,500
|
|
20230907,134100,136944483,1665,1665,1665,1665,0
|
|
20230907,134000,136944483,1665,1665,1665,1665,0
|
|
20230907,133900,136944483,1665,1665,1665,1665,0
|
|
20230907,133800,136944483,1665,1665,1665,1665,206
|
|
20230907,133700,136601493,1665,1665,1665,1665,0
|
|
20230907,133600,136601493,1665,1665,1665,1665,0
|
|
20230907,133500,136601493,1665,1665,1665,1665,10
|
|
20230907,133400,136584843,1665,1665,1665,1665,0
|
|
20230907,133300,136584843,1665,1665,1665,1665,1
|
|
20230907,133200,136583178,1652,1662,1662,1652,1300
|
|
20230907,133100,134432494,1670,1670,1670,1670,0
|
|
20230907,133000,134432494,1670,1670,1670,1670,0
|
|
20230907,132900,134432494,1670,1670,1670,1670,0
|
|
20230907,132800,134432494,1670,1670,1670,1670,0
|
|
20230907,132700,134432494,1670,1670,1670,1670,0
|
|
20230907,132600,134432494,1670,1670,1670,1670,0
|
|
20230907,132500,134432494,1670,1670,1670,1670,150
|
|
20230907,132400,134181994,1674,1674,1674,1674,100
|
|
20230907,132300,134014594,1675,1675,1675,1675,0
|
|
20230907,132200,134014594,1675,1659,1675,1659,1647
|
|
20230907,132100,131279527,1659,1659,1660,1659,1640
|
|
20230907,132000,128557812,1659,1659,1659,1659,0
|
|
20230907,131900,128557812,1659,1659,1659,1659,0
|
|
20230907,131800,128557812,1659,1658,1659,1658,5
|
|
20230907,131700,128549520,1653,1653,1653,1653,0
|
|
20230907,131600,128549520,1653,1653,1653,1653,0
|
|
20230907,131500,128549520,1653,1653,1653,1653,0
|
|
20230907,131400,128549520,1653,1653,1653,1653,0
|
|
20230907,131300,128549520,1653,1653,1653,1653,0
|
|
20230907,131200,128549520,1653,1653,1653,1653,0
|
|
20230907,131100,128549520,1653,1653,1653,1653,0
|
|
20230907,131000,128549520,1653,1653,1653,1653,28
|
|
20230907,130900,128503236,1652,1652,1652,1652,0
|
|
20230907,130800,128503236,1652,1652,1652,1652,0
|
|
20230907,130700,128503236,1652,1652,1652,1652,0
|
|
20230907,130600,128503236,1652,1653,1653,1652,500
|
|
20230907,130500,127676960,1658,1658,1658,1658,0
|
|
20230907,130400,127676960,1658,1658,1658,1658,0
|
|
20230907,130300,127676960,1658,1658,1658,1658,0
|
|
20230907,130200,127676960,1658,1658,1658,1658,0
|
|
20230907,130100,127676960,1658,1658,1658,1658,0
|
|
20230907,130000,127676960,1658,1658,1658,1658,1
|
|
20230907,125900,127675302,1653,1653,1653,1653,0
|
|
20230907,125800,127675302,1653,1653,1653,1653,0
|
|
20230907,125700,127675302,1653,1653,1653,1653,0
|
|
20230907,125600,127675302,1653,1653,1653,1653,0
|
|
20230907,125500,127675302,1653,1653,1653,1653,0
|
|
20230907,125400,127675302,1653,1653,1653,1653,0
|
|
20230907,125300,127675302,1653,1653,1653,1653,0
|
|
20230907,125200,127675302,1653,1653,1653,1653,0
|
|
20230907,125100,127675302,1653,1653,1653,1653,0
|
|
20230907,125000,127675302,1653,1653,1653,1653,0
|
|
20230907,124900,127675302,1653,1653,1653,1653,0
|
|
20230907,124800,127675302,1653,1653,1653,1653,0
|
|
20230907,124700,127675302,1653,1653,1653,1653,320
|
|
20230907,124600,127146342,1656,1656,1656,1656,0
|
|
20230907,124500,127146342,1656,1656,1656,1656,0
|
|
20230907,124400,127146342,1656,1656,1656,1656,0
|
|
20230907,124300,127146342,1656,1656,1656,1656,0
|
|
20230907,124200,127146342,1656,1657,1657,1656,5
|
|
20230907,124100,127138061,1652,1652,1653,1652,131
|
|
20230907,124000,126921549,1652,1652,1652,1652,7
|
|
20230907,123900,126909985,1652,1653,1653,1652,207
|
|
20230907,123800,126567821,1659,1659,1659,1659,0
|
|
20230907,123700,126567821,1659,1659,1659,1659,0
|
|
20230907,123600,126567821,1659,1659,1659,1659,0
|
|
20230907,123500,126567821,1659,1659,1659,1659,1
|
|
20230907,123400,126566162,1649,1649,1649,1649,0
|
|
20230907,123300,126566162,1649,1649,1649,1649,0
|
|
20230907,123200,126566162,1649,1649,1649,1649,1
|
|
20230907,123100,126564513,1659,1659,1659,1659,0
|
|
20230907,123000,126564513,1659,1659,1659,1659,0
|
|
20230907,122900,126564513,1659,1659,1659,1659,0
|
|
20230907,122800,126564513,1659,1659,1659,1659,0
|
|
20230907,122700,126564513,1659,1659,1659,1659,0
|
|
20230907,122600,126564513,1659,1659,1659,1659,0
|
|
20230907,122500,126564513,1659,1659,1659,1659,0
|
|
20230907,122400,126564513,1659,1659,1659,1659,0
|
|
20230907,122300,126564513,1659,1657,1659,1657,11
|
|
20230907,122200,126546283,1657,1657,1657,1657,0
|
|
20230907,122100,126546283,1657,1656,1657,1656,2
|
|
20230907,122000,126542970,1641,1641,1641,1641,0
|
|
20230907,121900,126542970,1641,1641,1641,1641,0
|
|
20230907,121800,126542970,1641,1641,1641,1641,0
|
|
20230907,121700,126542970,1641,1641,1641,1641,0
|
|
20230907,121600,126542970,1641,1641,1641,1641,0
|
|
20230907,121500,126542970,1641,1641,1641,1641,0
|
|
20230907,121400,126542970,1641,1641,1641,1641,0
|
|
20230907,121300,126542970,1641,1641,1641,1641,0
|
|
20230907,121200,126542970,1641,1642,1642,1641,290
|
|
20230907,121100,126067011,1642,1642,1642,1642,500
|
|
20230907,121000,125246011,1651,1651,1651,1651,0
|
|
20230907,120900,125246011,1651,1651,1651,1651,0
|
|
20230907,120800,125246011,1651,1651,1651,1651,0
|
|
20230907,120700,125246011,1651,1651,1651,1651,0
|
|
20230907,120600,125246011,1651,1651,1651,1651,0
|
|
20230907,120500,125246011,1651,1651,1651,1651,0
|
|
20230907,120400,125246011,1651,1651,1651,1651,0
|
|
20230907,120300,125246011,1651,1651,1651,1651,6
|
|
20230907,120200,125236105,1655,1655,1655,1655,0
|
|
20230907,120100,125236105,1655,1656,1656,1655,4
|
|
20230907,120000,125229484,1657,1656,1659,1656,4
|
|
20230907,115900,125222854,1641,1641,1641,1641,0
|
|
20230907,115800,125222854,1641,1641,1641,1641,0
|
|
20230907,115700,125222854,1641,1650,1650,1641,1100
|
|
20230907,115600,123411954,1661,1661,1661,1661,0
|
|
20230907,115500,123411954,1661,1652,1661,1645,502
|
|
20230907,115400,122584848,1662,1662,1662,1662,0
|
|
20230907,115300,122584848,1662,1662,1662,1662,1
|
|
20230907,115200,122583186,1654,1654,1654,1654,0
|
|
20230907,115100,122583186,1654,1654,1654,1654,6129
|
|
20230907,115000,112445820,1652,1652,1652,1652,0
|
|
20230907,114900,112445820,1652,1652,1652,1652,0
|
|
20230907,114800,112445820,1652,1652,1652,1652,0
|
|
20230907,114700,112445820,1652,1652,1652,1652,0
|
|
20230907,114600,112445820,1652,1652,1652,1652,0
|
|
20230907,114500,112445820,1652,1652,1652,1652,0
|
|
20230907,114400,112445820,1652,1653,1653,1652,2
|
|
20230907,114300,112442515,1654,1654,1654,1654,0
|
|
20230907,114200,112442515,1654,1654,1654,1654,0
|
|
20230907,114100,112442515,1654,1660,1660,1654,123
|
|
20230907,114000,112239067,1657,1657,1657,1657,0
|
|
20230907,113900,112239067,1657,1657,1657,1657,0
|
|
20230907,113800,112239067,1657,1657,1657,1657,0
|
|
20230907,113700,112239067,1657,1657,1657,1657,0
|
|
20230907,113600,112239067,1657,1657,1657,1657,0
|
|
20230907,113500,112239067,1657,1657,1657,1657,0
|
|
20230907,113400,112239067,1657,1657,1657,1657,0
|
|
20230907,113300,112239067,1657,1657,1657,1657,0
|
|
20230907,113200,112239067,1657,1657,1657,1657,1
|
|
20230907,113100,112237410,1644,1660,1660,1644,1500
|
|
20230907,113000,109759605,1669,1669,1669,1669,0
|
|
20230907,112900,109759605,1669,1669,1669,1669,1
|
|
20230907,112800,109757936,1657,1657,1657,1657,0
|
|
20230907,112700,109757936,1657,1657,1657,1657,60
|
|
20230907,112600,109658516,1654,1660,1660,1654,813
|
|
20230907,112500,108311330,1669,1667,1669,1667,5
|
|
20230907,112400,108302988,1668,1668,1668,1668,0
|
|
20230907,112300,108302988,1668,1668,1668,1668,0
|
|
20230907,112200,108302988,1668,1668,1668,1668,1
|
|
20230907,112100,108301320,1659,1654,1659,1654,6808
|
|
20230907,112000,97033520,1652,1652,1652,1652,170
|
|
20230907,111900,96752680,1650,1650,1650,1650,26
|
|
20230907,111800,96709780,1650,1650,1650,1650,0
|
|
20230907,111700,96709780,1650,1650,1650,1650,0
|
|
20230907,111600,96709780,1650,1650,1650,1650,1
|
|
20230907,111500,96708130,1650,1650,1650,1650,0
|
|
20230907,111400,96708130,1650,1650,1650,1650,0
|
|
20230907,111300,96708130,1650,1650,1650,1650,0
|
|
20230907,111200,96708130,1650,1650,1650,1650,1000
|
|
20230907,111100,95058130,1652,1652,1652,1652,0
|
|
20230907,111000,95058130,1652,1652,1652,1652,0
|
|
20230907,110900,95058130,1652,1652,1652,1652,0
|
|
20230907,110800,95058130,1652,1652,1652,1652,0
|
|
20230907,110700,95058130,1652,1652,1652,1652,0
|
|
20230907,110600,95058130,1652,1652,1652,1652,1
|
|
20230907,110500,95056478,1636,1636,1636,1636,0
|
|
20230907,110400,95056478,1636,1636,1636,1636,0
|
|
20230907,110300,95056478,1636,1636,1636,1636,0
|
|
20230907,110200,95056478,1636,1636,1636,1636,0
|
|
20230907,110100,95056478,1636,1652,1653,1636,1110
|
|
20230907,110000,93234408,1653,1653,1653,1653,1
|
|
20230907,105900,93232755,1654,1655,1655,1654,2
|
|
20230907,105800,93229446,1656,1656,1656,1656,0
|
|
20230907,105700,93229446,1656,1656,1656,1656,0
|
|
20230907,105600,93229446,1656,1656,1656,1656,0
|
|
20230907,105500,93229446,1656,1655,1656,1655,2
|
|
20230907,105400,93226135,1645,1645,1645,1645,0
|
|
20230907,105300,93226135,1645,1645,1645,1645,0
|
|
20230907,105200,93226135,1645,1645,1645,1645,0
|
|
20230907,105100,93226135,1645,1648,1648,1645,2000
|
|
20230907,105000,89935374,1648,1648,1648,1648,0
|
|
20230907,104900,89935374,1648,1650,1650,1648,1562
|
|
20230907,104800,87358097,1656,1656,1656,1656,0
|
|
20230907,104700,87358097,1656,1656,1656,1656,0
|
|
20230907,104600,87358097,1656,1656,1656,1656,4024
|
|
20230907,104500,80694353,1656,1656,1656,1656,0
|
|
20230907,104400,80694353,1656,1656,1656,1656,1
|
|
20230907,104300,80692697,1650,1650,1650,1650,0
|
|
20230907,104200,80692697,1650,1650,1650,1650,6132
|
|
20230907,104100,70574897,1650,1650,1650,1650,0
|
|
20230907,104000,70574897,1650,1650,1650,1650,0
|
|
20230907,103900,70574897,1650,1650,1650,1650,0
|
|
20230907,103800,70574897,1650,1650,1650,1650,0
|
|
20230907,103700,70574897,1650,1650,1650,1650,0
|
|
20230907,103600,70574897,1650,1650,1650,1650,0
|
|
20230907,103500,70574897,1650,1650,1650,1650,0
|
|
20230907,103400,70574897,1650,1650,1650,1650,0
|
|
20230907,103300,70574897,1650,1650,1650,1650,0
|
|
20230907,103200,70574897,1650,1650,1650,1650,600
|
|
20230907,103100,69584897,1650,1650,1650,1650,0
|
|
20230907,103000,69584897,1650,1650,1650,1650,1
|
|
20230907,102900,69583247,1646,1646,1646,1646,0
|
|
20230907,102800,69583247,1646,1646,1646,1646,0
|
|
20230907,102700,69583247,1646,1646,1646,1646,0
|
|
20230907,102600,69583247,1646,1646,1646,1646,0
|
|
20230907,102500,69583247,1646,1646,1646,1646,0
|
|
20230907,102400,69583247,1646,1650,1650,1646,600
|
|
20230907,102300,68593475,1658,1658,1658,1658,1
|
|
20230907,102200,68591817,1652,1652,1652,1652,0
|
|
20230907,102100,68591817,1652,1652,1652,1652,0
|
|
20230907,102000,68591817,1652,1652,1652,1652,62
|
|
20230907,101900,68489393,1650,1650,1650,1650,65
|
|
20230907,101800,68382143,1650,1652,1652,1650,11
|
|
20230907,101700,68363973,1652,1652,1652,1652,300
|
|
20230907,101600,67868373,1652,1652,1652,1652,0
|
|
20230907,101500,67868373,1652,1651,1652,1650,161
|
|
20230907,101400,67602671,1651,1651,1651,1651,0
|
|
20230907,101300,67602671,1651,1651,1651,1651,152
|
|
20230907,101200,67351719,1651,1651,1651,1651,1
|
|
20230907,101100,67350068,1651,1651,1651,1651,0
|
|
20230907,101000,67350068,1651,1651,1651,1651,0
|
|
20230907,100900,67350068,1651,1651,1651,1651,0
|
|
20230907,100800,67350068,1651,1651,1651,1651,0
|
|
20230907,100700,67350068,1651,1653,1653,1651,2000
|
|
20230907,100600,64048048,1664,1664,1664,1664,0
|
|
20230907,100500,64048048,1664,1664,1664,1664,0
|
|
20230907,100400,64048048,1664,1663,1664,1663,24
|
|
20230907,100300,64008135,1665,1664,1665,1663,4
|
|
20230907,100200,64001478,1664,1665,1665,1664,2
|
|
20230907,100100,63998149,1666,1657,1666,1646,568
|
|
20230907,100000,63060240,1646,1646,1646,1646,0
|
|
20230907,095900,63060240,1646,1653,1653,1646,2000
|
|
20230907,095800,59759215,1668,1668,1668,1668,0
|
|
20230907,095700,59759215,1668,1660,1668,1650,108
|
|
20230907,095600,59580882,1650,1650,1650,1650,0
|
|
20230907,095500,59580882,1650,1650,1650,1650,646
|
|
20230907,095400,58514982,1650,1655,1655,1650,1549
|
|
20230907,095300,55956250,1655,1667,1667,1655,316
|
|
20230907,095200,55430990,1667,1667,1667,1667,0
|
|
20230907,095100,55430990,1667,1659,1667,1654,2171
|
|
20230907,095000,51834663,1668,1668,1668,1668,99
|
|
20230907,094900,51669531,1669,1669,1669,1669,0
|
|
20230907,094800,51669531,1669,1669,1669,1669,0
|
|
20230907,094700,51669531,1669,1669,1669,1669,0
|
|
20230907,094600,51669531,1669,1669,1669,1669,0
|
|
20230907,094500,51669531,1669,1669,1669,1669,0
|
|
20230907,094400,51669531,1669,1653,1669,1653,373
|
|
20230907,094300,51052882,1670,1670,1670,1670,0
|
|
20230907,094200,51052882,1670,1670,1670,1670,109
|
|
20230907,094100,50870852,1660,1664,1664,1660,1060
|
|
20230907,094000,49111244,1664,1664,1664,1664,0
|
|
20230907,093900,49111244,1664,1664,1664,1664,0
|
|
20230907,093800,49111244,1664,1664,1664,1664,0
|
|
20230907,093700,49111244,1664,1664,1664,1664,48
|
|
20230907,093600,49031372,1664,1664,1664,1664,0
|
|
20230907,093500,49031372,1664,1664,1664,1664,52
|
|
20230907,093400,48944844,1663,1663,1663,1663,500
|
|
20230907,093300,48113344,1663,1663,1663,1663,20
|
|
20230907,093200,48080084,1664,1664,1664,1664,0
|
|
20230907,093100,48080084,1664,1664,1664,1664,2000
|
|
20230907,093000,44752084,1675,1679,1679,1664,7012
|
|
20230907,092900,33080052,1680,1680,1680,1680,0
|
|
20230907,092800,33080052,1680,1671,1680,1665,1501
|
|
20230907,092700,30573369,1680,1681,1681,1680,6069
|
|
20230907,092600,20377448,1681,1681,1681,1681,1
|
|
20230907,092500,20375767,1681,1671,1681,1671,1005
|
|
20230907,092400,18696362,1681,1681,1681,1681,0
|
|
20230907,092300,18696362,1681,1681,1681,1681,44
|
|
20230907,092200,18622398,1682,1682,1682,1682,499
|
|
20230907,092100,17783080,1682,1671,1682,1671,5
|
|
20230907,092000,17774714,1670,1683,1683,1669,856
|
|
20230907,091900,16345392,1670,1679,1684,1670,813
|
|
20230907,091800,14983930,1686,1686,1686,1686,0
|
|
20230907,091700,14983930,1686,1686,1686,1666,286
|
|
20230907,091600,14503234,1665,1678,1687,1665,6400
|
|
20230907,091500,3772386,1678,1678,1678,1678,16
|
|
20230907,091400,3745538,1677,1677,1677,1677,48
|
|
20230907,091300,3665042,1678,1666,1678,1666,1310
|
|
20230907,091200,1470947,1664,1664,1664,1664,1
|
|
20230907,091100,1469283,1664,1662,1664,1662,104
|
|
20230907,091000,1296232,1648,1648,1648,1648,1
|
|
20230907,090900,1294584,1646,1646,1646,1646,0
|
|
20230907,090800,1294584,1646,1646,1646,1646,0
|
|
20230907,090700,1294584,1646,1665,1665,1646,101
|
|
20230907,090600,1128319,1646,1646,1646,1646,0
|
|
20230907,090500,1128319,1646,1646,1646,1646,0
|
|
20230907,090400,1128319,1646,1650,1667,1646,158
|
|
20230907,090300,867606,1650,1650,1650,1650,0
|
|
20230907,090200,867606,1650,1650,1650,1650,2
|
|
20230907,090100,864306,1650,1636,1650,1636,444
|
|
20230907,090000,137908,1640,1642,1642,1640,84
|