625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,192200,160736102,1405,1405,1405,1405,2532
|
|
20230912,192100,160736102,1405,1405,1405,1405,0
|
|
20230912,192000,160736102,1405,1405,1405,1405,0
|
|
20230912,191900,160736102,1405,1405,1405,1405,0
|
|
20230912,191800,160736102,1405,1405,1405,1405,0
|
|
20230912,191700,160736102,1405,1405,1405,1405,0
|
|
20230912,191600,160736102,1405,1405,1405,1405,0
|
|
20230912,191500,160736102,1405,1405,1405,1405,0
|
|
20230912,191400,160736102,1405,1405,1405,1405,0
|
|
20230912,191300,160736102,1405,1405,1405,1405,0
|
|
20230912,191200,160736102,1405,1405,1405,1405,0
|
|
20230912,191100,160736102,1405,1405,1405,1405,0
|
|
20230912,191000,160736102,1405,1405,1405,1405,0
|
|
20230912,190900,160736102,1405,1405,1405,1405,0
|
|
20230912,190800,160736102,1405,1405,1405,1405,0
|
|
20230912,190700,160736102,1405,1405,1405,1405,0
|
|
20230912,190600,160736102,1405,1405,1405,1405,0
|
|
20230912,190500,160736102,1405,1405,1405,1405,0
|
|
20230912,190400,160736102,1405,1405,1405,1405,0
|
|
20230912,190300,160736102,1405,1405,1405,1405,0
|
|
20230912,190200,160736102,1405,1405,1405,1405,0
|
|
20230912,190100,160736102,1405,1405,1405,1405,0
|
|
20230912,190000,160736102,1405,1405,1405,1405,0
|
|
20230912,185900,160736102,1405,1405,1405,1405,0
|
|
20230912,185800,160736102,1405,1405,1405,1405,0
|
|
20230912,185700,160736102,1405,1405,1405,1405,0
|
|
20230912,185600,160736102,1405,1405,1405,1405,0
|
|
20230912,185500,160736102,1405,1405,1405,1405,0
|
|
20230912,185400,160736102,1405,1405,1405,1405,0
|
|
20230912,185300,160736102,1405,1405,1405,1405,0
|
|
20230912,185200,160736102,1405,1405,1405,1405,2532
|
|
20230912,185100,160736102,1405,1405,1405,1405,0
|
|
20230912,185000,160736102,1405,1405,1405,1405,0
|
|
20230912,184900,160736102,1405,1405,1405,1405,0
|
|
20230912,184800,160736102,1405,1405,1405,1405,0
|
|
20230912,184700,160736102,1405,1405,1405,1405,0
|
|
20230912,184600,160736102,1405,1405,1405,1405,0
|
|
20230912,184500,160736102,1405,1405,1405,1405,0
|
|
20230912,184400,160736102,1405,1405,1405,1405,0
|
|
20230912,184300,160736102,1405,1405,1405,1405,0
|
|
20230912,184200,160736102,1405,1405,1405,1405,0
|
|
20230912,184100,160736102,1405,1405,1405,1405,0
|
|
20230912,184000,160736102,1405,1405,1405,1405,0
|
|
20230912,183900,160736102,1405,1405,1405,1405,0
|
|
20230912,183800,160736102,1405,1405,1405,1405,0
|
|
20230912,183700,160736102,1405,1405,1405,1405,0
|
|
20230912,183600,160736102,1405,1405,1405,1405,0
|
|
20230912,183500,160736102,1405,1405,1405,1405,0
|
|
20230912,183400,160736102,1405,1405,1405,1405,0
|
|
20230912,183300,160736102,1405,1405,1405,1405,0
|
|
20230912,183200,160736102,1405,1405,1405,1405,0
|
|
20230912,183100,160736102,1405,1405,1405,1405,0
|
|
20230912,183000,160736102,1405,1405,1405,1405,0
|
|
20230912,182900,160736102,1405,1405,1405,1405,0
|
|
20230912,182800,160736102,1405,1405,1405,1405,0
|
|
20230912,182700,160736102,1405,1405,1405,1405,0
|
|
20230912,182600,160736102,1405,1405,1405,1405,0
|
|
20230912,182500,160736102,1405,1405,1405,1405,0
|
|
20230912,182400,160736102,1405,1405,1405,1405,0
|
|
20230912,182300,160736102,1405,1405,1405,1405,0
|
|
20230912,182200,160736102,1405,1405,1405,1405,2532
|
|
20230912,182100,160736102,1405,1405,1405,1405,0
|
|
20230912,182000,160736102,1405,1405,1405,1405,0
|
|
20230912,181900,160736102,1405,1405,1405,1405,0
|
|
20230912,181800,160736102,1405,1405,1405,1405,0
|
|
20230912,181700,160736102,1405,1405,1405,1405,0
|
|
20230912,181600,160736102,1405,1405,1405,1405,0
|
|
20230912,181500,160736102,1405,1405,1405,1405,0
|
|
20230912,181400,160736102,1405,1405,1405,1405,0
|
|
20230912,181300,160736102,1405,1405,1405,1405,0
|
|
20230912,181200,160736102,1405,1405,1405,1405,0
|
|
20230912,181100,160736102,1405,1405,1405,1405,0
|
|
20230912,181000,160736102,1405,1405,1405,1405,0
|
|
20230912,180900,160736102,1405,1405,1405,1405,0
|
|
20230912,180800,160736102,1405,1405,1405,1405,0
|
|
20230912,180700,160736102,1405,1405,1405,1405,0
|
|
20230912,180600,160736102,1405,1405,1405,1405,0
|
|
20230912,180500,160736102,1405,1405,1405,1405,0
|
|
20230912,180400,160736102,1405,1405,1405,1405,0
|
|
20230912,180300,160736102,1405,1405,1405,1405,0
|
|
20230912,180200,160736102,1405,1405,1405,1405,0
|
|
20230912,180100,160736102,1405,1405,1405,1405,0
|
|
20230912,180000,160736102,1405,1405,1405,1405,0
|
|
20230912,175900,160736102,1405,1405,1405,1405,0
|
|
20230912,175800,160736102,1405,1405,1405,1405,0
|
|
20230912,175700,160736102,1405,1405,1405,1405,0
|
|
20230912,175600,160736102,1405,1405,1405,1405,0
|
|
20230912,175500,160736102,1405,1405,1405,1405,0
|
|
20230912,175400,160736102,1405,1405,1405,1405,0
|
|
20230912,175300,160736102,1405,1405,1405,1405,0
|
|
20230912,175200,160736102,1405,1405,1405,1405,2532
|
|
20230912,175100,160736102,1405,1405,1405,1405,0
|
|
20230912,175000,160736102,1405,1405,1405,1405,0
|
|
20230912,174900,160736102,1405,1405,1405,1405,0
|
|
20230912,174800,160736102,1405,1405,1405,1405,0
|
|
20230912,174700,160736102,1405,1405,1405,1405,0
|
|
20230912,174600,160736102,1405,1405,1405,1405,0
|
|
20230912,174500,160736102,1405,1405,1405,1405,0
|
|
20230912,174400,160736102,1405,1405,1405,1405,0
|
|
20230912,174300,160736102,1405,1405,1405,1405,0
|
|
20230912,174200,160736102,1405,1405,1405,1405,0
|
|
20230912,174100,160736102,1405,1405,1405,1405,0
|
|
20230912,174000,160736102,1405,1405,1405,1405,0
|
|
20230912,173900,160736102,1405,1405,1405,1405,0
|
|
20230912,173800,160736102,1405,1405,1405,1405,0
|
|
20230912,173700,160736102,1405,1405,1405,1405,0
|
|
20230912,173600,160736102,1405,1405,1405,1405,0
|
|
20230912,173500,160736102,1405,1405,1405,1405,0
|
|
20230912,173400,160736102,1405,1405,1405,1405,0
|
|
20230912,173300,160736102,1405,1405,1405,1405,0
|
|
20230912,173200,160736102,1405,1405,1405,1405,0
|
|
20230912,173100,160736102,1405,1405,1405,1405,0
|
|
20230912,173000,160736102,1405,1405,1405,1405,0
|
|
20230912,172900,160736102,1405,1405,1405,1405,0
|
|
20230912,172800,160736102,1405,1405,1405,1405,0
|
|
20230912,172700,160736102,1405,1405,1405,1405,0
|
|
20230912,172600,160736102,1405,1405,1405,1405,0
|
|
20230912,172500,160736102,1405,1405,1405,1405,0
|
|
20230912,172400,160736102,1405,1405,1405,1405,0
|
|
20230912,172300,160736102,1405,1405,1405,1405,0
|
|
20230912,172200,160736102,1405,1405,1405,1405,2532
|
|
20230912,172100,160736102,1405,1405,1405,1405,0
|
|
20230912,172000,160736102,1405,1405,1405,1405,0
|
|
20230912,171900,160736102,1405,1405,1405,1405,0
|
|
20230912,171800,160736102,1405,1405,1405,1405,0
|
|
20230912,171700,160736102,1405,1405,1405,1405,0
|
|
20230912,171600,160736102,1405,1405,1405,1405,0
|
|
20230912,171500,160736102,1405,1405,1405,1405,0
|
|
20230912,171400,160736102,1405,1405,1405,1405,0
|
|
20230912,171300,160736102,1405,1405,1405,1405,0
|
|
20230912,171200,160736102,1405,1405,1405,1405,0
|
|
20230912,171100,160736102,1405,1405,1405,1405,0
|
|
20230912,171000,160736102,1405,1405,1405,1405,0
|
|
20230912,170900,160736102,1405,1405,1405,1405,0
|
|
20230912,170800,160736102,1405,1405,1405,1405,0
|
|
20230912,170700,160736102,1405,1405,1405,1405,0
|
|
20230912,170600,160736102,1405,1405,1405,1405,0
|
|
20230912,170500,160736102,1405,1405,1405,1405,0
|
|
20230912,170400,160736102,1405,1405,1405,1405,0
|
|
20230912,170300,160736102,1405,1405,1405,1405,0
|
|
20230912,170200,160736102,1405,1405,1405,1405,0
|
|
20230912,170100,160736102,1405,1405,1405,1405,0
|
|
20230912,170000,160736102,1405,1405,1405,1405,0
|
|
20230912,165900,160736102,1405,1405,1405,1405,0
|
|
20230912,165800,160736102,1405,1405,1405,1405,0
|
|
20230912,165700,160736102,1405,1405,1405,1405,0
|
|
20230912,165600,160736102,1405,1405,1405,1405,0
|
|
20230912,165500,160736102,1405,1405,1405,1405,0
|
|
20230912,165400,160736102,1405,1405,1405,1405,0
|
|
20230912,165300,160736102,1405,1405,1405,1405,0
|
|
20230912,165200,160736102,1405,1405,1405,1405,2532
|
|
20230912,165100,160736102,1405,1405,1405,1405,0
|
|
20230912,165000,160736102,1405,1405,1405,1405,0
|
|
20230912,164900,160736102,1405,1405,1405,1405,0
|
|
20230912,164800,160736102,1405,1405,1405,1405,0
|
|
20230912,164700,160736102,1405,1405,1405,1405,0
|
|
20230912,164600,160736102,1405,1405,1405,1405,0
|
|
20230912,164500,160736102,1405,1405,1405,1405,0
|
|
20230912,164400,160736102,1405,1405,1405,1405,0
|
|
20230912,164300,160736102,1405,1405,1405,1405,0
|
|
20230912,164200,160736102,1405,1405,1405,1405,0
|
|
20230912,164100,160736102,1405,1405,1405,1405,0
|
|
20230912,164000,160736102,1405,1405,1405,1405,0
|
|
20230912,163900,160736102,1405,1405,1405,1405,0
|
|
20230912,163800,160736102,1405,1405,1405,1405,0
|
|
20230912,163700,160736102,1405,1405,1405,1405,0
|
|
20230912,163600,160736102,1405,1405,1405,1405,0
|
|
20230912,163500,160736102,1405,1405,1405,1405,0
|
|
20230912,163400,160736102,1405,1405,1405,1405,0
|
|
20230912,163300,160736102,1405,1405,1405,1405,0
|
|
20230912,163200,160736102,1405,1405,1405,1405,0
|
|
20230912,163100,160736102,1405,1405,1405,1405,0
|
|
20230912,163000,160736102,1405,1405,1405,1405,0
|
|
20230912,162900,160736102,1405,1405,1405,1405,0
|
|
20230912,162800,160736102,1405,1405,1405,1405,0
|
|
20230912,162700,160736102,1405,1405,1405,1405,0
|
|
20230912,162600,160736102,1405,1405,1405,1405,0
|
|
20230912,162500,160736102,1405,1405,1405,1405,0
|
|
20230912,162400,160736102,1405,1405,1405,1405,0
|
|
20230912,162300,160736102,1405,1405,1405,1405,0
|
|
20230912,162200,160736102,1405,1405,1405,1405,2532
|
|
20230912,162100,160736102,1405,1405,1405,1405,0
|
|
20230912,162000,160736102,1405,1405,1405,1405,0
|
|
20230912,161900,160736102,1405,1405,1405,1405,0
|
|
20230912,161800,160736102,1405,1405,1405,1405,0
|
|
20230912,161700,160736102,1405,1405,1405,1405,0
|
|
20230912,161600,160736102,1405,1405,1405,1405,0
|
|
20230912,161500,160736102,1405,1405,1405,1405,0
|
|
20230912,161400,160736102,1405,1405,1405,1405,0
|
|
20230912,161300,160736102,1405,1405,1405,1405,0
|
|
20230912,161200,160736102,1405,1405,1405,1405,0
|
|
20230912,161100,160736102,1405,1405,1405,1405,0
|
|
20230912,161000,160736102,1405,1405,1405,1405,0
|
|
20230912,160900,160736102,1405,1405,1405,1405,0
|
|
20230912,160800,160736102,1405,1405,1405,1405,0
|
|
20230912,160700,160736102,1405,1405,1405,1405,0
|
|
20230912,160600,160736102,1405,1405,1405,1405,0
|
|
20230912,160500,160736102,1405,1405,1405,1405,0
|
|
20230912,160400,160736102,1405,1405,1405,1405,0
|
|
20230912,160300,160736102,1405,1405,1405,1405,0
|
|
20230912,160200,160736102,1405,1405,1405,1405,0
|
|
20230912,160100,160736102,1405,1405,1405,1405,0
|
|
20230912,160000,160736102,1405,1405,1405,1405,0
|
|
20230912,155900,160736102,1405,1405,1405,1405,0
|
|
20230912,155800,160736102,1405,1405,1405,1405,0
|
|
20230912,155700,160736102,1405,1405,1405,1405,0
|
|
20230912,155600,160736102,1405,1405,1405,1405,0
|
|
20230912,155500,160736102,1405,1405,1405,1405,0
|
|
20230912,155400,160736102,1405,1405,1405,1405,0
|
|
20230912,155300,160736102,1405,1405,1405,1405,0
|
|
20230912,155200,160736102,1405,1405,1405,1405,2532
|
|
20230912,155100,160736102,1405,1405,1405,1405,0
|
|
20230912,155000,160736102,1405,1405,1405,1405,0
|
|
20230912,154900,160736102,1405,1405,1405,1405,0
|
|
20230912,154800,160736102,1405,1405,1405,1405,0
|
|
20230912,154700,160736102,1405,1405,1405,1405,0
|
|
20230912,154600,160736102,1405,1405,1405,1405,0
|
|
20230912,154500,160736102,1405,1405,1405,1405,0
|
|
20230912,154400,160736102,1405,1405,1405,1405,0
|
|
20230912,154300,160736102,1405,1405,1405,1405,0
|
|
20230912,154200,160736102,1405,1405,1405,1405,0
|
|
20230912,154100,160736102,1405,1405,1405,1405,0
|
|
20230912,154000,160736102,1405,1405,1405,1405,0
|
|
20230912,153900,160736102,1405,1405,1405,1405,0
|
|
20230912,153800,160736102,1405,1405,1405,1405,0
|
|
20230912,153700,160736102,1405,1405,1405,1405,0
|
|
20230912,153600,160736102,1405,1405,1405,1405,0
|
|
20230912,153500,160736102,1405,1405,1405,1405,0
|
|
20230912,153400,160736102,1405,1405,1405,1405,0
|
|
20230912,153300,160736102,1405,1405,1405,1405,0
|
|
20230912,153200,160736102,1405,1405,1405,1405,0
|
|
20230912,153100,160736102,1405,1405,1405,1405,0
|
|
20230912,153000,160736102,1405,1405,1405,1405,2532
|
|
20230912,152900,157178642,1420,1420,1420,1420,0
|
|
20230912,152800,157178642,1420,1420,1420,1420,0
|
|
20230912,152700,157178642,1420,1420,1420,1420,0
|
|
20230912,152600,157178642,1420,1420,1420,1420,0
|
|
20230912,152500,157178642,1420,1420,1420,1420,0
|
|
20230912,152400,157178642,1420,1420,1420,1420,0
|
|
20230912,152300,157178642,1420,1420,1420,1420,0
|
|
20230912,152200,157178642,1420,1420,1420,1420,0
|
|
20230912,152100,157178642,1420,1420,1420,1420,0
|
|
20230912,152000,157178642,1420,1420,1420,1420,0
|
|
20230912,151900,157178642,1420,1408,1421,1407,1863
|
|
20230912,151800,154555001,1408,1409,1409,1408,32
|
|
20230912,151700,154509926,1408,1407,1409,1407,663
|
|
20230912,151600,153576859,1406,1408,1408,1406,42
|
|
20230912,151500,153517790,1408,1408,1408,1406,480
|
|
20230912,151400,152842246,1407,1408,1408,1407,32
|
|
20230912,151300,152797221,1407,1406,1407,1406,36
|
|
20230912,151200,152746573,1406,1410,1410,1406,2684
|
|
20230912,151100,148964256,1411,1415,1415,1411,2947
|
|
20230912,151000,144797945,1415,1415,1415,1415,32
|
|
20230912,150900,144752665,1415,1415,1415,1415,257
|
|
20230912,150800,144389010,1415,1416,1416,1415,1749
|
|
20230912,150700,141912525,1416,1416,1416,1416,42
|
|
20230912,150600,141853053,1415,1416,1416,1415,85
|
|
20230912,150500,141732772,1416,1415,1416,1415,74
|
|
20230912,150400,141627992,1416,1419,1419,1416,1095
|
|
20230912,150300,140075126,1420,1421,1421,1420,2056
|
|
20230912,150200,137154640,1421,1424,1425,1421,2659
|
|
20230912,150100,133370866,1424,1424,1424,1424,41
|
|
20230912,150000,133312482,1424,1425,1425,1424,195
|
|
20230912,145900,133034741,1424,1424,1424,1424,32
|
|
20230912,145800,132989173,1424,1424,1424,1424,132
|
|
20230912,145700,132801205,1424,1425,1425,1424,531
|
|
20230912,145600,132044561,1424,1424,1424,1424,32
|
|
20230912,145500,131998993,1424,1425,1425,1424,68
|
|
20230912,145400,131902125,1425,1426,1426,1425,2969
|
|
20230912,145300,127670732,1426,1426,1426,1426,178
|
|
20230912,145200,127416904,1426,1426,1426,1426,32
|
|
20230912,145100,127371272,1426,1426,1426,1426,32
|
|
20230912,145000,127325640,1426,1427,1427,1426,45
|
|
20230912,144900,127261457,1427,1426,1427,1426,887
|
|
20230912,144800,125996561,1426,1426,1426,1426,376
|
|
20230912,144700,125460385,1426,1426,1426,1426,32
|
|
20230912,144600,125414753,1427,1427,1427,1427,8
|
|
20230912,144500,125403337,1427,1427,1427,1427,0
|
|
20230912,144400,125403337,1427,1427,1427,1427,0
|
|
20230912,144300,125403337,1427,1427,1427,1427,0
|
|
20230912,144200,125403337,1427,1427,1427,1427,0
|
|
20230912,144100,125403337,1427,1428,1428,1427,23
|
|
20230912,144000,125370515,1427,1427,1427,1427,0
|
|
20230912,143900,125370515,1427,1427,1427,1427,0
|
|
20230912,143800,125370515,1427,1427,1427,1427,0
|
|
20230912,143700,125370515,1427,1427,1427,1427,0
|
|
20230912,143600,125370515,1427,1427,1427,1427,0
|
|
20230912,143500,125370515,1427,1427,1427,1427,0
|
|
20230912,143400,125370515,1427,1427,1427,1427,10
|
|
20230912,143300,125356245,1427,1427,1427,1427,0
|
|
20230912,143200,125356245,1427,1427,1427,1427,0
|
|
20230912,143100,125356245,1427,1427,1427,1427,0
|
|
20230912,143000,125356245,1427,1427,1427,1427,0
|
|
20230912,142900,125356245,1427,1427,1427,1427,0
|
|
20230912,142800,125356245,1427,1427,1427,1427,0
|
|
20230912,142700,125356245,1427,1430,1430,1427,676
|
|
20230912,142600,124389955,1430,1430,1430,1430,5
|
|
20230912,142500,124382805,1434,1429,1434,1429,91
|
|
20230912,142400,124252625,1429,1428,1429,1428,52
|
|
20230912,142300,124178320,1426,1426,1426,1426,8
|
|
20230912,142200,124166912,1426,1426,1426,1426,0
|
|
20230912,142100,124166912,1426,1426,1426,1426,2
|
|
20230912,142000,124164060,1426,1426,1426,1426,6
|
|
20230912,141900,124155504,1426,1426,1426,1426,0
|
|
20230912,141800,124155504,1426,1426,1426,1426,0
|
|
20230912,141700,124155504,1426,1426,1426,1426,0
|
|
20230912,141600,124155504,1426,1426,1426,1426,0
|
|
20230912,141500,124155504,1426,1426,1426,1426,70
|
|
20230912,141400,124055684,1425,1425,1425,1425,0
|
|
20230912,141300,124055684,1425,1425,1425,1425,0
|
|
20230912,141200,124055684,1425,1425,1425,1425,1
|
|
20230912,141100,124054259,1425,1425,1425,1425,0
|
|
20230912,141000,124054259,1425,1425,1425,1425,0
|
|
20230912,140900,124054259,1425,1425,1425,1425,0
|
|
20230912,140800,124054259,1425,1425,1425,1425,0
|
|
20230912,140700,124054259,1425,1425,1425,1425,3126
|
|
20230912,140600,119599709,1426,1426,1426,1426,0
|
|
20230912,140500,119599709,1426,1426,1426,1426,0
|
|
20230912,140400,119599709,1426,1426,1426,1426,0
|
|
20230912,140300,119599709,1426,1426,1426,1426,0
|
|
20230912,140200,119599709,1426,1426,1426,1426,0
|
|
20230912,140100,119599709,1426,1426,1426,1426,0
|
|
20230912,140000,119599709,1426,1426,1426,1426,0
|
|
20230912,135900,119599709,1426,1426,1426,1426,3
|
|
20230912,135800,119595431,1426,1426,1426,1426,500
|
|
20230912,135700,118882431,1426,1426,1426,1426,150
|
|
20230912,135600,118668531,1427,1430,1430,1427,2093
|
|
20230912,135500,115677030,1431,1431,1431,1431,0
|
|
20230912,135400,115677030,1431,1431,1431,1431,150
|
|
20230912,135300,115462380,1431,1431,1431,1431,0
|
|
20230912,135200,115462380,1431,1431,1431,1431,0
|
|
20230912,135100,115462380,1431,1431,1431,1431,0
|
|
20230912,135000,115462380,1431,1431,1431,1431,4
|
|
20230912,134900,115456656,1430,1430,1430,1430,0
|
|
20230912,134800,115456656,1430,1430,1430,1430,0
|
|
20230912,134700,115456656,1430,1430,1430,1430,0
|
|
20230912,134600,115456656,1430,1430,1430,1430,0
|
|
20230912,134500,115456656,1430,1430,1430,1430,64
|
|
20230912,134400,115365136,1430,1430,1430,1430,0
|
|
20230912,134300,115365136,1430,1430,1430,1430,0
|
|
20230912,134200,115365136,1430,1430,1430,1430,0
|
|
20230912,134100,115365136,1430,1430,1430,1430,0
|
|
20230912,134000,115365136,1430,1430,1430,1430,332
|
|
20230912,133900,114890376,1430,1430,1430,1430,0
|
|
20230912,133800,114890376,1430,1430,1430,1430,0
|
|
20230912,133700,114890376,1430,1430,1430,1430,0
|
|
20230912,133600,114890376,1430,1430,1430,1430,0
|
|
20230912,133500,114890376,1430,1430,1430,1430,0
|
|
20230912,133400,114890376,1430,1430,1430,1430,0
|
|
20230912,133300,114890376,1430,1430,1430,1430,41
|
|
20230912,133200,114831746,1437,1437,1437,1437,0
|
|
20230912,133100,114831746,1437,1437,1437,1437,0
|
|
20230912,133000,114831746,1437,1437,1437,1437,0
|
|
20230912,132900,114831746,1437,1437,1437,1437,0
|
|
20230912,132800,114831746,1437,1437,1437,1437,0
|
|
20230912,132700,114831746,1437,1436,1437,1436,7
|
|
20230912,132600,114821693,1431,1431,1431,1431,0
|
|
20230912,132500,114821693,1431,1431,1431,1431,0
|
|
20230912,132400,114821693,1431,1431,1431,1431,181
|
|
20230912,132300,114562682,1438,1438,1438,1438,0
|
|
20230912,132200,114562682,1438,1438,1438,1438,1
|
|
20230912,132100,114561244,1431,1432,1432,1431,556
|
|
20230912,132000,113765116,1441,1441,1441,1441,0
|
|
20230912,131900,113765116,1441,1441,1441,1441,0
|
|
20230912,131800,113765116,1441,1441,1441,1441,0
|
|
20230912,131700,113765116,1441,1441,1441,1441,0
|
|
20230912,131600,113765116,1441,1440,1441,1440,2
|
|
20230912,131500,113762235,1430,1430,1430,1430,0
|
|
20230912,131400,113762235,1430,1430,1430,1430,0
|
|
20230912,131300,113762235,1430,1430,1430,1430,0
|
|
20230912,131200,113762235,1430,1430,1430,1430,0
|
|
20230912,131100,113762235,1430,1430,1430,1430,0
|
|
20230912,131000,113762235,1430,1430,1430,1430,0
|
|
20230912,130900,113762235,1430,1431,1431,1430,390
|
|
20230912,130800,113204381,1431,1431,1431,1431,0
|
|
20230912,130700,113204381,1431,1431,1431,1431,0
|
|
20230912,130600,113204381,1431,1431,1431,1431,0
|
|
20230912,130500,113204381,1431,1431,1431,1431,0
|
|
20230912,130400,113204381,1431,1431,1431,1431,5
|
|
20230912,130300,113197226,1430,1430,1430,1430,0
|
|
20230912,130200,113197226,1430,1435,1435,1430,1000
|
|
20230912,130100,111765491,1435,1435,1435,1435,0
|
|
20230912,130000,111765491,1435,1435,1435,1435,0
|
|
20230912,125900,111765491,1435,1435,1435,1435,0
|
|
20230912,125800,111765491,1435,1435,1435,1435,264
|
|
20230912,125700,111386651,1442,1442,1442,1442,101
|
|
20230912,125600,111241009,1434,1434,1434,1434,0
|
|
20230912,125500,111241009,1434,1434,1434,1434,0
|
|
20230912,125400,111241009,1434,1434,1434,1434,2268
|
|
20230912,125300,107988697,1434,1443,1443,1434,497
|
|
20230912,125200,107274622,1443,1440,1443,1440,2000
|
|
20230912,125100,104389200,1433,1433,1433,1433,0
|
|
20230912,125000,104389200,1433,1433,1433,1433,0
|
|
20230912,124900,104389200,1433,1433,1433,1433,0
|
|
20230912,124800,104389200,1433,1433,1433,1433,0
|
|
20230912,124700,104389200,1433,1433,1433,1433,558
|
|
20230912,124600,103589586,1440,1440,1440,1440,0
|
|
20230912,124500,103589586,1440,1440,1440,1440,2000
|
|
20230912,124400,100709586,1442,1433,1442,1433,10
|
|
20230912,124300,100695211,1443,1431,1443,1431,100
|
|
20230912,124200,100551560,1443,1438,1443,1438,500
|
|
20230912,124100,99830655,1438,1438,1438,1438,1
|
|
20230912,124000,99829217,1430,1430,1430,1430,0
|
|
20230912,123900,99829217,1430,1430,1430,1430,0
|
|
20230912,123800,99829217,1430,1430,1430,1430,0
|
|
20230912,123700,99829217,1430,1430,1430,1430,0
|
|
20230912,123600,99829217,1430,1430,1430,1430,0
|
|
20230912,123500,99829217,1430,1430,1430,1430,0
|
|
20230912,123400,99829217,1430,1430,1430,1430,0
|
|
20230912,123300,99829217,1430,1430,1430,1430,0
|
|
20230912,123200,99829217,1430,1430,1430,1430,0
|
|
20230912,123100,99829217,1430,1430,1430,1430,827
|
|
20230912,123000,98646607,1430,1430,1430,1430,44
|
|
20230912,122900,98583687,1437,1437,1437,1437,0
|
|
20230912,122800,98583687,1437,1437,1437,1437,0
|
|
20230912,122700,98583687,1437,1437,1437,1437,0
|
|
20230912,122600,98583687,1437,1437,1437,1437,0
|
|
20230912,122500,98583687,1437,1437,1437,1437,0
|
|
20230912,122400,98583687,1437,1437,1437,1437,100
|
|
20230912,122300,98439987,1437,1437,1437,1437,100
|
|
20230912,122200,98296287,1437,1436,1437,1436,2001
|
|
20230912,122100,95421075,1437,1434,1437,1425,6585
|
|
20230912,122000,86026331,1434,1436,1436,1434,480
|
|
20230912,121900,85337217,1437,1437,1437,1437,78
|
|
20230912,121800,85225131,1438,1438,1438,1438,0
|
|
20230912,121700,85225131,1438,1438,1438,1438,834
|
|
20230912,121600,84025839,1438,1438,1438,1438,0
|
|
20230912,121500,84025839,1438,1438,1438,1438,0
|
|
20230912,121400,84025839,1438,1438,1438,1438,0
|
|
20230912,121300,84025839,1438,1438,1438,1438,0
|
|
20230912,121200,84025839,1438,1438,1438,1438,14
|
|
20230912,121100,84005707,1438,1438,1438,1438,328
|
|
20230912,121000,83534043,1438,1438,1438,1438,0
|
|
20230912,120900,83534043,1438,1438,1438,1438,91
|
|
20230912,120800,83403185,1437,1437,1437,1437,0
|
|
20230912,120700,83403185,1437,1437,1437,1437,0
|
|
20230912,120600,83403185,1437,1437,1437,1437,0
|
|
20230912,120500,83403185,1437,1437,1437,1437,299
|
|
20230912,120400,82973522,1445,1445,1445,1445,8
|
|
20230912,120300,82961962,1445,1442,1445,1442,3667
|
|
20230912,120200,77666575,1442,1442,1442,1442,0
|
|
20230912,120100,77666575,1442,1442,1442,1442,0
|
|
20230912,120000,77666575,1442,1442,1442,1442,100
|
|
20230912,115900,77522375,1442,1442,1442,1442,0
|
|
20230912,115800,77522375,1442,1442,1442,1442,300
|
|
20230912,115700,77089775,1438,1438,1438,1438,0
|
|
20230912,115600,77089775,1438,1438,1438,1438,0
|
|
20230912,115500,77089775,1438,1438,1438,1438,686
|
|
20230912,115400,76103307,1438,1438,1438,1438,0
|
|
20230912,115300,76103307,1438,1438,1438,1438,0
|
|
20230912,115200,76103307,1438,1438,1438,1438,0
|
|
20230912,115100,76103307,1438,1438,1438,1438,5
|
|
20230912,115000,76096117,1434,1434,1434,1434,0
|
|
20230912,114900,76096117,1434,1437,1437,1434,578
|
|
20230912,114800,75266796,1435,1435,1435,1435,0
|
|
20230912,114700,75266796,1435,1438,1438,1435,2595
|
|
20230912,114600,71535377,1438,1438,1438,1438,0
|
|
20230912,114500,71535377,1438,1438,1438,1438,0
|
|
20230912,114400,71535377,1438,1438,1438,1438,0
|
|
20230912,114300,71535377,1438,1441,1443,1438,1300
|
|
20230912,114200,69664531,1443,1442,1443,1442,400
|
|
20230912,114100,69087393,1438,1438,1438,1438,0
|
|
20230912,114000,69087393,1438,1438,1438,1438,0
|
|
20230912,113900,69087393,1438,1438,1438,1438,0
|
|
20230912,113800,69087393,1438,1438,1438,1438,0
|
|
20230912,113700,69087393,1438,1438,1438,1438,0
|
|
20230912,113600,69087393,1438,1438,1438,1438,0
|
|
20230912,113500,69087393,1438,1438,1438,1438,0
|
|
20230912,113400,69087393,1438,1438,1438,1438,0
|
|
20230912,113300,69087393,1438,1438,1438,1438,0
|
|
20230912,113200,69087393,1438,1438,1438,1438,7
|
|
20230912,113100,69077327,1442,1442,1442,1442,1
|
|
20230912,113000,69075885,1443,1443,1443,1443,0
|
|
20230912,112900,69075885,1443,1443,1443,1443,0
|
|
20230912,112800,69075885,1443,1443,1443,1443,0
|
|
20230912,112700,69075885,1443,1443,1443,1443,0
|
|
20230912,112600,69075885,1443,1443,1443,1443,0
|
|
20230912,112500,69075885,1443,1443,1443,1443,0
|
|
20230912,112400,69075885,1443,1434,1443,1434,376
|
|
20230912,112300,68536106,1434,1434,1434,1434,5
|
|
20230912,112200,68528936,1434,1434,1434,1434,20
|
|
20230912,112100,68500256,1442,1434,1442,1434,584
|
|
20230912,112000,67662128,1434,1443,1443,1434,172
|
|
20230912,111900,67415300,1443,1443,1443,1443,33
|
|
20230912,111800,67367681,1435,1438,1445,1435,1137
|
|
20230912,111700,65726346,1432,1432,1442,1432,717
|
|
20230912,111600,64698193,1442,1434,1442,1432,1190
|
|
20230912,111500,62984747,1435,1434,1436,1434,594
|
|
20230912,111400,62132899,1438,1438,1438,1438,0
|
|
20230912,111300,62132899,1438,1438,1438,1438,200
|
|
20230912,111200,61845299,1434,1434,1434,1434,82
|
|
20230912,111100,61727711,1431,1431,1431,1431,5
|
|
20230912,111000,61720556,1438,1438,1438,1438,50
|
|
20230912,110900,61648656,1435,1435,1435,1435,0
|
|
20230912,110800,61648656,1435,1435,1435,1435,3080
|
|
20230912,110700,57228856,1431,1431,1431,1431,0
|
|
20230912,110600,57228856,1431,1431,1431,1431,0
|
|
20230912,110500,57228856,1431,1431,1431,1431,0
|
|
20230912,110400,57228856,1431,1431,1431,1431,0
|
|
20230912,110300,57228856,1431,1431,1431,1431,0
|
|
20230912,110200,57228856,1431,1431,1431,1431,2
|
|
20230912,110100,57225994,1432,1432,1432,1432,0
|
|
20230912,110000,57225994,1432,1432,1432,1432,465
|
|
20230912,105900,56560114,1432,1434,1434,1432,110
|
|
20230912,105800,56402574,1431,1434,1434,1431,140
|
|
20230912,105700,56202114,1435,1435,1435,1435,189
|
|
20230912,105600,55930899,1435,1435,1435,1435,0
|
|
20230912,105500,55930899,1435,1435,1435,1435,1160
|
|
20230912,105400,54266299,1435,1438,1438,1435,1430
|
|
20230912,105300,52213295,1439,1439,1439,1439,40
|
|
20230912,105200,52155735,1439,1439,1439,1439,0
|
|
20230912,105100,52155735,1439,1439,1439,1439,0
|
|
20230912,105000,52155735,1439,1439,1439,1439,262
|
|
20230912,104900,51778717,1440,1440,1441,1440,2099
|
|
20230912,104800,48754357,1438,1435,1438,1435,1738
|
|
20230912,104700,46255294,1435,1430,1435,1430,8797
|
|
20230912,104600,33646773,1430,1430,1430,1430,0
|
|
20230912,104500,33646773,1430,1429,1430,1429,3
|
|
20230912,104400,33642485,1429,1429,1429,1429,39
|
|
20230912,104300,33586754,1430,1430,1430,1430,90
|
|
20230912,104200,33458054,1430,1430,1430,1430,30
|
|
20230912,104100,33415154,1430,1430,1430,1430,89
|
|
20230912,104000,33287884,1429,1429,1429,1429,1
|
|
20230912,103900,33286455,1427,1427,1427,1427,0
|
|
20230912,103800,33286455,1427,1427,1427,1427,601
|
|
20230912,103700,32428828,1427,1427,1427,1427,0
|
|
20230912,103600,32428828,1427,1427,1427,1427,0
|
|
20230912,103500,32428828,1427,1427,1427,1427,0
|
|
20230912,103400,32428828,1427,1427,1427,1427,300
|
|
20230912,103300,32000728,1427,1427,1427,1427,0
|
|
20230912,103200,32000728,1427,1427,1427,1427,0
|
|
20230912,103100,32000728,1427,1427,1427,1427,0
|
|
20230912,103000,32000728,1427,1427,1427,1427,0
|
|
20230912,102900,32000728,1427,1427,1427,1427,0
|
|
20230912,102800,32000728,1427,1428,1428,1427,3458
|
|
20230912,102700,27066137,1428,1428,1428,1428,0
|
|
20230912,102600,27066137,1428,1428,1428,1428,0
|
|
20230912,102500,27066137,1428,1428,1428,1428,0
|
|
20230912,102400,27066137,1428,1428,1428,1428,51
|
|
20230912,102300,26993309,1428,1428,1428,1428,0
|
|
20230912,102200,26993309,1428,1428,1428,1428,0
|
|
20230912,102100,26993309,1428,1429,1429,1428,112
|
|
20230912,102000,26833372,1428,1428,1428,1428,0
|
|
20230912,101900,26833372,1428,1428,1428,1428,0
|
|
20230912,101800,26833372,1428,1428,1428,1428,0
|
|
20230912,101700,26833372,1428,1428,1428,1428,20
|
|
20230912,101600,26804812,1428,1428,1428,1428,0
|
|
20230912,101500,26804812,1428,1429,1429,1428,340
|
|
20230912,101400,26319109,1433,1433,1433,1433,0
|
|
20230912,101300,26319109,1433,1433,1433,1433,0
|
|
20230912,101200,26319109,1433,1433,1433,1433,0
|
|
20230912,101100,26319109,1433,1433,1433,1433,0
|
|
20230912,101000,26319109,1433,1433,1433,1433,0
|
|
20230912,100900,26319109,1433,1433,1433,1433,1
|
|
20230912,100800,26317676,1433,1433,1433,1433,2
|
|
20230912,100700,26314810,1434,1433,1434,1433,24
|
|
20230912,100600,26280413,1430,1430,1430,1430,521
|
|
20230912,100500,25535383,1430,1430,1430,1430,0
|
|
20230912,100400,25535383,1430,1430,1430,1430,0
|
|
20230912,100300,25535383,1430,1430,1430,1430,0
|
|
20230912,100200,25535383,1430,1430,1430,1430,0
|
|
20230912,100100,25535383,1430,1430,1430,1430,0
|
|
20230912,100000,25535383,1430,1430,1430,1430,0
|
|
20230912,095900,25535383,1430,1425,1430,1425,3190
|
|
20230912,095800,20984551,1425,1425,1425,1425,779
|
|
20230912,095700,19874476,1426,1427,1427,1426,1110
|
|
20230912,095600,18290616,1425,1425,1425,1425,87
|
|
20230912,095500,18166641,1425,1426,1426,1425,251
|
|
20230912,095400,17808783,1426,1426,1426,1426,0
|
|
20230912,095300,17808783,1426,1426,1426,1426,0
|
|
20230912,095200,17808783,1426,1426,1426,1426,0
|
|
20230912,095100,17808783,1426,1426,1426,1426,0
|
|
20230912,095000,17808783,1426,1427,1427,1426,129
|
|
20230912,094900,17624785,1427,1427,1427,1427,0
|
|
20230912,094800,17624785,1427,1427,1427,1427,0
|
|
20230912,094700,17624785,1427,1427,1427,1427,203
|
|
20230912,094600,17335104,1430,1430,1430,1430,0
|
|
20230912,094500,17335104,1430,1430,1430,1430,69
|
|
20230912,094400,17236434,1427,1427,1427,1427,0
|
|
20230912,094300,17236434,1427,1427,1427,1427,35
|
|
20230912,094200,17186489,1430,1430,1430,1430,0
|
|
20230912,094100,17186489,1430,1430,1430,1430,0
|
|
20230912,094000,17186489,1430,1430,1430,1430,0
|
|
20230912,093900,17186489,1430,1430,1430,1430,69
|
|
20230912,093800,17087819,1430,1430,1430,1430,10
|
|
20230912,093700,17073519,1430,1430,1430,1430,1
|
|
20230912,093600,17072089,1428,1430,1430,1428,170
|
|
20230912,093500,16829287,1429,1429,1430,1429,262
|
|
20230912,093400,16454778,1429,1429,1429,1429,209
|
|
20230912,093300,16156117,1428,1436,1437,1428,2328
|
|
20230912,093200,12824227,1438,1438,1438,1438,0
|
|
20230912,093100,12824227,1438,1438,1438,1438,6
|
|
20230912,093000,12815599,1436,1436,1436,1436,210
|
|
20230912,092900,12514039,1438,1438,1438,1438,0
|
|
20230912,092800,12514039,1438,1437,1438,1437,200
|
|
20230912,092700,12226478,1438,1438,1438,1438,1086
|
|
20230912,092600,10664810,1438,1438,1438,1438,0
|
|
20230912,092500,10664810,1438,1439,1439,1438,1453
|
|
20230912,092400,8574070,1442,1442,1442,1442,10
|
|
20230912,092300,8559650,1442,1442,1442,1442,0
|
|
20230912,092200,8559650,1442,1442,1442,1442,1
|
|
20230912,092100,8558208,1442,1441,1442,1441,212
|
|
20230912,092000,8252715,1441,1439,1441,1439,136
|
|
20230912,091900,8056939,1440,1440,1440,1440,0
|
|
20230912,091800,8056939,1440,1440,1440,1440,1000
|
|
20230912,091700,6616939,1439,1437,1439,1437,910
|
|
20230912,091600,5308362,1437,1437,1437,1437,6
|
|
20230912,091500,5299740,1438,1438,1438,1437,172
|
|
20230912,091400,5052407,1439,1439,1439,1439,0
|
|
20230912,091300,5052407,1439,1439,1439,1439,0
|
|
20230912,091200,5052407,1439,1439,1439,1439,100
|
|
20230912,091100,4908507,1439,1439,1439,1439,100
|
|
20230912,091000,4764607,1439,1439,1439,1439,2
|
|
20230912,090900,4761729,1440,1440,1440,1440,20
|
|
20230912,090800,4732929,1438,1439,1439,1438,44
|
|
20230912,090700,4669636,1439,1442,1442,1431,510
|
|
20230912,090600,3936572,1443,1442,1443,1442,278
|
|
20230912,090500,3535429,1442,1440,1443,1437,763
|
|
20230912,090400,2438737,1440,1440,1441,1440,16
|
|
20230912,090300,2415696,1436,1436,1437,1436,591
|
|
20230912,090200,1566996,1437,1437,1437,1437,0
|
|
20230912,090100,1566996,1437,1437,1437,1437,0
|
|
20230912,090000,1566996,1437,1431,1437,1431,1095
|