627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,192400,59460262,1434,1434,1434,1434,1135
|
|
20230906,192300,59460262,1434,1434,1434,1434,0
|
|
20230906,192200,59460262,1434,1434,1434,1434,0
|
|
20230906,192100,59460262,1434,1434,1434,1434,0
|
|
20230906,192000,59460262,1434,1434,1434,1434,0
|
|
20230906,191900,59460262,1434,1434,1434,1434,0
|
|
20230906,191800,59460262,1434,1434,1434,1434,0
|
|
20230906,191700,59460262,1434,1434,1434,1434,0
|
|
20230906,191600,59460262,1434,1434,1434,1434,0
|
|
20230906,191500,59460262,1434,1434,1434,1434,0
|
|
20230906,191400,59460262,1434,1434,1434,1434,0
|
|
20230906,191300,59460262,1434,1434,1434,1434,0
|
|
20230906,191200,59460262,1434,1434,1434,1434,0
|
|
20230906,191100,59460262,1434,1434,1434,1434,0
|
|
20230906,191000,59460262,1434,1434,1434,1434,0
|
|
20230906,190900,59460262,1434,1434,1434,1434,0
|
|
20230906,190800,59460262,1434,1434,1434,1434,0
|
|
20230906,190700,59460262,1434,1434,1434,1434,0
|
|
20230906,190600,59460262,1434,1434,1434,1434,0
|
|
20230906,190500,59460262,1434,1434,1434,1434,0
|
|
20230906,190400,59460262,1434,1434,1434,1434,0
|
|
20230906,190300,59460262,1434,1434,1434,1434,0
|
|
20230906,190200,59460262,1434,1434,1434,1434,0
|
|
20230906,190100,59460262,1434,1434,1434,1434,0
|
|
20230906,190000,59460262,1434,1434,1434,1434,0
|
|
20230906,185900,59460262,1434,1434,1434,1434,0
|
|
20230906,185800,59460262,1434,1434,1434,1434,0
|
|
20230906,185700,59460262,1434,1434,1434,1434,0
|
|
20230906,185600,59460262,1434,1434,1434,1434,0
|
|
20230906,185500,59460262,1434,1434,1434,1434,0
|
|
20230906,185400,59460262,1434,1434,1434,1434,1135
|
|
20230906,185300,59460262,1434,1434,1434,1434,0
|
|
20230906,185200,59460262,1434,1434,1434,1434,0
|
|
20230906,185100,59460262,1434,1434,1434,1434,0
|
|
20230906,185000,59460262,1434,1434,1434,1434,0
|
|
20230906,184900,59460262,1434,1434,1434,1434,0
|
|
20230906,184800,59460262,1434,1434,1434,1434,0
|
|
20230906,184700,59460262,1434,1434,1434,1434,0
|
|
20230906,184600,59460262,1434,1434,1434,1434,0
|
|
20230906,184500,59460262,1434,1434,1434,1434,0
|
|
20230906,184400,59460262,1434,1434,1434,1434,0
|
|
20230906,184300,59460262,1434,1434,1434,1434,0
|
|
20230906,184200,59460262,1434,1434,1434,1434,0
|
|
20230906,184100,59460262,1434,1434,1434,1434,0
|
|
20230906,184000,59460262,1434,1434,1434,1434,0
|
|
20230906,183900,59460262,1434,1434,1434,1434,0
|
|
20230906,183800,59460262,1434,1434,1434,1434,0
|
|
20230906,183700,59460262,1434,1434,1434,1434,0
|
|
20230906,183600,59460262,1434,1434,1434,1434,0
|
|
20230906,183500,59460262,1434,1434,1434,1434,0
|
|
20230906,183400,59460262,1434,1434,1434,1434,0
|
|
20230906,183300,59460262,1434,1434,1434,1434,0
|
|
20230906,183200,59460262,1434,1434,1434,1434,0
|
|
20230906,183100,59460262,1434,1434,1434,1434,0
|
|
20230906,183000,59460262,1434,1434,1434,1434,0
|
|
20230906,182900,59460262,1434,1434,1434,1434,0
|
|
20230906,182800,59460262,1434,1434,1434,1434,0
|
|
20230906,182700,59460262,1434,1434,1434,1434,0
|
|
20230906,182600,59460262,1434,1434,1434,1434,0
|
|
20230906,182500,59460262,1434,1434,1434,1434,0
|
|
20230906,182400,59460262,1434,1434,1434,1434,1135
|
|
20230906,182300,59460262,1434,1434,1434,1434,0
|
|
20230906,182200,59460262,1434,1434,1434,1434,0
|
|
20230906,182100,59460262,1434,1434,1434,1434,0
|
|
20230906,182000,59460262,1434,1434,1434,1434,0
|
|
20230906,181900,59460262,1434,1434,1434,1434,0
|
|
20230906,181800,59460262,1434,1434,1434,1434,0
|
|
20230906,181700,59460262,1434,1434,1434,1434,0
|
|
20230906,181600,59460262,1434,1434,1434,1434,0
|
|
20230906,181500,59460262,1434,1434,1434,1434,0
|
|
20230906,181400,59460262,1434,1434,1434,1434,0
|
|
20230906,181300,59460262,1434,1434,1434,1434,0
|
|
20230906,181200,59460262,1434,1434,1434,1434,0
|
|
20230906,181100,59460262,1434,1434,1434,1434,0
|
|
20230906,181000,59460262,1434,1434,1434,1434,0
|
|
20230906,180900,59460262,1434,1434,1434,1434,0
|
|
20230906,180800,59460262,1434,1434,1434,1434,0
|
|
20230906,180700,59460262,1434,1434,1434,1434,0
|
|
20230906,180600,59460262,1434,1434,1434,1434,0
|
|
20230906,180500,59460262,1434,1434,1434,1434,0
|
|
20230906,180400,59460262,1434,1434,1434,1434,0
|
|
20230906,180300,59460262,1434,1434,1434,1434,0
|
|
20230906,180200,59460262,1434,1434,1434,1434,0
|
|
20230906,180100,59460262,1434,1434,1434,1434,0
|
|
20230906,180000,59460262,1434,1434,1434,1434,0
|
|
20230906,175900,59460262,1434,1434,1434,1434,0
|
|
20230906,175800,59460262,1434,1434,1434,1434,0
|
|
20230906,175700,59460262,1434,1434,1434,1434,0
|
|
20230906,175600,59460262,1434,1434,1434,1434,0
|
|
20230906,175500,59460262,1434,1434,1434,1434,0
|
|
20230906,175400,59460262,1434,1434,1434,1434,1135
|
|
20230906,175300,59460262,1434,1434,1434,1434,0
|
|
20230906,175200,59460262,1434,1434,1434,1434,0
|
|
20230906,175100,59460262,1434,1434,1434,1434,0
|
|
20230906,175000,59460262,1434,1434,1434,1434,0
|
|
20230906,174900,59460262,1434,1434,1434,1434,0
|
|
20230906,174800,59460262,1434,1434,1434,1434,0
|
|
20230906,174700,59460262,1434,1434,1434,1434,0
|
|
20230906,174600,59460262,1434,1434,1434,1434,0
|
|
20230906,174500,59460262,1434,1434,1434,1434,0
|
|
20230906,174400,59460262,1434,1434,1434,1434,0
|
|
20230906,174300,59460262,1434,1434,1434,1434,0
|
|
20230906,174200,59460262,1434,1434,1434,1434,0
|
|
20230906,174100,59460262,1434,1434,1434,1434,0
|
|
20230906,174000,59460262,1434,1434,1434,1434,0
|
|
20230906,173900,59460262,1434,1434,1434,1434,0
|
|
20230906,173800,59460262,1434,1434,1434,1434,0
|
|
20230906,173700,59460262,1434,1434,1434,1434,0
|
|
20230906,173600,59460262,1434,1434,1434,1434,0
|
|
20230906,173500,59460262,1434,1434,1434,1434,0
|
|
20230906,173400,59460262,1434,1434,1434,1434,0
|
|
20230906,173300,59460262,1434,1434,1434,1434,0
|
|
20230906,173200,59460262,1434,1434,1434,1434,0
|
|
20230906,173100,59460262,1434,1434,1434,1434,0
|
|
20230906,173000,59460262,1434,1434,1434,1434,0
|
|
20230906,172900,59460262,1434,1434,1434,1434,0
|
|
20230906,172800,59460262,1434,1434,1434,1434,0
|
|
20230906,172700,59460262,1434,1434,1434,1434,0
|
|
20230906,172600,59460262,1434,1434,1434,1434,0
|
|
20230906,172500,59460262,1434,1434,1434,1434,0
|
|
20230906,172400,59460262,1434,1434,1434,1434,1135
|
|
20230906,172300,59460262,1434,1434,1434,1434,0
|
|
20230906,172200,59460262,1434,1434,1434,1434,0
|
|
20230906,172100,59460262,1434,1434,1434,1434,0
|
|
20230906,172000,59460262,1434,1434,1434,1434,0
|
|
20230906,171900,59460262,1434,1434,1434,1434,0
|
|
20230906,171800,59460262,1434,1434,1434,1434,0
|
|
20230906,171700,59460262,1434,1434,1434,1434,0
|
|
20230906,171600,59460262,1434,1434,1434,1434,0
|
|
20230906,171500,59460262,1434,1434,1434,1434,0
|
|
20230906,171400,59460262,1434,1434,1434,1434,0
|
|
20230906,171300,59460262,1434,1434,1434,1434,0
|
|
20230906,171200,59460262,1434,1434,1434,1434,0
|
|
20230906,171100,59460262,1434,1434,1434,1434,0
|
|
20230906,171000,59460262,1434,1434,1434,1434,0
|
|
20230906,170900,59460262,1434,1434,1434,1434,0
|
|
20230906,170800,59460262,1434,1434,1434,1434,0
|
|
20230906,170700,59460262,1434,1434,1434,1434,0
|
|
20230906,170600,59460262,1434,1434,1434,1434,0
|
|
20230906,170500,59460262,1434,1434,1434,1434,0
|
|
20230906,170400,59460262,1434,1434,1434,1434,0
|
|
20230906,170300,59460262,1434,1434,1434,1434,0
|
|
20230906,170200,59460262,1434,1434,1434,1434,0
|
|
20230906,170100,59460262,1434,1434,1434,1434,0
|
|
20230906,170000,59460262,1434,1434,1434,1434,0
|
|
20230906,165900,59460262,1434,1434,1434,1434,0
|
|
20230906,165800,59460262,1434,1434,1434,1434,0
|
|
20230906,165700,59460262,1434,1434,1434,1434,0
|
|
20230906,165600,59460262,1434,1434,1434,1434,0
|
|
20230906,165500,59460262,1434,1434,1434,1434,0
|
|
20230906,165400,59460262,1434,1434,1434,1434,1135
|
|
20230906,165300,59460262,1434,1434,1434,1434,0
|
|
20230906,165200,59460262,1434,1434,1434,1434,0
|
|
20230906,165100,59460262,1434,1434,1434,1434,0
|
|
20230906,165000,59460262,1434,1434,1434,1434,0
|
|
20230906,164900,59460262,1434,1434,1434,1434,0
|
|
20230906,164800,59460262,1434,1434,1434,1434,0
|
|
20230906,164700,59460262,1434,1434,1434,1434,0
|
|
20230906,164600,59460262,1434,1434,1434,1434,0
|
|
20230906,164500,59460262,1434,1434,1434,1434,0
|
|
20230906,164400,59460262,1434,1434,1434,1434,0
|
|
20230906,164300,59460262,1434,1434,1434,1434,0
|
|
20230906,164200,59460262,1434,1434,1434,1434,0
|
|
20230906,164100,59460262,1434,1434,1434,1434,0
|
|
20230906,164000,59460262,1434,1434,1434,1434,0
|
|
20230906,163900,59460262,1434,1434,1434,1434,0
|
|
20230906,163800,59460262,1434,1434,1434,1434,0
|
|
20230906,163700,59460262,1434,1434,1434,1434,0
|
|
20230906,163600,59460262,1434,1434,1434,1434,0
|
|
20230906,163500,59460262,1434,1434,1434,1434,0
|
|
20230906,163400,59460262,1434,1434,1434,1434,0
|
|
20230906,163300,59460262,1434,1434,1434,1434,0
|
|
20230906,163200,59460262,1434,1434,1434,1434,0
|
|
20230906,163100,59460262,1434,1434,1434,1434,0
|
|
20230906,163000,59460262,1434,1434,1434,1434,0
|
|
20230906,162900,59460262,1434,1434,1434,1434,0
|
|
20230906,162800,59460262,1434,1434,1434,1434,0
|
|
20230906,162700,59460262,1434,1434,1434,1434,0
|
|
20230906,162600,59460262,1434,1434,1434,1434,0
|
|
20230906,162500,59460262,1434,1434,1434,1434,0
|
|
20230906,162400,59460262,1434,1434,1434,1434,1135
|
|
20230906,162300,59460262,1434,1434,1434,1434,0
|
|
20230906,162200,59460262,1434,1434,1434,1434,0
|
|
20230906,162100,59460262,1434,1434,1434,1434,0
|
|
20230906,162000,59460262,1434,1434,1434,1434,0
|
|
20230906,161900,59460262,1434,1434,1434,1434,0
|
|
20230906,161800,59460262,1434,1434,1434,1434,0
|
|
20230906,161700,59460262,1434,1434,1434,1434,0
|
|
20230906,161600,59460262,1434,1434,1434,1434,0
|
|
20230906,161500,59460262,1434,1434,1434,1434,0
|
|
20230906,161400,59460262,1434,1434,1434,1434,0
|
|
20230906,161300,59460262,1434,1434,1434,1434,0
|
|
20230906,161200,59460262,1434,1434,1434,1434,0
|
|
20230906,161100,59460262,1434,1434,1434,1434,0
|
|
20230906,161000,59460262,1434,1434,1434,1434,0
|
|
20230906,160900,59460262,1434,1434,1434,1434,0
|
|
20230906,160800,59460262,1434,1434,1434,1434,0
|
|
20230906,160700,59460262,1434,1434,1434,1434,0
|
|
20230906,160600,59460262,1434,1434,1434,1434,0
|
|
20230906,160500,59460262,1434,1434,1434,1434,0
|
|
20230906,160400,59460262,1434,1434,1434,1434,0
|
|
20230906,160300,59460262,1434,1434,1434,1434,0
|
|
20230906,160200,59460262,1434,1434,1434,1434,0
|
|
20230906,160100,59460262,1434,1434,1434,1434,0
|
|
20230906,160000,59460262,1434,1434,1434,1434,0
|
|
20230906,155900,59460262,1434,1434,1434,1434,0
|
|
20230906,155800,59460262,1434,1434,1434,1434,0
|
|
20230906,155700,59460262,1434,1434,1434,1434,0
|
|
20230906,155600,59460262,1434,1434,1434,1434,0
|
|
20230906,155500,59460262,1434,1434,1434,1434,0
|
|
20230906,155400,59460262,1434,1434,1434,1434,1135
|
|
20230906,155300,59460262,1434,1434,1434,1434,0
|
|
20230906,155200,59460262,1434,1434,1434,1434,0
|
|
20230906,155100,59460262,1434,1434,1434,1434,0
|
|
20230906,155000,59460262,1434,1434,1434,1434,0
|
|
20230906,154900,59460262,1434,1434,1434,1434,0
|
|
20230906,154800,59460262,1434,1434,1434,1434,0
|
|
20230906,154700,59460262,1434,1434,1434,1434,0
|
|
20230906,154600,59460262,1434,1434,1434,1434,0
|
|
20230906,154500,59460262,1434,1434,1434,1434,0
|
|
20230906,154400,59460262,1434,1434,1434,1434,0
|
|
20230906,154300,59460262,1434,1434,1434,1434,0
|
|
20230906,154200,59460262,1434,1434,1434,1434,0
|
|
20230906,154100,59460262,1434,1434,1434,1434,0
|
|
20230906,154000,59460262,1434,1434,1434,1434,0
|
|
20230906,153900,59460262,1434,1434,1434,1434,0
|
|
20230906,153800,59460262,1434,1434,1434,1434,0
|
|
20230906,153700,59460262,1434,1434,1434,1434,0
|
|
20230906,153600,59460262,1434,1434,1434,1434,0
|
|
20230906,153500,59460262,1434,1434,1434,1434,0
|
|
20230906,153400,59460262,1434,1434,1434,1434,0
|
|
20230906,153300,59460262,1434,1434,1434,1434,0
|
|
20230906,153200,59460262,1434,1434,1434,1434,0
|
|
20230906,153100,59460262,1434,1434,1434,1434,0
|
|
20230906,153000,59460262,1434,1434,1434,1434,1135
|
|
20230906,152900,57832672,1431,1431,1431,1431,0
|
|
20230906,152800,57832672,1431,1431,1431,1431,0
|
|
20230906,152700,57832672,1431,1431,1431,1431,0
|
|
20230906,152600,57832672,1431,1431,1431,1431,0
|
|
20230906,152500,57832672,1431,1431,1431,1431,0
|
|
20230906,152400,57832672,1431,1431,1431,1431,0
|
|
20230906,152300,57832672,1431,1431,1431,1431,0
|
|
20230906,152200,57832672,1431,1431,1431,1431,0
|
|
20230906,152100,57832672,1431,1431,1431,1431,0
|
|
20230906,152000,57832672,1431,1431,1431,1431,0
|
|
20230906,151900,57832672,1431,1433,1433,1431,209
|
|
20230906,151800,57533193,1433,1433,1433,1433,0
|
|
20230906,151700,57533193,1433,1433,1433,1433,0
|
|
20230906,151600,57533193,1433,1433,1433,1433,0
|
|
20230906,151500,57533193,1433,1433,1433,1433,0
|
|
20230906,151400,57533193,1433,1433,1433,1433,0
|
|
20230906,151300,57533193,1433,1433,1433,1433,1
|
|
20230906,151200,57531760,1430,1430,1430,1430,1200
|
|
20230906,151100,55815760,1433,1433,1433,1433,0
|
|
20230906,151000,55815760,1433,1433,1433,1433,66
|
|
20230906,150900,55721182,1430,1430,1430,1430,0
|
|
20230906,150800,55721182,1430,1430,1430,1430,0
|
|
20230906,150700,55721182,1430,1430,1430,1430,0
|
|
20230906,150600,55721182,1430,1430,1430,1430,0
|
|
20230906,150500,55721182,1430,1430,1430,1430,0
|
|
20230906,150400,55721182,1430,1430,1430,1430,1010
|
|
20230906,150300,54276882,1431,1431,1431,1431,34
|
|
20230906,150200,54228228,1433,1434,1434,1433,330
|
|
20230906,150100,53755011,1434,1434,1434,1434,100
|
|
20230906,150000,53611611,1434,1434,1434,1434,0
|
|
20230906,145900,53611611,1434,1434,1434,1434,413
|
|
20230906,145800,53019369,1434,1434,1434,1434,0
|
|
20230906,145700,53019369,1434,1430,1434,1430,228
|
|
20230906,145600,52693325,1429,1430,1430,1429,277
|
|
20230906,145500,52297386,1430,1430,1430,1430,0
|
|
20230906,145400,52297386,1430,1430,1430,1430,0
|
|
20230906,145300,52297386,1430,1430,1430,1430,0
|
|
20230906,145200,52297386,1430,1430,1430,1430,0
|
|
20230906,145100,52297386,1430,1430,1430,1430,0
|
|
20230906,145000,52297386,1430,1430,1430,1430,636
|
|
20230906,144900,51387906,1430,1430,1430,1430,1
|
|
20230906,144800,51386476,1434,1434,1434,1434,0
|
|
20230906,144700,51386476,1434,1434,1434,1434,24
|
|
20230906,144600,51352060,1434,1434,1434,1434,0
|
|
20230906,144500,51352060,1434,1434,1434,1434,0
|
|
20230906,144400,51352060,1434,1434,1434,1434,0
|
|
20230906,144300,51352060,1434,1434,1434,1434,0
|
|
20230906,144200,51352060,1434,1434,1434,1434,0
|
|
20230906,144100,51352060,1434,1434,1434,1434,1
|
|
20230906,144000,51350626,1429,1429,1429,1429,668
|
|
20230906,143900,50396054,1430,1433,1433,1430,4096
|
|
20230906,143800,44536563,1434,1434,1434,1433,101
|
|
20230906,143700,44391822,1434,1433,1434,1433,258
|
|
20230906,143600,44022102,1434,1434,1434,1434,0
|
|
20230906,143500,44022102,1434,1434,1434,1434,7
|
|
20230906,143400,44012064,1434,1434,1434,1434,11
|
|
20230906,143300,43996290,1434,1434,1434,1434,1
|
|
20230906,143200,43994856,1434,1434,1434,1434,0
|
|
20230906,143100,43994856,1434,1434,1434,1434,8
|
|
20230906,143000,43983384,1434,1434,1434,1434,8
|
|
20230906,142900,43971912,1434,1434,1434,1433,1008
|
|
20230906,142800,42527440,1434,1434,1434,1434,34
|
|
20230906,142700,42478684,1434,1434,1434,1434,20
|
|
20230906,142600,42450004,1434,1434,1434,1434,256
|
|
20230906,142500,42082900,1434,1434,1434,1434,0
|
|
20230906,142400,42082900,1434,1434,1434,1434,1
|
|
20230906,142300,42081466,1434,1434,1434,1434,3753
|
|
20230906,142200,36699664,1434,1434,1434,1434,0
|
|
20230906,142100,36699664,1434,1434,1434,1434,0
|
|
20230906,142000,36699664,1434,1434,1434,1434,34
|
|
20230906,141900,36650908,1438,1438,1438,1438,0
|
|
20230906,141800,36650908,1438,1438,1438,1438,5
|
|
20230906,141700,36643718,1438,1438,1438,1438,0
|
|
20230906,141600,36643718,1438,1438,1438,1438,0
|
|
20230906,141500,36643718,1438,1438,1438,1438,6
|
|
20230906,141400,36635090,1438,1438,1438,1438,0
|
|
20230906,141300,36635090,1438,1438,1438,1438,0
|
|
20230906,141200,36635090,1438,1438,1438,1438,1
|
|
20230906,141100,36633652,1433,1433,1433,1433,0
|
|
20230906,141000,36633652,1433,1433,1433,1433,0
|
|
20230906,140900,36633652,1433,1434,1434,1433,400
|
|
20230906,140800,36060388,1438,1438,1438,1438,0
|
|
20230906,140700,36060388,1438,1438,1438,1438,1
|
|
20230906,140600,36058950,1434,1434,1434,1434,0
|
|
20230906,140500,36058950,1434,1434,1434,1434,0
|
|
20230906,140400,36058950,1434,1434,1434,1434,0
|
|
20230906,140300,36058950,1434,1434,1434,1434,0
|
|
20230906,140200,36058950,1434,1434,1434,1434,0
|
|
20230906,140100,36058950,1434,1434,1434,1434,0
|
|
20230906,140000,36058950,1434,1434,1434,1434,687
|
|
20230906,135900,35073792,1434,1434,1434,1434,0
|
|
20230906,135800,35073792,1434,1434,1434,1434,0
|
|
20230906,135700,35073792,1434,1434,1434,1434,168
|
|
20230906,135600,34832880,1434,1434,1434,1434,9
|
|
20230906,135500,34819974,1433,1433,1433,1433,0
|
|
20230906,135400,34819974,1433,1433,1433,1433,50
|
|
20230906,135300,34748324,1434,1434,1434,1434,0
|
|
20230906,135200,34748324,1434,1434,1434,1434,0
|
|
20230906,135100,34748324,1434,1434,1434,1434,0
|
|
20230906,135000,34748324,1434,1434,1434,1434,27
|
|
20230906,134900,34709606,1434,1434,1434,1434,272
|
|
20230906,134800,34319558,1434,1435,1435,1434,13
|
|
20230906,134700,34300908,1435,1435,1435,1435,0
|
|
20230906,134600,34300908,1435,1435,1435,1435,0
|
|
20230906,134500,34300908,1435,1435,1435,1435,400
|
|
20230906,134400,33726908,1435,1435,1435,1435,0
|
|
20230906,134300,33726908,1435,1435,1435,1435,0
|
|
20230906,134200,33726908,1435,1435,1435,1435,100
|
|
20230906,134100,33583408,1435,1435,1435,1435,0
|
|
20230906,134000,33583408,1435,1435,1435,1435,257
|
|
20230906,133900,33214613,1437,1436,1437,1436,6
|
|
20230906,133800,33205993,1438,1438,1438,1438,0
|
|
20230906,133700,33205993,1438,1438,1438,1438,10
|
|
20230906,133600,33191613,1437,1437,1437,1437,16
|
|
20230906,133500,33168621,1438,1438,1438,1438,0
|
|
20230906,133400,33168621,1438,1438,1438,1438,0
|
|
20230906,133300,33168621,1438,1438,1438,1438,0
|
|
20230906,133200,33168621,1438,1438,1438,1438,0
|
|
20230906,133100,33168621,1438,1438,1438,1438,0
|
|
20230906,133000,33168621,1438,1438,1438,1438,0
|
|
20230906,132900,33168621,1438,1438,1438,1438,0
|
|
20230906,132800,33168621,1438,1438,1438,1438,0
|
|
20230906,132700,33168621,1438,1438,1438,1438,0
|
|
20230906,132600,33168621,1438,1438,1438,1438,0
|
|
20230906,132500,33168621,1438,1438,1438,1438,0
|
|
20230906,132400,33168621,1438,1438,1438,1438,0
|
|
20230906,132300,33168621,1438,1438,1438,1438,0
|
|
20230906,132200,33168621,1438,1438,1438,1438,0
|
|
20230906,132100,33168621,1438,1438,1438,1438,0
|
|
20230906,132000,33168621,1438,1438,1438,1438,0
|
|
20230906,131900,33168621,1438,1438,1438,1438,0
|
|
20230906,131800,33168621,1438,1438,1438,1438,280
|
|
20230906,131700,32765981,1438,1438,1438,1438,1
|
|
20230906,131600,32764543,1434,1434,1434,1434,0
|
|
20230906,131500,32764543,1434,1434,1434,1434,0
|
|
20230906,131400,32764543,1434,1434,1434,1434,0
|
|
20230906,131300,32764543,1434,1434,1434,1434,0
|
|
20230906,131200,32764543,1434,1434,1434,1434,0
|
|
20230906,131100,32764543,1434,1434,1434,1434,11
|
|
20230906,131000,32748769,1433,1433,1433,1433,0
|
|
20230906,130900,32748769,1433,1433,1433,1433,0
|
|
20230906,130800,32748769,1433,1433,1433,1433,0
|
|
20230906,130700,32748769,1433,1433,1433,1433,0
|
|
20230906,130600,32748769,1433,1433,1433,1433,0
|
|
20230906,130500,32748769,1433,1433,1433,1433,0
|
|
20230906,130400,32748769,1433,1433,1433,1433,0
|
|
20230906,130300,32748769,1433,1433,1433,1433,0
|
|
20230906,130200,32748769,1433,1433,1433,1433,0
|
|
20230906,130100,32748769,1433,1433,1433,1433,0
|
|
20230906,130000,32748769,1433,1433,1433,1433,0
|
|
20230906,125900,32748769,1433,1433,1433,1433,0
|
|
20230906,125800,32748769,1433,1433,1433,1433,0
|
|
20230906,125700,32748769,1433,1433,1433,1433,0
|
|
20230906,125600,32748769,1433,1433,1433,1433,0
|
|
20230906,125500,32748769,1433,1433,1433,1433,0
|
|
20230906,125400,32748769,1433,1433,1433,1433,0
|
|
20230906,125300,32748769,1433,1438,1438,1433,1300
|
|
20230906,125200,30883612,1438,1438,1438,1438,57
|
|
20230906,125100,30801646,1437,1437,1437,1437,0
|
|
20230906,125000,30801646,1437,1437,1437,1437,0
|
|
20230906,124900,30801646,1437,1437,1437,1437,0
|
|
20230906,124800,30801646,1437,1437,1437,1437,20
|
|
20230906,124700,30772906,1437,1437,1437,1437,0
|
|
20230906,124600,30772906,1437,1437,1437,1437,0
|
|
20230906,124500,30772906,1437,1437,1437,1437,5
|
|
20230906,124400,30765721,1436,1436,1436,1436,0
|
|
20230906,124300,30765721,1436,1436,1436,1436,0
|
|
20230906,124200,30765721,1436,1436,1436,1436,0
|
|
20230906,124100,30765721,1436,1436,1436,1436,480
|
|
20230906,124000,30076441,1437,1437,1437,1437,2
|
|
20230906,123900,30073567,1437,1437,1437,1437,3
|
|
20230906,123800,30069256,1437,1437,1437,1437,0
|
|
20230906,123700,30069256,1437,1437,1437,1437,0
|
|
20230906,123600,30069256,1437,1437,1437,1437,21
|
|
20230906,123500,30039079,1437,1437,1437,1437,0
|
|
20230906,123400,30039079,1437,1437,1437,1437,0
|
|
20230906,123300,30039079,1437,1437,1437,1437,4
|
|
20230906,123200,30033331,1438,1438,1438,1438,0
|
|
20230906,123100,30033331,1438,1438,1438,1438,50
|
|
20230906,123000,29961431,1438,1438,1438,1438,52
|
|
20230906,122900,29886655,1436,1436,1436,1436,0
|
|
20230906,122800,29886655,1436,1436,1436,1436,0
|
|
20230906,122700,29886655,1436,1436,1436,1436,0
|
|
20230906,122600,29886655,1436,1436,1436,1436,0
|
|
20230906,122500,29886655,1436,1436,1436,1436,0
|
|
20230906,122400,29886655,1436,1436,1436,1436,0
|
|
20230906,122300,29886655,1436,1436,1436,1436,0
|
|
20230906,122200,29886655,1436,1436,1436,1436,0
|
|
20230906,122100,29886655,1436,1436,1436,1436,0
|
|
20230906,122000,29886655,1436,1436,1436,1436,0
|
|
20230906,121900,29886655,1436,1436,1436,1436,0
|
|
20230906,121800,29886655,1436,1436,1436,1436,0
|
|
20230906,121700,29886655,1436,1436,1436,1436,0
|
|
20230906,121600,29886655,1436,1436,1436,1436,0
|
|
20230906,121500,29886655,1436,1436,1436,1436,0
|
|
20230906,121400,29886655,1436,1436,1436,1436,0
|
|
20230906,121300,29886655,1436,1436,1436,1436,0
|
|
20230906,121200,29886655,1436,1437,1437,1436,10
|
|
20230906,121100,29872293,1438,1438,1438,1438,2
|
|
20230906,121000,29869417,1438,1438,1438,1438,4
|
|
20230906,120900,29863665,1438,1438,1438,1438,31
|
|
20230906,120800,29819087,1437,1437,1437,1437,0
|
|
20230906,120700,29819087,1437,1437,1437,1437,0
|
|
20230906,120600,29819087,1437,1437,1437,1437,0
|
|
20230906,120500,29819087,1437,1437,1437,1437,0
|
|
20230906,120400,29819087,1437,1437,1437,1437,0
|
|
20230906,120300,29819087,1437,1437,1437,1437,0
|
|
20230906,120200,29819087,1437,1437,1437,1437,0
|
|
20230906,120100,29819087,1437,1437,1437,1437,0
|
|
20230906,120000,29819087,1437,1437,1437,1437,0
|
|
20230906,115900,29819087,1437,1437,1437,1437,0
|
|
20230906,115800,29819087,1437,1437,1437,1437,0
|
|
20230906,115700,29819087,1437,1437,1437,1437,0
|
|
20230906,115600,29819087,1437,1437,1437,1437,0
|
|
20230906,115500,29819087,1437,1437,1437,1437,1024
|
|
20230906,115400,28347599,1438,1438,1438,1438,0
|
|
20230906,115300,28347599,1438,1438,1438,1438,5
|
|
20230906,115200,28340409,1438,1438,1438,1438,0
|
|
20230906,115100,28340409,1438,1438,1438,1438,0
|
|
20230906,115000,28340409,1438,1438,1438,1438,0
|
|
20230906,114900,28340409,1438,1438,1438,1438,50
|
|
20230906,114800,28268509,1437,1437,1437,1437,0
|
|
20230906,114700,28268509,1437,1437,1437,1437,0
|
|
20230906,114600,28268509,1437,1437,1437,1437,0
|
|
20230906,114500,28268509,1437,1437,1437,1437,0
|
|
20230906,114400,28268509,1437,1437,1437,1437,0
|
|
20230906,114300,28268509,1437,1437,1437,1437,0
|
|
20230906,114200,28268509,1437,1437,1437,1437,0
|
|
20230906,114100,28268509,1437,1437,1437,1437,380
|
|
20230906,114000,27722449,1437,1437,1437,1437,0
|
|
20230906,113900,27722449,1437,1437,1437,1437,0
|
|
20230906,113800,27722449,1437,1437,1437,1437,20
|
|
20230906,113700,27693709,1437,1437,1437,1437,0
|
|
20230906,113600,27693709,1437,1437,1437,1437,0
|
|
20230906,113500,27693709,1437,1437,1437,1437,2100
|
|
20230906,113400,24676009,1437,1437,1437,1437,0
|
|
20230906,113300,24676009,1437,1437,1437,1437,25
|
|
20230906,113200,24640084,1438,1438,1438,1438,15
|
|
20230906,113100,24618514,1440,1440,1440,1440,0
|
|
20230906,113000,24618514,1440,1440,1440,1440,0
|
|
20230906,112900,24618514,1440,1440,1440,1440,3
|
|
20230906,112800,24614194,1438,1438,1438,1438,0
|
|
20230906,112700,24614194,1438,1438,1438,1438,9
|
|
20230906,112600,24601252,1438,1439,1439,1438,7
|
|
20230906,112500,24591185,1437,1437,1437,1437,0
|
|
20230906,112400,24591185,1437,1437,1437,1437,0
|
|
20230906,112300,24591185,1437,1437,1437,1437,0
|
|
20230906,112200,24591185,1437,1437,1437,1437,0
|
|
20230906,112100,24591185,1437,1437,1437,1437,0
|
|
20230906,112000,24591185,1437,1437,1437,1437,0
|
|
20230906,111900,24591185,1437,1437,1437,1437,0
|
|
20230906,111800,24591185,1437,1437,1437,1437,0
|
|
20230906,111700,24591185,1437,1437,1437,1437,0
|
|
20230906,111600,24591185,1437,1437,1437,1437,0
|
|
20230906,111500,24591185,1437,1438,1438,1437,111
|
|
20230906,111400,24431677,1438,1438,1438,1438,0
|
|
20230906,111300,24431677,1438,1438,1438,1438,0
|
|
20230906,111200,24431677,1438,1438,1438,1438,0
|
|
20230906,111100,24431677,1438,1438,1438,1438,0
|
|
20230906,111000,24431677,1438,1438,1438,1438,0
|
|
20230906,110900,24431677,1438,1438,1438,1438,9
|
|
20230906,110800,24418735,1438,1438,1438,1438,0
|
|
20230906,110700,24418735,1438,1438,1438,1438,68
|
|
20230906,110600,24320951,1440,1440,1440,1440,0
|
|
20230906,110500,24320951,1440,1440,1440,1440,0
|
|
20230906,110400,24320951,1440,1440,1440,1440,0
|
|
20230906,110300,24320951,1440,1440,1440,1440,1
|
|
20230906,110200,24319511,1442,1442,1442,1442,0
|
|
20230906,110100,24319511,1442,1442,1442,1442,0
|
|
20230906,110000,24319511,1442,1438,1442,1438,2401
|
|
20230906,105900,20860246,1438,1438,1438,1438,79
|
|
20230906,105800,20746644,1438,1438,1438,1438,0
|
|
20230906,105700,20746644,1438,1438,1438,1438,0
|
|
20230906,105600,20746644,1438,1438,1438,1438,500
|
|
20230906,105500,20027644,1438,1438,1438,1438,0
|
|
20230906,105400,20027644,1438,1438,1438,1438,0
|
|
20230906,105300,20027644,1438,1438,1438,1438,12
|
|
20230906,105200,20010388,1438,1438,1438,1438,0
|
|
20230906,105100,20010388,1438,1438,1438,1438,0
|
|
20230906,105000,20010388,1438,1438,1438,1438,3
|
|
20230906,104900,20006074,1438,1438,1438,1438,137
|
|
20230906,104800,19809068,1438,1437,1438,1437,67
|
|
20230906,104700,19712724,1438,1438,1438,1438,0
|
|
20230906,104600,19712724,1438,1438,1438,1438,0
|
|
20230906,104500,19712724,1438,1438,1438,1438,0
|
|
20230906,104400,19712724,1438,1438,1438,1438,100
|
|
20230906,104300,19568924,1438,1438,1438,1438,0
|
|
20230906,104200,19568924,1438,1438,1438,1438,0
|
|
20230906,104100,19568924,1438,1438,1438,1438,0
|
|
20230906,104000,19568924,1438,1438,1438,1438,20
|
|
20230906,103900,19540164,1437,1437,1437,1437,100
|
|
20230906,103800,19396464,1437,1437,1437,1437,1
|
|
20230906,103700,19395027,1437,1437,1437,1437,69
|
|
20230906,103600,19295874,1437,1437,1437,1437,30
|
|
20230906,103500,19252764,1438,1438,1438,1438,0
|
|
20230906,103400,19252764,1438,1438,1438,1438,5
|
|
20230906,103300,19245574,1438,1438,1438,1438,0
|
|
20230906,103200,19245574,1438,1438,1438,1438,1
|
|
20230906,103100,19244136,1437,1437,1437,1437,150
|
|
20230906,103000,19028586,1437,1437,1437,1437,3
|
|
20230906,102900,19024275,1436,1436,1436,1436,7
|
|
20230906,102800,19014223,1436,1436,1436,1436,0
|
|
20230906,102700,19014223,1436,1436,1436,1436,0
|
|
20230906,102600,19014223,1436,1436,1436,1436,0
|
|
20230906,102500,19014223,1436,1436,1436,1436,0
|
|
20230906,102400,19014223,1436,1436,1436,1436,0
|
|
20230906,102300,19014223,1436,1436,1436,1436,0
|
|
20230906,102200,19014223,1436,1436,1436,1436,0
|
|
20230906,102100,19014223,1436,1436,1436,1436,0
|
|
20230906,102000,19014223,1436,1436,1436,1436,0
|
|
20230906,101900,19014223,1436,1436,1436,1436,0
|
|
20230906,101800,19014223,1436,1436,1436,1436,0
|
|
20230906,101700,19014223,1436,1436,1436,1436,0
|
|
20230906,101600,19014223,1436,1436,1436,1436,0
|
|
20230906,101500,19014223,1436,1436,1436,1436,0
|
|
20230906,101400,19014223,1436,1436,1436,1436,0
|
|
20230906,101300,19014223,1436,1436,1436,1436,40
|
|
20230906,101200,18956783,1436,1436,1436,1436,0
|
|
20230906,101100,18956783,1436,1436,1436,1436,0
|
|
20230906,101000,18956783,1436,1436,1436,1436,49
|
|
20230906,100900,18886419,1436,1436,1436,1436,860
|
|
20230906,100800,17651459,1436,1436,1436,1436,117
|
|
20230906,100700,17483447,1436,1436,1436,1436,20
|
|
20230906,100600,17454727,1436,1436,1436,1436,2
|
|
20230906,100500,17451855,1436,1436,1436,1436,1
|
|
20230906,100400,17450419,1436,1436,1436,1436,0
|
|
20230906,100300,17450419,1436,1437,1437,1436,90
|
|
20230906,100200,17321094,1439,1439,1439,1439,0
|
|
20230906,100100,17321094,1439,1439,1439,1439,0
|
|
20230906,100000,17321094,1439,1439,1439,1439,1
|
|
20230906,095900,17319655,1437,1437,1437,1437,25
|
|
20230906,095800,17283730,1437,1437,1437,1437,0
|
|
20230906,095700,17283730,1437,1437,1437,1437,0
|
|
20230906,095600,17283730,1437,1437,1437,1437,0
|
|
20230906,095500,17283730,1437,1437,1437,1437,0
|
|
20230906,095400,17283730,1437,1437,1437,1437,0
|
|
20230906,095300,17283730,1437,1437,1437,1437,180
|
|
20230906,095200,17025070,1437,1437,1437,1437,149
|
|
20230906,095100,16810957,1434,1434,1434,1434,110
|
|
20230906,095000,16653217,1434,1434,1434,1434,830
|
|
20230906,094900,15462997,1433,1434,1434,1433,351
|
|
20230906,094800,14959963,1433,1433,1433,1433,5
|
|
20230906,094700,14952798,1433,1433,1433,1433,826
|
|
20230906,094600,13769140,1433,1433,1433,1433,0
|
|
20230906,094500,13769140,1433,1433,1433,1433,21
|
|
20230906,094400,13739047,1434,1434,1434,1434,1
|
|
20230906,094300,13737613,1434,1434,1434,1434,0
|
|
20230906,094200,13737613,1434,1434,1434,1434,707
|
|
20230906,094100,12723775,1434,1437,1437,1434,432
|
|
20230906,094000,12103836,1439,1440,1440,1439,230
|
|
20230906,093900,11772656,1440,1440,1440,1440,0
|
|
20230906,093800,11772656,1440,1438,1440,1438,1011
|
|
20230906,093700,10316906,1438,1436,1439,1436,49
|
|
20230906,093600,10246472,1436,1436,1436,1436,0
|
|
20230906,093500,10246472,1436,1436,1436,1436,84
|
|
20230906,093400,10125848,1438,1438,1438,1438,3
|
|
20230906,093300,10121534,1440,1440,1440,1440,2
|
|
20230906,093200,10118654,1440,1436,1440,1436,12
|
|
20230906,093100,10101418,1437,1437,1437,1437,1
|
|
20230906,093000,10099981,1441,1441,1441,1441,0
|
|
20230906,092900,10099981,1441,1441,1441,1441,0
|
|
20230906,092800,10099981,1441,1441,1441,1441,0
|
|
20230906,092700,10099981,1441,1441,1441,1441,900
|
|
20230906,092600,8803081,1441,1441,1441,1441,0
|
|
20230906,092500,8803081,1441,1441,1441,1441,0
|
|
20230906,092400,8803081,1441,1441,1441,1441,0
|
|
20230906,092300,8803081,1441,1441,1441,1441,20
|
|
20230906,092200,8774261,1441,1439,1441,1439,6
|
|
20230906,092100,8765625,1439,1439,1439,1439,14
|
|
20230906,092000,8745479,1440,1440,1440,1440,0
|
|
20230906,091900,8745479,1440,1440,1440,1440,0
|
|
20230906,091800,8745479,1440,1439,1440,1439,351
|
|
20230906,091700,8240076,1440,1439,1440,1439,50
|
|
20230906,091600,8168077,1440,1440,1440,1440,0
|
|
20230906,091500,8168077,1440,1440,1440,1440,120
|
|
20230906,091400,7995277,1440,1440,1440,1440,30
|
|
20230906,091300,7952077,1440,1440,1440,1440,53
|
|
20230906,091200,7875757,1440,1440,1440,1440,7
|
|
20230906,091100,7865677,1440,1440,1440,1440,0
|
|
20230906,091000,7865677,1440,1437,1440,1437,64
|
|
20230906,090900,7773605,1437,1437,1437,1437,0
|
|
20230906,090800,7773605,1437,1437,1437,1437,70
|
|
20230906,090700,7673015,1437,1436,1437,1436,60
|
|
20230906,090600,7586847,1426,1427,1427,1426,1000
|
|
20230906,090500,6160673,1425,1425,1425,1425,0
|
|
20230906,090400,6160673,1425,1425,1425,1425,0
|
|
20230906,090300,6160673,1425,1425,1425,1425,0
|
|
20230906,090200,6160673,1425,1427,1427,1425,1519
|
|
20230906,090100,3995627,1429,1428,1429,1427,46
|
|
20230906,090000,3929936,1429,1445,1445,1429,2746
|