623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,192000,143701909,1395,1395,1395,1395,511
|
|
20230919,191900,143701909,1395,1395,1395,1395,0
|
|
20230919,191800,143701909,1395,1395,1395,1395,0
|
|
20230919,191700,143701909,1395,1395,1395,1395,0
|
|
20230919,191600,143701909,1395,1395,1395,1395,0
|
|
20230919,191500,143701909,1395,1395,1395,1395,0
|
|
20230919,191400,143701909,1395,1395,1395,1395,0
|
|
20230919,191300,143701909,1395,1395,1395,1395,0
|
|
20230919,191200,143701909,1395,1395,1395,1395,0
|
|
20230919,191100,143701909,1395,1395,1395,1395,0
|
|
20230919,191000,143701909,1395,1395,1395,1395,0
|
|
20230919,190900,143701909,1395,1395,1395,1395,0
|
|
20230919,190800,143701909,1395,1395,1395,1395,0
|
|
20230919,190700,143701909,1395,1395,1395,1395,0
|
|
20230919,190600,143701909,1395,1395,1395,1395,0
|
|
20230919,190500,143701909,1395,1395,1395,1395,0
|
|
20230919,190400,143701909,1395,1395,1395,1395,0
|
|
20230919,190300,143701909,1395,1395,1395,1395,0
|
|
20230919,190200,143701909,1395,1395,1395,1395,0
|
|
20230919,190100,143701909,1395,1395,1395,1395,0
|
|
20230919,190000,143701909,1395,1395,1395,1395,0
|
|
20230919,185900,143701909,1395,1395,1395,1395,0
|
|
20230919,185800,143701909,1395,1395,1395,1395,0
|
|
20230919,185700,143701909,1395,1395,1395,1395,0
|
|
20230919,185600,143701909,1395,1395,1395,1395,0
|
|
20230919,185500,143701909,1395,1395,1395,1395,0
|
|
20230919,185400,143701909,1395,1395,1395,1395,0
|
|
20230919,185300,143701909,1395,1395,1395,1395,0
|
|
20230919,185200,143701909,1395,1395,1395,1395,0
|
|
20230919,185100,143701909,1395,1395,1395,1395,0
|
|
20230919,185000,143701909,1395,1395,1395,1395,511
|
|
20230919,184900,143701909,1395,1395,1395,1395,0
|
|
20230919,184800,143701909,1395,1395,1395,1395,0
|
|
20230919,184700,143701909,1395,1395,1395,1395,0
|
|
20230919,184600,143701909,1395,1395,1395,1395,0
|
|
20230919,184500,143701909,1395,1395,1395,1395,0
|
|
20230919,184400,143701909,1395,1395,1395,1395,0
|
|
20230919,184300,143701909,1395,1395,1395,1395,0
|
|
20230919,184200,143701909,1395,1395,1395,1395,0
|
|
20230919,184100,143701909,1395,1395,1395,1395,0
|
|
20230919,184000,143701909,1395,1395,1395,1395,0
|
|
20230919,183900,143701909,1395,1395,1395,1395,0
|
|
20230919,183800,143701909,1395,1395,1395,1395,0
|
|
20230919,183700,143701909,1395,1395,1395,1395,0
|
|
20230919,183600,143701909,1395,1395,1395,1395,0
|
|
20230919,183500,143701909,1395,1395,1395,1395,0
|
|
20230919,183400,143701909,1395,1395,1395,1395,0
|
|
20230919,183300,143701909,1395,1395,1395,1395,0
|
|
20230919,183200,143701909,1395,1395,1395,1395,0
|
|
20230919,183100,143701909,1395,1395,1395,1395,0
|
|
20230919,183000,143701909,1395,1395,1395,1395,0
|
|
20230919,182900,143701909,1395,1395,1395,1395,0
|
|
20230919,182800,143701909,1395,1395,1395,1395,0
|
|
20230919,182700,143701909,1395,1395,1395,1395,0
|
|
20230919,182600,143701909,1395,1395,1395,1395,0
|
|
20230919,182500,143701909,1395,1395,1395,1395,0
|
|
20230919,182400,143701909,1395,1395,1395,1395,0
|
|
20230919,182300,143701909,1395,1395,1395,1395,0
|
|
20230919,182200,143701909,1395,1395,1395,1395,0
|
|
20230919,182100,143701909,1395,1395,1395,1395,0
|
|
20230919,182000,143701909,1395,1395,1395,1395,511
|
|
20230919,181900,143701909,1395,1395,1395,1395,0
|
|
20230919,181800,143701909,1395,1395,1395,1395,0
|
|
20230919,181700,143701909,1395,1395,1395,1395,0
|
|
20230919,181600,143701909,1395,1395,1395,1395,0
|
|
20230919,181500,143701909,1395,1395,1395,1395,0
|
|
20230919,181400,143701909,1395,1395,1395,1395,0
|
|
20230919,181300,143701909,1395,1395,1395,1395,0
|
|
20230919,181200,143701909,1395,1395,1395,1395,0
|
|
20230919,181100,143701909,1395,1395,1395,1395,0
|
|
20230919,181000,143701909,1395,1395,1395,1395,0
|
|
20230919,180900,143701909,1395,1395,1395,1395,0
|
|
20230919,180800,143701909,1395,1395,1395,1395,0
|
|
20230919,180700,143701909,1395,1395,1395,1395,0
|
|
20230919,180600,143701909,1395,1395,1395,1395,0
|
|
20230919,180500,143701909,1395,1395,1395,1395,0
|
|
20230919,180400,143701909,1395,1395,1395,1395,0
|
|
20230919,180300,143701909,1395,1395,1395,1395,0
|
|
20230919,180200,143701909,1395,1395,1395,1395,0
|
|
20230919,180100,143701909,1395,1395,1395,1395,0
|
|
20230919,180000,143701909,1395,1395,1395,1395,0
|
|
20230919,175900,143701909,1395,1395,1395,1395,0
|
|
20230919,175800,143701909,1395,1395,1395,1395,0
|
|
20230919,175700,143701909,1395,1395,1395,1395,0
|
|
20230919,175600,143701909,1395,1395,1395,1395,0
|
|
20230919,175500,143701909,1395,1395,1395,1395,0
|
|
20230919,175400,143701909,1395,1395,1395,1395,0
|
|
20230919,175300,143701909,1395,1395,1395,1395,0
|
|
20230919,175200,143701909,1395,1395,1395,1395,0
|
|
20230919,175100,143701909,1395,1395,1395,1395,0
|
|
20230919,175000,143701909,1395,1395,1395,1395,511
|
|
20230919,174900,143701909,1395,1395,1395,1395,0
|
|
20230919,174800,143701909,1395,1395,1395,1395,0
|
|
20230919,174700,143701909,1395,1395,1395,1395,0
|
|
20230919,174600,143701909,1395,1395,1395,1395,0
|
|
20230919,174500,143701909,1395,1395,1395,1395,0
|
|
20230919,174400,143701909,1395,1395,1395,1395,0
|
|
20230919,174300,143701909,1395,1395,1395,1395,0
|
|
20230919,174200,143701909,1395,1395,1395,1395,0
|
|
20230919,174100,143701909,1395,1395,1395,1395,0
|
|
20230919,174000,143701909,1395,1395,1395,1395,0
|
|
20230919,173900,143701909,1395,1395,1395,1395,0
|
|
20230919,173800,143701909,1395,1395,1395,1395,0
|
|
20230919,173700,143701909,1395,1395,1395,1395,0
|
|
20230919,173600,143701909,1395,1395,1395,1395,0
|
|
20230919,173500,143701909,1395,1395,1395,1395,0
|
|
20230919,173400,143701909,1395,1395,1395,1395,0
|
|
20230919,173300,143701909,1395,1395,1395,1395,0
|
|
20230919,173200,143701909,1395,1395,1395,1395,0
|
|
20230919,173100,143701909,1395,1395,1395,1395,0
|
|
20230919,173000,143701909,1395,1395,1395,1395,0
|
|
20230919,172900,143701909,1395,1395,1395,1395,0
|
|
20230919,172800,143701909,1395,1395,1395,1395,0
|
|
20230919,172700,143701909,1395,1395,1395,1395,0
|
|
20230919,172600,143701909,1395,1395,1395,1395,0
|
|
20230919,172500,143701909,1395,1395,1395,1395,0
|
|
20230919,172400,143701909,1395,1395,1395,1395,0
|
|
20230919,172300,143701909,1395,1395,1395,1395,0
|
|
20230919,172200,143701909,1395,1395,1395,1395,0
|
|
20230919,172100,143701909,1395,1395,1395,1395,0
|
|
20230919,172000,143701909,1395,1395,1395,1395,511
|
|
20230919,171900,143701909,1395,1395,1395,1395,0
|
|
20230919,171800,143701909,1395,1395,1395,1395,0
|
|
20230919,171700,143701909,1395,1395,1395,1395,0
|
|
20230919,171600,143701909,1395,1395,1395,1395,0
|
|
20230919,171500,143701909,1395,1395,1395,1395,0
|
|
20230919,171400,143701909,1395,1395,1395,1395,0
|
|
20230919,171300,143701909,1395,1395,1395,1395,0
|
|
20230919,171200,143701909,1395,1395,1395,1395,0
|
|
20230919,171100,143701909,1395,1395,1395,1395,0
|
|
20230919,171000,143701909,1395,1395,1395,1395,0
|
|
20230919,170900,143701909,1395,1395,1395,1395,0
|
|
20230919,170800,143701909,1395,1395,1395,1395,0
|
|
20230919,170700,143701909,1395,1395,1395,1395,0
|
|
20230919,170600,143701909,1395,1395,1395,1395,0
|
|
20230919,170500,143701909,1395,1395,1395,1395,0
|
|
20230919,170400,143701909,1395,1395,1395,1395,0
|
|
20230919,170300,143701909,1395,1395,1395,1395,0
|
|
20230919,170200,143701909,1395,1395,1395,1395,0
|
|
20230919,170100,143701909,1395,1395,1395,1395,0
|
|
20230919,170000,143701909,1395,1395,1395,1395,0
|
|
20230919,165900,143701909,1395,1395,1395,1395,0
|
|
20230919,165800,143701909,1395,1395,1395,1395,0
|
|
20230919,165700,143701909,1395,1395,1395,1395,0
|
|
20230919,165600,143701909,1395,1395,1395,1395,0
|
|
20230919,165500,143701909,1395,1395,1395,1395,0
|
|
20230919,165400,143701909,1395,1395,1395,1395,0
|
|
20230919,165300,143701909,1395,1395,1395,1395,0
|
|
20230919,165200,143701909,1395,1395,1395,1395,0
|
|
20230919,165100,143701909,1395,1395,1395,1395,0
|
|
20230919,165000,143701909,1395,1395,1395,1395,511
|
|
20230919,164900,143701909,1395,1395,1395,1395,0
|
|
20230919,164800,143701909,1395,1395,1395,1395,0
|
|
20230919,164700,143701909,1395,1395,1395,1395,0
|
|
20230919,164600,143701909,1395,1395,1395,1395,0
|
|
20230919,164500,143701909,1395,1395,1395,1395,0
|
|
20230919,164400,143701909,1395,1395,1395,1395,0
|
|
20230919,164300,143701909,1395,1395,1395,1395,0
|
|
20230919,164200,143701909,1395,1395,1395,1395,0
|
|
20230919,164100,143701909,1395,1395,1395,1395,0
|
|
20230919,164000,143701909,1395,1395,1395,1395,0
|
|
20230919,163900,143701909,1395,1395,1395,1395,0
|
|
20230919,163800,143701909,1395,1395,1395,1395,0
|
|
20230919,163700,143701909,1395,1395,1395,1395,0
|
|
20230919,163600,143701909,1395,1395,1395,1395,0
|
|
20230919,163500,143701909,1395,1395,1395,1395,0
|
|
20230919,163400,143701909,1395,1395,1395,1395,0
|
|
20230919,163300,143701909,1395,1395,1395,1395,0
|
|
20230919,163200,143701909,1395,1395,1395,1395,0
|
|
20230919,163100,143701909,1395,1395,1395,1395,0
|
|
20230919,163000,143701909,1395,1395,1395,1395,0
|
|
20230919,162900,143701909,1395,1395,1395,1395,0
|
|
20230919,162800,143701909,1395,1395,1395,1395,0
|
|
20230919,162700,143701909,1395,1395,1395,1395,0
|
|
20230919,162600,143701909,1395,1395,1395,1395,0
|
|
20230919,162500,143701909,1395,1395,1395,1395,0
|
|
20230919,162400,143701909,1395,1395,1395,1395,0
|
|
20230919,162300,143701909,1395,1395,1395,1395,0
|
|
20230919,162200,143701909,1395,1395,1395,1395,0
|
|
20230919,162100,143701909,1395,1395,1395,1395,0
|
|
20230919,162000,143701909,1395,1395,1395,1395,511
|
|
20230919,161900,143701909,1395,1395,1395,1395,0
|
|
20230919,161800,143701909,1395,1395,1395,1395,0
|
|
20230919,161700,143701909,1395,1395,1395,1395,0
|
|
20230919,161600,143701909,1395,1395,1395,1395,0
|
|
20230919,161500,143701909,1395,1395,1395,1395,0
|
|
20230919,161400,143701909,1395,1395,1395,1395,0
|
|
20230919,161300,143701909,1395,1395,1395,1395,0
|
|
20230919,161200,143701909,1395,1395,1395,1395,0
|
|
20230919,161100,143701909,1395,1395,1395,1395,0
|
|
20230919,161000,143701909,1395,1395,1395,1395,0
|
|
20230919,160900,143701909,1395,1395,1395,1395,0
|
|
20230919,160800,143701909,1395,1395,1395,1395,0
|
|
20230919,160700,143701909,1395,1395,1395,1395,0
|
|
20230919,160600,143701909,1395,1395,1395,1395,0
|
|
20230919,160500,143701909,1395,1395,1395,1395,0
|
|
20230919,160400,143701909,1395,1395,1395,1395,0
|
|
20230919,160300,143701909,1395,1395,1395,1395,0
|
|
20230919,160200,143701909,1395,1395,1395,1395,0
|
|
20230919,160100,143701909,1395,1395,1395,1395,0
|
|
20230919,160000,143701909,1395,1395,1395,1395,0
|
|
20230919,155900,143701909,1395,1395,1395,1395,0
|
|
20230919,155800,143701909,1395,1395,1395,1395,0
|
|
20230919,155700,143701909,1395,1395,1395,1395,0
|
|
20230919,155600,143701909,1395,1395,1395,1395,0
|
|
20230919,155500,143701909,1395,1395,1395,1395,0
|
|
20230919,155400,143701909,1395,1395,1395,1395,0
|
|
20230919,155300,143701909,1395,1395,1395,1395,0
|
|
20230919,155200,143701909,1395,1395,1395,1395,0
|
|
20230919,155100,143701909,1395,1395,1395,1395,0
|
|
20230919,155000,143701909,1395,1395,1395,1395,511
|
|
20230919,154900,143701909,1395,1395,1395,1395,0
|
|
20230919,154800,143701909,1395,1395,1395,1395,0
|
|
20230919,154700,143701909,1395,1395,1395,1395,0
|
|
20230919,154600,143701909,1395,1395,1395,1395,0
|
|
20230919,154500,143701909,1395,1395,1395,1395,0
|
|
20230919,154400,143701909,1395,1395,1395,1395,0
|
|
20230919,154300,143701909,1395,1395,1395,1395,0
|
|
20230919,154200,143701909,1395,1395,1395,1395,0
|
|
20230919,154100,143701909,1395,1395,1395,1395,0
|
|
20230919,154000,143701909,1395,1395,1395,1395,0
|
|
20230919,153900,143701909,1395,1395,1395,1395,0
|
|
20230919,153800,143701909,1395,1395,1395,1395,0
|
|
20230919,153700,143701909,1395,1395,1395,1395,0
|
|
20230919,153600,143701909,1395,1395,1395,1395,0
|
|
20230919,153500,143701909,1395,1395,1395,1395,0
|
|
20230919,153400,143701909,1395,1395,1395,1395,0
|
|
20230919,153300,143701909,1395,1395,1395,1395,0
|
|
20230919,153200,143701909,1395,1395,1395,1395,0
|
|
20230919,153100,143701909,1395,1395,1395,1395,0
|
|
20230919,153000,143701909,1395,1395,1395,1395,511
|
|
20230919,152900,142989064,1398,1398,1398,1398,0
|
|
20230919,152800,142989064,1398,1398,1398,1398,0
|
|
20230919,152700,142989064,1398,1398,1398,1398,0
|
|
20230919,152600,142989064,1398,1398,1398,1398,0
|
|
20230919,152500,142989064,1398,1398,1398,1398,0
|
|
20230919,152400,142989064,1398,1398,1398,1398,0
|
|
20230919,152300,142989064,1398,1398,1398,1398,0
|
|
20230919,152200,142989064,1398,1398,1398,1398,0
|
|
20230919,152100,142989064,1398,1398,1398,1398,0
|
|
20230919,152000,142989064,1398,1398,1398,1398,0
|
|
20230919,151900,142989064,1398,1398,1398,1398,2
|
|
20230919,151800,142986268,1399,1399,1399,1399,0
|
|
20230919,151700,142986268,1399,1399,1399,1399,80
|
|
20230919,151600,142874348,1397,1398,1399,1397,4
|
|
20230919,151500,142868756,1391,1391,1391,1391,140
|
|
20230919,151400,142674016,1390,1390,1390,1390,1840
|
|
20230919,151300,140116416,1390,1390,1390,1390,2853
|
|
20230919,151200,136150746,1390,1390,1390,1390,100
|
|
20230919,151100,136011746,1389,1390,1390,1389,502
|
|
20230919,151000,135313968,1390,1390,1390,1390,0
|
|
20230919,150900,135313968,1390,1390,1390,1390,0
|
|
20230919,150800,135313968,1390,1390,1390,1390,50
|
|
20230919,150700,135244468,1390,1389,1390,1389,1052
|
|
20230919,150600,133783188,1389,1389,1389,1389,1038
|
|
20230919,150500,132341406,1390,1390,1390,1390,150
|
|
20230919,150400,132132906,1390,1390,1390,1390,0
|
|
20230919,150300,132132906,1390,1390,1390,1390,0
|
|
20230919,150200,132132906,1390,1390,1390,1390,60
|
|
20230919,150100,132049506,1390,1390,1390,1390,20
|
|
20230919,150000,132021706,1389,1389,1389,1389,229
|
|
20230919,145900,131703625,1389,1389,1389,1389,200
|
|
20230919,145800,131425825,1389,1389,1389,1389,25
|
|
20230919,145700,131391100,1389,1389,1389,1389,0
|
|
20230919,145600,131391100,1389,1389,1389,1389,30
|
|
20230919,145500,131349430,1389,1388,1389,1388,27
|
|
20230919,145400,131311944,1389,1389,1389,1388,2522
|
|
20230919,145300,127808902,1390,1389,1390,1389,41
|
|
20230919,145200,127751928,1389,1389,1389,1389,0
|
|
20230919,145100,127751928,1389,1389,1389,1389,0
|
|
20230919,145000,127751928,1389,1389,1389,1389,0
|
|
20230919,144900,127751928,1389,1389,1389,1389,16
|
|
20230919,144800,127729704,1389,1389,1389,1389,0
|
|
20230919,144700,127729704,1389,1389,1389,1389,0
|
|
20230919,144600,127729704,1389,1389,1389,1389,17
|
|
20230919,144500,127706091,1389,1389,1389,1389,17
|
|
20230919,144400,127682478,1389,1389,1389,1389,19
|
|
20230919,144300,127656087,1389,1389,1389,1389,1402
|
|
20230919,144200,125708709,1389,1389,1389,1389,17
|
|
20230919,144100,125685096,1390,1390,1390,1390,44
|
|
20230919,144000,125623936,1390,1390,1390,1390,956
|
|
20230919,143900,124295096,1390,1390,1390,1390,0
|
|
20230919,143800,124295096,1390,1390,1390,1390,369
|
|
20230919,143700,123782186,1390,1390,1390,1390,0
|
|
20230919,143600,123782186,1390,1389,1390,1389,558
|
|
20230919,143500,123007123,1389,1389,1389,1389,136
|
|
20230919,143400,122818219,1388,1388,1388,1388,0
|
|
20230919,143300,122818219,1388,1388,1388,1388,0
|
|
20230919,143200,122818219,1388,1388,1388,1388,495
|
|
20230919,143100,122131159,1389,1389,1389,1389,1146
|
|
20230919,143000,120539365,1389,1389,1389,1389,0
|
|
20230919,142900,120539365,1389,1389,1389,1389,0
|
|
20230919,142800,120539365,1389,1389,1389,1389,0
|
|
20230919,142700,120539365,1389,1389,1389,1389,0
|
|
20230919,142600,120539365,1389,1389,1389,1389,0
|
|
20230919,142500,120539365,1389,1389,1389,1389,0
|
|
20230919,142400,120539365,1389,1389,1389,1389,0
|
|
20230919,142300,120539365,1389,1389,1389,1389,0
|
|
20230919,142200,120539365,1389,1389,1389,1389,0
|
|
20230919,142100,120539365,1389,1389,1389,1389,0
|
|
20230919,142000,120539365,1389,1389,1389,1389,0
|
|
20230919,141900,120539365,1389,1389,1389,1389,0
|
|
20230919,141800,120539365,1389,1389,1389,1389,142
|
|
20230919,141700,120342127,1389,1389,1389,1389,300
|
|
20230919,141600,119925427,1388,1388,1388,1388,0
|
|
20230919,141500,119925427,1388,1388,1388,1388,87
|
|
20230919,141400,119804671,1388,1389,1389,1388,1002
|
|
20230919,141300,118413893,1389,1389,1389,1389,26
|
|
20230919,141200,118377779,1389,1389,1389,1389,603
|
|
20230919,141100,117540212,1389,1389,1389,1389,2000
|
|
20230919,141000,114762212,1389,1389,1389,1389,0
|
|
20230919,140900,114762212,1389,1389,1389,1389,820
|
|
20230919,140800,113623232,1389,1389,1389,1389,0
|
|
20230919,140700,113623232,1389,1389,1389,1389,0
|
|
20230919,140600,113623232,1389,1389,1389,1389,0
|
|
20230919,140500,113623232,1389,1389,1389,1389,17
|
|
20230919,140400,113599619,1389,1390,1390,1389,146
|
|
20230919,140300,113396700,1390,1390,1390,1390,0
|
|
20230919,140200,113396700,1390,1390,1390,1390,55
|
|
20230919,140100,113320250,1390,1390,1390,1390,0
|
|
20230919,140000,113320250,1390,1390,1390,1390,103
|
|
20230919,135900,113177080,1390,1390,1390,1390,17
|
|
20230919,135800,113153450,1390,1390,1390,1390,810
|
|
20230919,135700,112027550,1390,1390,1390,1390,117
|
|
20230919,135600,111864920,1391,1391,1391,1391,0
|
|
20230919,135500,111864920,1391,1391,1391,1391,0
|
|
20230919,135400,111864920,1391,1391,1391,1391,0
|
|
20230919,135300,111864920,1391,1391,1391,1391,160
|
|
20230919,135200,111642360,1391,1391,1391,1391,0
|
|
20230919,135100,111642360,1391,1391,1391,1391,0
|
|
20230919,135000,111642360,1391,1391,1391,1391,0
|
|
20230919,134900,111642360,1391,1391,1391,1391,11
|
|
20230919,134800,111627059,1393,1392,1393,1392,1195
|
|
20230919,134700,109962426,1393,1392,1393,1392,1000
|
|
20230919,134600,108569545,1392,1392,1393,1390,17
|
|
20230919,134500,108545882,1393,1392,1393,1392,1517
|
|
20230919,134400,106432923,1393,1391,1393,1391,1018
|
|
20230919,134300,105014875,1391,1390,1393,1390,2006
|
|
20230919,134200,102220543,1390,1391,1391,1390,50
|
|
20230919,134100,102151032,1390,1393,1393,1390,516
|
|
20230919,134000,101433137,1393,1393,1393,1393,0
|
|
20230919,133900,101433137,1393,1395,1395,1393,2271
|
|
20230919,133800,98265361,1395,1398,1398,1395,3379
|
|
20230919,133700,93543840,1399,1400,1400,1399,9406
|
|
20230919,133600,80377667,1401,1401,1401,1401,10
|
|
20230919,133500,80363657,1401,1401,1401,1401,607
|
|
20230919,133400,79513250,1401,1401,1401,1401,300
|
|
20230919,133300,79092950,1400,1400,1400,1400,0
|
|
20230919,133200,79092950,1400,1400,1400,1400,0
|
|
20230919,133100,79092950,1400,1400,1400,1400,1872
|
|
20230919,133000,76472150,1400,1400,1400,1400,309
|
|
20230919,132900,76039550,1401,1401,1401,1401,1
|
|
20230919,132800,76038149,1401,1401,1401,1401,0
|
|
20230919,132700,76038149,1401,1401,1401,1401,0
|
|
20230919,132600,76038149,1401,1402,1402,1401,60
|
|
20230919,132500,75954039,1401,1401,1401,1401,0
|
|
20230919,132400,75954039,1401,1401,1401,1401,24
|
|
20230919,132300,75920415,1401,1401,1401,1401,0
|
|
20230919,132200,75920415,1401,1401,1401,1401,0
|
|
20230919,132100,75920415,1401,1401,1401,1401,1
|
|
20230919,132000,75919014,1404,1404,1404,1404,0
|
|
20230919,131900,75919014,1404,1404,1404,1404,1
|
|
20230919,131800,75917610,1404,1404,1404,1404,0
|
|
20230919,131700,75917610,1404,1404,1404,1404,0
|
|
20230919,131600,75917610,1404,1404,1404,1404,0
|
|
20230919,131500,75917610,1404,1404,1404,1404,0
|
|
20230919,131400,75917610,1404,1404,1404,1404,20
|
|
20230919,131300,75889530,1404,1404,1404,1404,0
|
|
20230919,131200,75889530,1404,1404,1404,1404,0
|
|
20230919,131100,75889530,1404,1404,1404,1404,1
|
|
20230919,131000,75888126,1404,1405,1405,1404,101
|
|
20230919,130900,75746222,1401,1401,1401,1401,0
|
|
20230919,130800,75746222,1401,1401,1401,1401,2
|
|
20230919,130700,75743420,1401,1401,1401,1401,0
|
|
20230919,130600,75743420,1401,1401,1401,1401,10
|
|
20230919,130500,75729410,1400,1400,1400,1400,0
|
|
20230919,130400,75729410,1400,1400,1400,1400,0
|
|
20230919,130300,75729410,1400,1400,1400,1400,0
|
|
20230919,130200,75729410,1400,1400,1400,1400,300
|
|
20230919,130100,75309410,1400,1400,1400,1400,300
|
|
20230919,130000,74889410,1400,1400,1400,1400,200
|
|
20230919,125900,74609410,1400,1400,1400,1400,3
|
|
20230919,125800,74605210,1400,1400,1400,1400,100
|
|
20230919,125700,74465210,1400,1400,1400,1400,0
|
|
20230919,125600,74465210,1400,1400,1400,1400,0
|
|
20230919,125500,74465210,1400,1400,1400,1400,0
|
|
20230919,125400,74465210,1400,1400,1400,1400,0
|
|
20230919,125300,74465210,1400,1400,1400,1400,0
|
|
20230919,125200,74465210,1400,1400,1400,1400,0
|
|
20230919,125100,74465210,1400,1402,1402,1400,12
|
|
20230919,125000,74448406,1402,1402,1402,1402,0
|
|
20230919,124900,74448406,1402,1402,1402,1402,0
|
|
20230919,124800,74448406,1402,1402,1402,1402,0
|
|
20230919,124700,74448406,1402,1402,1402,1402,0
|
|
20230919,124600,74448406,1402,1402,1402,1402,0
|
|
20230919,124500,74448406,1402,1402,1402,1402,0
|
|
20230919,124400,74448406,1402,1402,1402,1402,0
|
|
20230919,124300,74448406,1402,1402,1402,1402,0
|
|
20230919,124200,74448406,1402,1402,1402,1402,1
|
|
20230919,124100,74447004,1402,1402,1402,1402,1
|
|
20230919,124000,74445602,1406,1406,1406,1406,0
|
|
20230919,123900,74445602,1406,1406,1406,1406,0
|
|
20230919,123800,74445602,1406,1406,1406,1406,0
|
|
20230919,123700,74445602,1406,1406,1406,1406,0
|
|
20230919,123600,74445602,1406,1406,1406,1406,0
|
|
20230919,123500,74445602,1406,1406,1406,1406,0
|
|
20230919,123400,74445602,1406,1406,1406,1406,0
|
|
20230919,123300,74445602,1406,1406,1406,1406,0
|
|
20230919,123200,74445602,1406,1406,1406,1406,0
|
|
20230919,123100,74445602,1406,1406,1406,1406,0
|
|
20230919,123000,74445602,1406,1406,1406,1406,0
|
|
20230919,122900,74445602,1406,1406,1406,1406,0
|
|
20230919,122800,74445602,1406,1406,1406,1406,0
|
|
20230919,122700,74445602,1406,1406,1406,1406,0
|
|
20230919,122600,74445602,1406,1406,1406,1406,30
|
|
20230919,122500,74403422,1406,1406,1406,1406,0
|
|
20230919,122400,74403422,1406,1406,1406,1406,8
|
|
20230919,122300,74392174,1406,1406,1406,1406,0
|
|
20230919,122200,74392174,1406,1406,1406,1406,0
|
|
20230919,122100,74392174,1406,1406,1406,1406,0
|
|
20230919,122000,74392174,1406,1406,1406,1406,0
|
|
20230919,121900,74392174,1406,1406,1406,1406,0
|
|
20230919,121800,74392174,1406,1406,1406,1406,4
|
|
20230919,121700,74386550,1407,1407,1407,1407,0
|
|
20230919,121600,74386550,1407,1407,1407,1407,0
|
|
20230919,121500,74386550,1407,1407,1407,1407,0
|
|
20230919,121400,74386550,1407,1407,1407,1407,0
|
|
20230919,121300,74386550,1407,1407,1407,1407,0
|
|
20230919,121200,74386550,1407,1407,1407,1407,0
|
|
20230919,121100,74386550,1407,1407,1407,1407,0
|
|
20230919,121000,74386550,1407,1407,1407,1407,0
|
|
20230919,120900,74386550,1407,1407,1407,1407,1423
|
|
20230919,120800,72384389,1409,1400,1409,1400,300
|
|
20230919,120700,71964353,1399,1399,1399,1399,0
|
|
20230919,120600,71964353,1399,1399,1399,1399,0
|
|
20230919,120500,71964353,1399,1399,1399,1399,0
|
|
20230919,120400,71964353,1399,1399,1399,1398,561
|
|
20230919,120300,71179524,1399,1399,1399,1399,10
|
|
20230919,120200,71165534,1399,1399,1399,1399,37
|
|
20230919,120100,71113771,1399,1399,1399,1399,23
|
|
20230919,120000,71081594,1399,1399,1399,1399,0
|
|
20230919,115900,71081594,1399,1399,1399,1399,0
|
|
20230919,115800,71081594,1399,1399,1399,1399,0
|
|
20230919,115700,71081594,1399,1399,1399,1399,0
|
|
20230919,115600,71081594,1399,1399,1399,1399,0
|
|
20230919,115500,71081594,1399,1399,1399,1399,200
|
|
20230919,115400,70801794,1400,1400,1400,1400,0
|
|
20230919,115300,70801794,1400,1400,1400,1400,10
|
|
20230919,115200,70787794,1400,1399,1400,1399,480
|
|
20230919,115100,70116256,1400,1400,1400,1400,0
|
|
20230919,115000,70116256,1400,1400,1400,1400,51
|
|
20230919,114900,70044856,1400,1400,1400,1400,2
|
|
20230919,114800,70042056,1400,1400,1400,1400,0
|
|
20230919,114700,70042056,1400,1401,1401,1400,1098
|
|
20230919,114600,68504322,1402,1402,1402,1402,0
|
|
20230919,114500,68504322,1402,1402,1402,1402,0
|
|
20230919,114400,68504322,1402,1402,1402,1402,9
|
|
20230919,114300,68491704,1402,1402,1402,1402,90
|
|
20230919,114200,68365524,1402,1402,1402,1402,390
|
|
20230919,114100,67818744,1402,1402,1402,1402,0
|
|
20230919,114000,67818744,1402,1402,1402,1402,0
|
|
20230919,113900,67818744,1402,1402,1402,1402,19
|
|
20230919,113800,67792106,1402,1402,1402,1402,43
|
|
20230919,113700,67731820,1402,1402,1402,1402,68
|
|
20230919,113600,67636484,1402,1404,1405,1402,573
|
|
20230919,113500,66832340,1404,1404,1404,1404,208
|
|
20230919,113400,66540308,1405,1406,1406,1404,40
|
|
20230919,113300,66484108,1405,1405,1405,1405,0
|
|
20230919,113200,66484108,1405,1405,1405,1405,2
|
|
20230919,113100,66481298,1405,1405,1405,1405,2
|
|
20230919,113000,66478488,1405,1405,1405,1405,54
|
|
20230919,112900,66402618,1405,1405,1405,1405,4
|
|
20230919,112800,66396998,1405,1406,1406,1405,62
|
|
20230919,112700,66309828,1407,1408,1408,1407,69
|
|
20230919,112600,66212686,1408,1408,1408,1408,0
|
|
20230919,112500,66212686,1408,1408,1408,1408,0
|
|
20230919,112400,66212686,1408,1409,1409,1408,16
|
|
20230919,112300,66190148,1410,1410,1410,1410,20
|
|
20230919,112200,66161948,1411,1411,1411,1411,28
|
|
20230919,112100,66122440,1411,1410,1411,1410,972
|
|
20230919,112000,64751239,1411,1411,1411,1411,0
|
|
20230919,111900,64751239,1411,1411,1411,1411,0
|
|
20230919,111800,64751239,1411,1411,1411,1411,0
|
|
20230919,111700,64751239,1411,1411,1411,1411,0
|
|
20230919,111600,64751239,1411,1411,1411,1411,0
|
|
20230919,111500,64751239,1411,1411,1411,1411,0
|
|
20230919,111400,64751239,1411,1403,1411,1403,95
|
|
20230919,111300,64617234,1402,1402,1402,1402,0
|
|
20230919,111200,64617234,1402,1402,1402,1402,9
|
|
20230919,111100,64604616,1404,1404,1404,1404,0
|
|
20230919,111000,64604616,1404,1404,1404,1404,380
|
|
20230919,110900,64071096,1404,1404,1404,1404,930
|
|
20230919,110800,62765376,1403,1403,1403,1403,0
|
|
20230919,110700,62765376,1403,1403,1403,1403,40
|
|
20230919,110600,62709256,1403,1403,1403,1403,0
|
|
20230919,110500,62709256,1403,1403,1403,1403,0
|
|
20230919,110400,62709256,1403,1403,1403,1403,10
|
|
20230919,110300,62695226,1403,1403,1403,1403,11
|
|
20230919,110200,62679793,1403,1403,1403,1403,0
|
|
20230919,110100,62679793,1403,1403,1403,1403,50
|
|
20230919,110000,62609643,1403,1403,1403,1403,0
|
|
20230919,105900,62609643,1403,1403,1403,1403,0
|
|
20230919,105800,62609643,1403,1403,1403,1403,10
|
|
20230919,105700,62595613,1402,1402,1402,1402,0
|
|
20230919,105600,62595613,1402,1402,1402,1402,0
|
|
20230919,105500,62595613,1402,1402,1402,1402,0
|
|
20230919,105400,62595613,1402,1402,1402,1402,0
|
|
20230919,105300,62595613,1402,1402,1402,1402,0
|
|
20230919,105200,62595613,1402,1402,1402,1402,10
|
|
20230919,105100,62581593,1403,1403,1403,1403,60
|
|
20230919,105000,62497413,1404,1404,1404,1404,0
|
|
20230919,104900,62497413,1404,1404,1404,1404,2
|
|
20230919,104800,62494605,1404,1404,1404,1404,0
|
|
20230919,104700,62494605,1404,1404,1404,1404,50
|
|
20230919,104600,62424405,1404,1404,1404,1404,10
|
|
20230919,104500,62410365,1405,1410,1410,1399,902
|
|
20230919,104400,61140707,1414,1414,1414,1414,0
|
|
20230919,104300,61140707,1414,1411,1414,1411,4
|
|
20230919,104200,61135057,1399,1399,1399,1399,4706
|
|
20230919,104100,54551363,1399,1399,1399,1399,1
|
|
20230919,104000,54549964,1397,1397,1397,1397,910
|
|
20230919,103900,53278694,1398,1398,1398,1397,972
|
|
20230919,103800,51919889,1398,1398,1398,1398,192
|
|
20230919,103700,51651473,1398,1398,1399,1398,1311
|
|
20230919,103600,49818234,1398,1398,1398,1398,98
|
|
20230919,103500,49681230,1398,1398,1398,1398,353
|
|
20230919,103400,49187736,1398,1399,1400,1398,361
|
|
20230919,103300,48682448,1399,1400,1401,1399,419
|
|
20230919,103200,48095815,1400,1402,1402,1400,491
|
|
20230919,103100,47407822,1402,1402,1402,1402,4
|
|
20230919,103000,47402214,1402,1402,1402,1402,22
|
|
20230919,102900,47371370,1402,1403,1403,1402,230
|
|
20230919,102800,47048909,1402,1402,1402,1402,2
|
|
20230919,102700,47046105,1402,1403,1403,1402,850
|
|
20230919,102600,45853586,1403,1403,1403,1403,71
|
|
20230919,102500,45753973,1403,1403,1403,1403,0
|
|
20230919,102400,45753973,1403,1403,1403,1403,124
|
|
20230919,102300,45580001,1404,1404,1404,1404,0
|
|
20230919,102200,45580001,1404,1404,1404,1404,9
|
|
20230919,102100,45567365,1404,1404,1404,1404,10
|
|
20230919,102000,45553325,1405,1405,1405,1405,30
|
|
20230919,101900,45511175,1404,1404,1404,1404,0
|
|
20230919,101800,45511175,1404,1404,1404,1404,0
|
|
20230919,101700,45511175,1404,1404,1404,1404,0
|
|
20230919,101600,45511175,1404,1404,1404,1404,502
|
|
20230919,101500,44806367,1405,1405,1405,1405,0
|
|
20230919,101400,44806367,1405,1405,1405,1405,1
|
|
20230919,101300,44804962,1405,1405,1405,1405,0
|
|
20230919,101200,44804962,1405,1405,1405,1405,11
|
|
20230919,101100,44789507,1403,1403,1403,1403,0
|
|
20230919,101000,44789507,1403,1403,1403,1403,0
|
|
20230919,100900,44789507,1403,1403,1403,1403,0
|
|
20230919,100800,44789507,1403,1403,1403,1403,0
|
|
20230919,100700,44789507,1403,1403,1403,1403,3
|
|
20230919,100600,44785298,1403,1403,1403,1403,5
|
|
20230919,100500,44778283,1400,1400,1400,1400,0
|
|
20230919,100400,44778283,1400,1403,1403,1400,7033
|
|
20230919,100300,34928394,1403,1403,1403,1403,6
|
|
20230919,100200,34919976,1402,1402,1402,1402,0
|
|
20230919,100100,34919976,1402,1405,1405,1402,177
|
|
20230919,100000,34671627,1405,1405,1405,1405,1494
|
|
20230919,095900,32572557,1404,1404,1404,1404,29
|
|
20230919,095800,32531841,1403,1404,1404,1403,1855
|
|
20230919,095700,29928502,1405,1405,1405,1405,100
|
|
20230919,095600,29788002,1405,1405,1405,1405,0
|
|
20230919,095500,29788002,1405,1405,1405,1405,10
|
|
20230919,095400,29773952,1405,1405,1406,1405,293
|
|
20230919,095300,29362137,1406,1409,1409,1406,1100
|
|
20230919,095200,27815124,1410,1410,1410,1410,0
|
|
20230919,095100,27815124,1410,1410,1410,1410,2
|
|
20230919,095000,27812304,1414,1414,1414,1414,707
|
|
20230919,094900,26812606,1410,1410,1410,1410,335
|
|
20230919,094800,26340256,1410,1410,1410,1410,900
|
|
20230919,094700,25071256,1410,1410,1410,1410,0
|
|
20230919,094600,25071256,1410,1410,1410,1410,0
|
|
20230919,094500,25071256,1410,1410,1410,1410,2099
|
|
20230919,094400,22111666,1410,1414,1414,1410,10000
|
|
20230919,094300,8009861,1414,1414,1414,1414,0
|
|
20230919,094200,8009861,1414,1414,1414,1414,0
|
|
20230919,094100,8009861,1414,1414,1414,1414,1
|
|
20230919,094000,8008447,1414,1414,1414,1414,0
|
|
20230919,093900,8008447,1414,1414,1414,1414,0
|
|
20230919,093800,8008447,1414,1414,1414,1414,546
|
|
20230919,093700,7236403,1414,1414,1414,1414,0
|
|
20230919,093600,7236403,1414,1414,1414,1414,1
|
|
20230919,093500,7234989,1414,1414,1414,1414,3
|
|
20230919,093400,7230747,1414,1414,1414,1414,0
|
|
20230919,093300,7230747,1414,1414,1414,1414,1
|
|
20230919,093200,7229333,1412,1412,1412,1412,406
|
|
20230919,093100,6656061,1414,1414,1414,1414,0
|
|
20230919,093000,6656061,1414,1414,1414,1414,0
|
|
20230919,092900,6656061,1414,1414,1414,1414,0
|
|
20230919,092800,6656061,1414,1414,1414,1414,0
|
|
20230919,092700,6656061,1414,1414,1414,1414,150
|
|
20230919,092600,6443961,1414,1414,1414,1414,12
|
|
20230919,092500,6426993,1414,1414,1414,1414,0
|
|
20230919,092400,6426993,1414,1414,1414,1414,0
|
|
20230919,092300,6426993,1414,1414,1414,1414,1
|
|
20230919,092200,6425579,1414,1414,1414,1414,5
|
|
20230919,092100,6418509,1411,1411,1411,1411,0
|
|
20230919,092000,6418509,1411,1411,1411,1411,587
|
|
20230919,091900,5590252,1411,1411,1411,1411,340
|
|
20230919,091800,5110512,1414,1414,1414,1414,1
|
|
20230919,091700,5109098,1411,1411,1411,1411,0
|
|
20230919,091600,5109098,1411,1412,1412,1411,293
|
|
20230919,091500,4695665,1412,1414,1415,1412,217
|
|
20230919,091400,4388641,1415,1415,1415,1415,1133
|
|
20230919,091300,2785446,1420,1420,1420,1420,0
|
|
20230919,091200,2785446,1420,1420,1420,1420,0
|
|
20230919,091100,2785446,1420,1420,1420,1420,1
|
|
20230919,091000,2784026,1415,1415,1415,1415,0
|
|
20230919,090900,2784026,1415,1415,1415,1415,0
|
|
20230919,090800,2784026,1415,1415,1415,1415,260
|
|
20230919,090700,2416126,1415,1415,1415,1415,150
|
|
20230919,090600,2203876,1415,1415,1415,1415,0
|
|
20230919,090500,2203876,1415,1415,1415,1415,0
|
|
20230919,090400,2203876,1415,1415,1415,1415,0
|
|
20230919,090300,2203876,1415,1415,1415,1415,13
|
|
20230919,090200,2185481,1415,1420,1421,1415,1013
|
|
20230919,090100,752027,1420,1417,1420,1417,357
|
|
20230919,090000,246149,1420,1423,1423,1420,173
|