627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,192400,156166204,1358,1358,1358,1358,1229
|
|
20230921,192300,156166204,1358,1358,1358,1358,0
|
|
20230921,192200,156166204,1358,1358,1358,1358,0
|
|
20230921,192100,156166204,1358,1358,1358,1358,0
|
|
20230921,192000,156166204,1358,1358,1358,1358,0
|
|
20230921,191900,156166204,1358,1358,1358,1358,0
|
|
20230921,191800,156166204,1358,1358,1358,1358,0
|
|
20230921,191700,156166204,1358,1358,1358,1358,0
|
|
20230921,191600,156166204,1358,1358,1358,1358,0
|
|
20230921,191500,156166204,1358,1358,1358,1358,0
|
|
20230921,191400,156166204,1358,1358,1358,1358,0
|
|
20230921,191300,156166204,1358,1358,1358,1358,0
|
|
20230921,191200,156166204,1358,1358,1358,1358,0
|
|
20230921,191100,156166204,1358,1358,1358,1358,0
|
|
20230921,191000,156166204,1358,1358,1358,1358,0
|
|
20230921,190900,156166204,1358,1358,1358,1358,0
|
|
20230921,190800,156166204,1358,1358,1358,1358,0
|
|
20230921,190700,156166204,1358,1358,1358,1358,0
|
|
20230921,190600,156166204,1358,1358,1358,1358,0
|
|
20230921,190500,156166204,1358,1358,1358,1358,0
|
|
20230921,190400,156166204,1358,1358,1358,1358,0
|
|
20230921,190300,156166204,1358,1358,1358,1358,0
|
|
20230921,190200,156166204,1358,1358,1358,1358,0
|
|
20230921,190100,156166204,1358,1358,1358,1358,0
|
|
20230921,190000,156166204,1358,1358,1358,1358,0
|
|
20230921,185900,156166204,1358,1358,1358,1358,0
|
|
20230921,185800,156166204,1358,1358,1358,1358,0
|
|
20230921,185700,156166204,1358,1358,1358,1358,0
|
|
20230921,185600,156166204,1358,1358,1358,1358,0
|
|
20230921,185500,156166204,1358,1358,1358,1358,0
|
|
20230921,185400,156166204,1358,1358,1358,1358,1229
|
|
20230921,185300,156166204,1358,1358,1358,1358,0
|
|
20230921,185200,156166204,1358,1358,1358,1358,0
|
|
20230921,185100,156166204,1358,1358,1358,1358,0
|
|
20230921,185000,156166204,1358,1358,1358,1358,0
|
|
20230921,184900,156166204,1358,1358,1358,1358,0
|
|
20230921,184800,156166204,1358,1358,1358,1358,0
|
|
20230921,184700,156166204,1358,1358,1358,1358,0
|
|
20230921,184600,156166204,1358,1358,1358,1358,0
|
|
20230921,184500,156166204,1358,1358,1358,1358,0
|
|
20230921,184400,156166204,1358,1358,1358,1358,0
|
|
20230921,184300,156166204,1358,1358,1358,1358,0
|
|
20230921,184200,156166204,1358,1358,1358,1358,0
|
|
20230921,184100,156166204,1358,1358,1358,1358,0
|
|
20230921,184000,156166204,1358,1358,1358,1358,0
|
|
20230921,183900,156166204,1358,1358,1358,1358,0
|
|
20230921,183800,156166204,1358,1358,1358,1358,0
|
|
20230921,183700,156166204,1358,1358,1358,1358,0
|
|
20230921,183600,156166204,1358,1358,1358,1358,0
|
|
20230921,183500,156166204,1358,1358,1358,1358,0
|
|
20230921,183400,156166204,1358,1358,1358,1358,0
|
|
20230921,183300,156166204,1358,1358,1358,1358,0
|
|
20230921,183200,156166204,1358,1358,1358,1358,0
|
|
20230921,183100,156166204,1358,1358,1358,1358,0
|
|
20230921,183000,156166204,1358,1358,1358,1358,0
|
|
20230921,182900,156166204,1358,1358,1358,1358,0
|
|
20230921,182800,156166204,1358,1358,1358,1358,0
|
|
20230921,182700,156166204,1358,1358,1358,1358,0
|
|
20230921,182600,156166204,1358,1358,1358,1358,0
|
|
20230921,182500,156166204,1358,1358,1358,1358,0
|
|
20230921,182400,156166204,1358,1358,1358,1358,1229
|
|
20230921,182300,156166204,1358,1358,1358,1358,0
|
|
20230921,182200,156166204,1358,1358,1358,1358,0
|
|
20230921,182100,156166204,1358,1358,1358,1358,0
|
|
20230921,182000,156166204,1358,1358,1358,1358,0
|
|
20230921,181900,156166204,1358,1358,1358,1358,0
|
|
20230921,181800,156166204,1358,1358,1358,1358,0
|
|
20230921,181700,156166204,1358,1358,1358,1358,0
|
|
20230921,181600,156166204,1358,1358,1358,1358,0
|
|
20230921,181500,156166204,1358,1358,1358,1358,0
|
|
20230921,181400,156166204,1358,1358,1358,1358,0
|
|
20230921,181300,156166204,1358,1358,1358,1358,0
|
|
20230921,181200,156166204,1358,1358,1358,1358,0
|
|
20230921,181100,156166204,1358,1358,1358,1358,0
|
|
20230921,181000,156166204,1358,1358,1358,1358,0
|
|
20230921,180900,156166204,1358,1358,1358,1358,0
|
|
20230921,180800,156166204,1358,1358,1358,1358,0
|
|
20230921,180700,156166204,1358,1358,1358,1358,0
|
|
20230921,180600,156166204,1358,1358,1358,1358,0
|
|
20230921,180500,156166204,1358,1358,1358,1358,0
|
|
20230921,180400,156166204,1358,1358,1358,1358,0
|
|
20230921,180300,156166204,1358,1358,1358,1358,0
|
|
20230921,180200,156166204,1358,1358,1358,1358,0
|
|
20230921,180100,156166204,1358,1358,1358,1358,0
|
|
20230921,180000,156166204,1358,1358,1358,1358,0
|
|
20230921,175900,156166204,1358,1358,1358,1358,0
|
|
20230921,175800,156166204,1358,1358,1358,1358,0
|
|
20230921,175700,156166204,1358,1358,1358,1358,0
|
|
20230921,175600,156166204,1358,1358,1358,1358,0
|
|
20230921,175500,156166204,1358,1358,1358,1358,0
|
|
20230921,175400,156166204,1358,1358,1358,1358,1229
|
|
20230921,175300,156166204,1358,1358,1358,1358,0
|
|
20230921,175200,156166204,1358,1358,1358,1358,0
|
|
20230921,175100,156166204,1358,1358,1358,1358,0
|
|
20230921,175000,156166204,1358,1358,1358,1358,0
|
|
20230921,174900,156166204,1358,1358,1358,1358,0
|
|
20230921,174800,156166204,1358,1358,1358,1358,0
|
|
20230921,174700,156166204,1358,1358,1358,1358,0
|
|
20230921,174600,156166204,1358,1358,1358,1358,0
|
|
20230921,174500,156166204,1358,1358,1358,1358,0
|
|
20230921,174400,156166204,1358,1358,1358,1358,0
|
|
20230921,174300,156166204,1358,1358,1358,1358,0
|
|
20230921,174200,156166204,1358,1358,1358,1358,0
|
|
20230921,174100,156166204,1358,1358,1358,1358,0
|
|
20230921,174000,156166204,1358,1358,1358,1358,0
|
|
20230921,173900,156166204,1358,1358,1358,1358,0
|
|
20230921,173800,156166204,1358,1358,1358,1358,0
|
|
20230921,173700,156166204,1358,1358,1358,1358,0
|
|
20230921,173600,156166204,1358,1358,1358,1358,0
|
|
20230921,173500,156166204,1358,1358,1358,1358,0
|
|
20230921,173400,156166204,1358,1358,1358,1358,0
|
|
20230921,173300,156166204,1358,1358,1358,1358,0
|
|
20230921,173200,156166204,1358,1358,1358,1358,0
|
|
20230921,173100,156166204,1358,1358,1358,1358,0
|
|
20230921,173000,156166204,1358,1358,1358,1358,0
|
|
20230921,172900,156166204,1358,1358,1358,1358,0
|
|
20230921,172800,156166204,1358,1358,1358,1358,0
|
|
20230921,172700,156166204,1358,1358,1358,1358,0
|
|
20230921,172600,156166204,1358,1358,1358,1358,0
|
|
20230921,172500,156166204,1358,1358,1358,1358,0
|
|
20230921,172400,156166204,1358,1358,1358,1358,1229
|
|
20230921,172300,156166204,1358,1358,1358,1358,0
|
|
20230921,172200,156166204,1358,1358,1358,1358,0
|
|
20230921,172100,156166204,1358,1358,1358,1358,0
|
|
20230921,172000,156166204,1358,1358,1358,1358,0
|
|
20230921,171900,156166204,1358,1358,1358,1358,0
|
|
20230921,171800,156166204,1358,1358,1358,1358,0
|
|
20230921,171700,156166204,1358,1358,1358,1358,0
|
|
20230921,171600,156166204,1358,1358,1358,1358,0
|
|
20230921,171500,156166204,1358,1358,1358,1358,0
|
|
20230921,171400,156166204,1358,1358,1358,1358,0
|
|
20230921,171300,156166204,1358,1358,1358,1358,0
|
|
20230921,171200,156166204,1358,1358,1358,1358,0
|
|
20230921,171100,156166204,1358,1358,1358,1358,0
|
|
20230921,171000,156166204,1358,1358,1358,1358,0
|
|
20230921,170900,156166204,1358,1358,1358,1358,0
|
|
20230921,170800,156166204,1358,1358,1358,1358,0
|
|
20230921,170700,156166204,1358,1358,1358,1358,0
|
|
20230921,170600,156166204,1358,1358,1358,1358,0
|
|
20230921,170500,156166204,1358,1358,1358,1358,0
|
|
20230921,170400,156166204,1358,1358,1358,1358,0
|
|
20230921,170300,156166204,1358,1358,1358,1358,0
|
|
20230921,170200,156166204,1358,1358,1358,1358,0
|
|
20230921,170100,156166204,1358,1358,1358,1358,0
|
|
20230921,170000,156166204,1358,1358,1358,1358,0
|
|
20230921,165900,156166204,1358,1358,1358,1358,0
|
|
20230921,165800,156166204,1358,1358,1358,1358,0
|
|
20230921,165700,156166204,1358,1358,1358,1358,0
|
|
20230921,165600,156166204,1358,1358,1358,1358,0
|
|
20230921,165500,156166204,1358,1358,1358,1358,0
|
|
20230921,165400,156166204,1358,1358,1358,1358,1229
|
|
20230921,165300,156166204,1358,1358,1358,1358,0
|
|
20230921,165200,156166204,1358,1358,1358,1358,0
|
|
20230921,165100,156166204,1358,1358,1358,1358,0
|
|
20230921,165000,156166204,1358,1358,1358,1358,0
|
|
20230921,164900,156166204,1358,1358,1358,1358,0
|
|
20230921,164800,156166204,1358,1358,1358,1358,0
|
|
20230921,164700,156166204,1358,1358,1358,1358,0
|
|
20230921,164600,156166204,1358,1358,1358,1358,0
|
|
20230921,164500,156166204,1358,1358,1358,1358,0
|
|
20230921,164400,156166204,1358,1358,1358,1358,0
|
|
20230921,164300,156166204,1358,1358,1358,1358,0
|
|
20230921,164200,156166204,1358,1358,1358,1358,0
|
|
20230921,164100,156166204,1358,1358,1358,1358,0
|
|
20230921,164000,156166204,1358,1358,1358,1358,0
|
|
20230921,163900,156166204,1358,1358,1358,1358,0
|
|
20230921,163800,156166204,1358,1358,1358,1358,0
|
|
20230921,163700,156166204,1358,1358,1358,1358,0
|
|
20230921,163600,156166204,1358,1358,1358,1358,0
|
|
20230921,163500,156166204,1358,1358,1358,1358,0
|
|
20230921,163400,156166204,1358,1358,1358,1358,0
|
|
20230921,163300,156166204,1358,1358,1358,1358,0
|
|
20230921,163200,156166204,1358,1358,1358,1358,0
|
|
20230921,163100,156166204,1358,1358,1358,1358,0
|
|
20230921,163000,156166204,1358,1358,1358,1358,0
|
|
20230921,162900,156166204,1358,1358,1358,1358,0
|
|
20230921,162800,156166204,1358,1358,1358,1358,0
|
|
20230921,162700,156166204,1358,1358,1358,1358,0
|
|
20230921,162600,156166204,1358,1358,1358,1358,0
|
|
20230921,162500,156166204,1358,1358,1358,1358,0
|
|
20230921,162400,156166204,1358,1358,1358,1358,1229
|
|
20230921,162300,156166204,1358,1358,1358,1358,0
|
|
20230921,162200,156166204,1358,1358,1358,1358,0
|
|
20230921,162100,156166204,1358,1358,1358,1358,0
|
|
20230921,162000,156166204,1358,1358,1358,1358,0
|
|
20230921,161900,156166204,1358,1358,1358,1358,0
|
|
20230921,161800,156166204,1358,1358,1358,1358,0
|
|
20230921,161700,156166204,1358,1358,1358,1358,0
|
|
20230921,161600,156166204,1358,1358,1358,1358,0
|
|
20230921,161500,156166204,1358,1358,1358,1358,0
|
|
20230921,161400,156166204,1358,1358,1358,1358,0
|
|
20230921,161300,156166204,1358,1358,1358,1358,0
|
|
20230921,161200,156166204,1358,1358,1358,1358,0
|
|
20230921,161100,156166204,1358,1358,1358,1358,0
|
|
20230921,161000,156166204,1358,1358,1358,1358,0
|
|
20230921,160900,156166204,1358,1358,1358,1358,0
|
|
20230921,160800,156166204,1358,1358,1358,1358,0
|
|
20230921,160700,156166204,1358,1358,1358,1358,0
|
|
20230921,160600,156166204,1358,1358,1358,1358,0
|
|
20230921,160500,156166204,1358,1358,1358,1358,0
|
|
20230921,160400,156166204,1358,1358,1358,1358,0
|
|
20230921,160300,156166204,1358,1358,1358,1358,0
|
|
20230921,160200,156166204,1358,1358,1358,1358,0
|
|
20230921,160100,156166204,1358,1358,1358,1358,0
|
|
20230921,160000,156166204,1358,1358,1358,1358,0
|
|
20230921,155900,156166204,1358,1358,1358,1358,0
|
|
20230921,155800,156166204,1358,1358,1358,1358,0
|
|
20230921,155700,156166204,1358,1358,1358,1358,0
|
|
20230921,155600,156166204,1358,1358,1358,1358,0
|
|
20230921,155500,156166204,1358,1358,1358,1358,0
|
|
20230921,155400,156166204,1358,1358,1358,1358,1229
|
|
20230921,155300,156166204,1358,1358,1358,1358,0
|
|
20230921,155200,156166204,1358,1358,1358,1358,0
|
|
20230921,155100,156166204,1358,1358,1358,1358,0
|
|
20230921,155000,156166204,1358,1358,1358,1358,0
|
|
20230921,154900,156166204,1358,1358,1358,1358,0
|
|
20230921,154800,156166204,1358,1358,1358,1358,0
|
|
20230921,154700,156166204,1358,1358,1358,1358,0
|
|
20230921,154600,156166204,1358,1358,1358,1358,0
|
|
20230921,154500,156166204,1358,1358,1358,1358,0
|
|
20230921,154400,156166204,1358,1358,1358,1358,0
|
|
20230921,154300,156166204,1358,1358,1358,1358,0
|
|
20230921,154200,156166204,1358,1358,1358,1358,0
|
|
20230921,154100,156166204,1358,1358,1358,1358,0
|
|
20230921,154000,156166204,1358,1358,1358,1358,0
|
|
20230921,153900,156166204,1358,1358,1358,1358,0
|
|
20230921,153800,156166204,1358,1358,1358,1358,0
|
|
20230921,153700,156166204,1358,1358,1358,1358,0
|
|
20230921,153600,156166204,1358,1358,1358,1358,0
|
|
20230921,153500,156166204,1358,1358,1358,1358,0
|
|
20230921,153400,156166204,1358,1358,1358,1358,0
|
|
20230921,153300,156166204,1358,1358,1358,1358,0
|
|
20230921,153200,156166204,1358,1358,1358,1358,0
|
|
20230921,153100,156166204,1358,1358,1358,1358,0
|
|
20230921,153000,156166204,1358,1358,1358,1358,1229
|
|
20230921,152900,154497222,1350,1350,1350,1350,0
|
|
20230921,152800,154497222,1350,1350,1350,1350,0
|
|
20230921,152700,154497222,1350,1350,1350,1350,0
|
|
20230921,152600,154497222,1350,1350,1350,1350,0
|
|
20230921,152500,154497222,1350,1350,1350,1350,0
|
|
20230921,152400,154497222,1350,1350,1350,1350,0
|
|
20230921,152300,154497222,1350,1350,1350,1350,0
|
|
20230921,152200,154497222,1350,1350,1350,1350,0
|
|
20230921,152100,154497222,1350,1350,1350,1350,0
|
|
20230921,152000,154497222,1350,1350,1350,1350,0
|
|
20230921,151900,154497222,1350,1352,1352,1350,211
|
|
20230921,151800,154212352,1350,1352,1352,1350,2447
|
|
20230921,151700,150908839,1352,1352,1352,1352,53
|
|
20230921,151600,150837183,1352,1352,1352,1352,201
|
|
20230921,151500,150565431,1352,1352,1352,1352,10
|
|
20230921,151400,150551911,1351,1351,1351,1351,0
|
|
20230921,151300,150551911,1351,1351,1351,1351,0
|
|
20230921,151200,150551911,1351,1351,1351,1351,1
|
|
20230921,151100,150550560,1350,1350,1350,1350,0
|
|
20230921,151000,150550560,1350,1351,1351,1350,83
|
|
20230921,150900,150438465,1351,1351,1351,1351,0
|
|
20230921,150800,150438465,1351,1351,1351,1351,0
|
|
20230921,150700,150438465,1351,1351,1351,1351,115
|
|
20230921,150600,150283100,1351,1351,1351,1351,123
|
|
20230921,150500,150116927,1352,1352,1352,1352,120
|
|
20230921,150400,149954687,1352,1352,1352,1352,19
|
|
20230921,150300,149928999,1353,1353,1353,1353,4
|
|
20230921,150200,149923587,1353,1353,1353,1353,0
|
|
20230921,150100,149923587,1353,1353,1353,1353,809
|
|
20230921,150000,148829010,1351,1351,1351,1351,68
|
|
20230921,145900,148737142,1351,1351,1351,1351,0
|
|
20230921,145800,148737142,1351,1351,1351,1351,157
|
|
20230921,145700,148525035,1351,1351,1351,1351,0
|
|
20230921,145600,148525035,1351,1351,1351,1351,3
|
|
20230921,145500,148520982,1353,1353,1353,1353,0
|
|
20230921,145400,148520982,1353,1353,1353,1353,0
|
|
20230921,145300,148520982,1353,1353,1353,1353,0
|
|
20230921,145200,148520982,1353,1353,1353,1353,144
|
|
20230921,145100,148326150,1352,1352,1352,1352,240
|
|
20230921,145000,148001670,1352,1352,1352,1352,0
|
|
20230921,144900,148001670,1352,1352,1352,1352,523
|
|
20230921,144800,147294574,1351,1351,1351,1351,0
|
|
20230921,144700,147294574,1351,1351,1351,1351,200
|
|
20230921,144600,147024374,1352,1352,1352,1352,0
|
|
20230921,144500,147024374,1352,1352,1352,1352,0
|
|
20230921,144400,147024374,1352,1352,1352,1352,0
|
|
20230921,144300,147024374,1352,1352,1352,1352,0
|
|
20230921,144200,147024374,1352,1351,1352,1351,18
|
|
20230921,144100,147000048,1351,1351,1351,1351,50
|
|
20230921,144000,146932498,1351,1351,1351,1351,0
|
|
20230921,143900,146932498,1351,1351,1351,1351,13
|
|
20230921,143800,146914935,1351,1351,1351,1351,0
|
|
20230921,143700,146914935,1351,1351,1351,1351,47
|
|
20230921,143600,146851438,1352,1352,1352,1352,1
|
|
20230921,143500,146850086,1351,1351,1351,1351,0
|
|
20230921,143400,146850086,1351,1351,1351,1351,1
|
|
20230921,143300,146848735,1351,1351,1351,1351,1100
|
|
20230921,143200,145362635,1350,1350,1350,1350,0
|
|
20230921,143100,145362635,1350,1350,1350,1350,0
|
|
20230921,143000,145362635,1350,1350,1350,1350,1100
|
|
20230921,142900,143877635,1351,1351,1351,1351,14
|
|
20230921,142800,143858721,1350,1350,1350,1350,30
|
|
20230921,142700,143818221,1351,1351,1351,1351,0
|
|
20230921,142600,143818221,1351,1351,1351,1351,0
|
|
20230921,142500,143818221,1351,1351,1351,1351,130
|
|
20230921,142400,143642591,1351,1351,1351,1351,0
|
|
20230921,142300,143642591,1351,1351,1351,1351,0
|
|
20230921,142200,143642591,1351,1351,1351,1351,0
|
|
20230921,142100,143642591,1351,1351,1351,1351,0
|
|
20230921,142000,143642591,1351,1351,1351,1351,0
|
|
20230921,141900,143642591,1351,1350,1351,1350,2120
|
|
20230921,141800,140780371,1351,1351,1351,1351,10
|
|
20230921,141700,140766861,1351,1351,1351,1351,20
|
|
20230921,141600,140739841,1350,1350,1350,1350,135
|
|
20230921,141500,140557591,1350,1350,1350,1350,0
|
|
20230921,141400,140557591,1350,1350,1350,1350,0
|
|
20230921,141300,140557591,1350,1350,1350,1350,130
|
|
20230921,141200,140382091,1350,1351,1351,1350,688
|
|
20230921,141100,139453241,1351,1351,1351,1351,0
|
|
20230921,141000,139453241,1351,1351,1351,1351,30
|
|
20230921,140900,139412711,1351,1351,1351,1351,30
|
|
20230921,140800,139372181,1350,1350,1350,1350,0
|
|
20230921,140700,139372181,1350,1350,1350,1350,285
|
|
20230921,140600,138987431,1351,1351,1351,1351,0
|
|
20230921,140500,138987431,1351,1351,1351,1351,0
|
|
20230921,140400,138987431,1351,1351,1351,1351,0
|
|
20230921,140300,138987431,1351,1351,1351,1351,0
|
|
20230921,140200,138987431,1351,1351,1351,1351,0
|
|
20230921,140100,138987431,1351,1351,1351,1351,10
|
|
20230921,140000,138973921,1351,1351,1351,1351,507
|
|
20230921,135900,138288964,1351,1351,1351,1351,0
|
|
20230921,135800,138288964,1351,1351,1351,1351,107
|
|
20230921,135700,138144407,1351,1351,1351,1351,100
|
|
20230921,135600,138009307,1351,1351,1351,1351,0
|
|
20230921,135500,138009307,1351,1351,1351,1351,0
|
|
20230921,135400,138009307,1351,1351,1351,1351,60
|
|
20230921,135300,137928247,1351,1351,1351,1351,60
|
|
20230921,135200,137847187,1351,1351,1351,1351,0
|
|
20230921,135100,137847187,1351,1351,1351,1351,0
|
|
20230921,135000,137847187,1351,1351,1351,1351,2
|
|
20230921,134900,137844485,1350,1351,1351,1350,1012
|
|
20230921,134800,136478273,1351,1351,1351,1351,0
|
|
20230921,134700,136478273,1351,1351,1351,1351,0
|
|
20230921,134600,136478273,1351,1351,1351,1351,0
|
|
20230921,134500,136478273,1351,1351,1351,1351,0
|
|
20230921,134400,136478273,1351,1351,1351,1351,0
|
|
20230921,134300,136478273,1351,1351,1351,1351,96
|
|
20230921,134200,136348577,1351,1351,1351,1351,1866
|
|
20230921,134100,133827611,1351,1351,1351,1351,1483
|
|
20230921,134000,131824078,1351,1351,1351,1351,10
|
|
20230921,133900,131810568,1351,1351,1351,1351,10
|
|
20230921,133800,131797058,1351,1351,1351,1351,0
|
|
20230921,133700,131797058,1351,1351,1351,1351,50
|
|
20230921,133600,131729508,1350,1350,1350,1350,0
|
|
20230921,133500,131729508,1350,1350,1350,1350,400
|
|
20230921,133400,131189508,1350,1350,1350,1350,3067
|
|
20230921,133300,127049058,1352,1352,1352,1352,0
|
|
20230921,133200,127049058,1352,1352,1352,1352,2
|
|
20230921,133100,127046354,1351,1351,1351,1350,68
|
|
20230921,133000,126954552,1350,1350,1350,1350,0
|
|
20230921,132900,126954552,1350,1350,1350,1350,0
|
|
20230921,132800,126954552,1350,1350,1350,1350,0
|
|
20230921,132700,126954552,1350,1350,1350,1350,0
|
|
20230921,132600,126954552,1350,1350,1350,1350,0
|
|
20230921,132500,126954552,1350,1350,1350,1350,11
|
|
20230921,132400,126939702,1351,1351,1351,1351,1
|
|
20230921,132300,126938351,1350,1350,1350,1350,0
|
|
20230921,132200,126938351,1350,1350,1350,1350,0
|
|
20230921,132100,126938351,1350,1350,1350,1350,0
|
|
20230921,132000,126938351,1350,1350,1350,1350,0
|
|
20230921,131900,126938351,1350,1350,1350,1350,0
|
|
20230921,131800,126938351,1350,1350,1350,1350,0
|
|
20230921,131700,126938351,1350,1350,1350,1350,0
|
|
20230921,131600,126938351,1350,1351,1351,1350,103
|
|
20230921,131500,126799221,1351,1351,1351,1351,0
|
|
20230921,131400,126799221,1351,1351,1351,1351,21
|
|
20230921,131300,126770850,1351,1351,1351,1351,11
|
|
20230921,131200,126755989,1351,1351,1351,1351,0
|
|
20230921,131100,126755989,1351,1351,1351,1351,20
|
|
20230921,131000,126728969,1351,1351,1351,1351,0
|
|
20230921,130900,126728969,1351,1351,1351,1351,55
|
|
20230921,130800,126654664,1350,1350,1350,1350,0
|
|
20230921,130700,126654664,1350,1350,1350,1350,24
|
|
20230921,130600,126622264,1350,1350,1350,1350,0
|
|
20230921,130500,126622264,1350,1350,1350,1350,0
|
|
20230921,130400,126622264,1350,1350,1350,1350,0
|
|
20230921,130300,126622264,1350,1350,1350,1350,24
|
|
20230921,130200,126589864,1350,1350,1350,1350,0
|
|
20230921,130100,126589864,1350,1350,1350,1350,0
|
|
20230921,130000,126589864,1350,1350,1350,1350,358
|
|
20230921,125900,126106564,1350,1350,1350,1350,7
|
|
20230921,125800,126097114,1350,1350,1350,1350,19
|
|
20230921,125700,126071464,1350,1350,1350,1350,9
|
|
20230921,125600,126059314,1353,1351,1353,1351,5
|
|
20230921,125500,126052554,1350,1350,1350,1350,9
|
|
20230921,125400,126040404,1350,1351,1351,1350,19
|
|
20230921,125300,126014744,1351,1351,1351,1350,514
|
|
20230921,125200,125320339,1351,1350,1351,1350,1964
|
|
20230921,125100,122666999,1351,1350,1351,1350,45
|
|
20230921,125000,122606229,1350,1350,1350,1350,34
|
|
20230921,124900,122560329,1350,1350,1350,1350,800
|
|
20230921,124800,121480329,1350,1350,1350,1350,9
|
|
20230921,124700,121468179,1350,1350,1350,1350,0
|
|
20230921,124600,121468179,1350,1350,1350,1350,5297
|
|
20230921,124500,114317229,1350,1350,1350,1350,0
|
|
20230921,124400,114317229,1350,1350,1350,1350,9
|
|
20230921,124300,114305079,1351,1350,1351,1350,509
|
|
20230921,124200,113617429,1350,1350,1350,1350,1216
|
|
20230921,124100,111975829,1351,1351,1351,1351,8456
|
|
20230921,124000,100551773,1351,1352,1352,1351,10
|
|
20230921,123900,100538262,1351,1351,1351,1351,0
|
|
20230921,123800,100538262,1351,1351,1351,1351,0
|
|
20230921,123700,100538262,1351,1351,1351,1351,0
|
|
20230921,123600,100538262,1351,1351,1351,1351,7
|
|
20230921,123500,100528805,1352,1352,1352,1352,250
|
|
20230921,123400,100190805,1351,1351,1351,1351,0
|
|
20230921,123300,100190805,1351,1351,1351,1351,1
|
|
20230921,123200,100189454,1352,1352,1352,1352,1
|
|
20230921,123100,100188102,1352,1352,1352,1352,0
|
|
20230921,123000,100188102,1352,1352,1352,1352,7
|
|
20230921,122900,100178638,1351,1351,1351,1351,0
|
|
20230921,122800,100178638,1351,1351,1351,1351,320
|
|
20230921,122700,99746318,1351,1352,1352,1351,926
|
|
20230921,122600,98494663,1353,1353,1353,1353,0
|
|
20230921,122500,98494663,1353,1353,1353,1353,1
|
|
20230921,122400,98493310,1353,1353,1353,1353,0
|
|
20230921,122300,98493310,1353,1353,1353,1353,0
|
|
20230921,122200,98493310,1353,1353,1353,1353,294
|
|
20230921,122100,98095528,1352,1352,1352,1352,30
|
|
20230921,122000,98054968,1352,1352,1352,1352,135
|
|
20230921,121900,97872448,1352,1352,1352,1352,37
|
|
20230921,121800,97822424,1352,1352,1352,1352,0
|
|
20230921,121700,97822424,1352,1351,1352,1351,4
|
|
20230921,121600,97817018,1352,1352,1352,1352,98
|
|
20230921,121500,97684522,1351,1351,1351,1351,0
|
|
20230921,121400,97684522,1351,1351,1351,1351,1700
|
|
20230921,121300,95387822,1352,1352,1352,1352,11
|
|
20230921,121200,95372950,1351,1351,1351,1351,0
|
|
20230921,121100,95372950,1351,1351,1351,1351,0
|
|
20230921,121000,95372950,1351,1351,1351,1351,0
|
|
20230921,120900,95372950,1351,1351,1351,1351,0
|
|
20230921,120800,95372950,1351,1351,1351,1351,0
|
|
20230921,120700,95372950,1351,1351,1351,1351,0
|
|
20230921,120600,95372950,1351,1351,1351,1351,0
|
|
20230921,120500,95372950,1351,1351,1351,1351,0
|
|
20230921,120400,95372950,1351,1351,1351,1351,0
|
|
20230921,120300,95372950,1351,1351,1351,1351,0
|
|
20230921,120200,95372950,1351,1351,1351,1351,1
|
|
20230921,120100,95371599,1351,1351,1351,1351,0
|
|
20230921,120000,95371599,1351,1351,1351,1351,24
|
|
20230921,115900,95339175,1351,1351,1352,1351,39
|
|
20230921,115800,95286474,1351,1352,1352,1351,2307
|
|
20230921,115700,92168574,1353,1353,1353,1353,832
|
|
20230921,115600,91042878,1353,1353,1353,1353,100
|
|
20230921,115500,90907578,1354,1354,1354,1353,3630
|
|
20230921,115400,85992836,1355,1355,1355,1355,100
|
|
20230921,115300,85857336,1355,1355,1355,1355,50
|
|
20230921,115200,85789586,1355,1355,1355,1355,0
|
|
20230921,115100,85789586,1355,1355,1355,1355,40
|
|
20230921,115000,85735386,1355,1355,1355,1355,2
|
|
20230921,114900,85732676,1355,1355,1355,1355,1
|
|
20230921,114800,85731321,1356,1356,1356,1356,1000
|
|
20230921,114700,84375321,1356,1356,1356,1356,500
|
|
20230921,114600,83697321,1355,1355,1355,1355,1641
|
|
20230921,114500,81473766,1356,1356,1356,1356,12
|
|
20230921,114400,81457494,1355,1355,1355,1355,1000
|
|
20230921,114300,80102494,1356,1355,1356,1355,148
|
|
20230921,114200,79901829,1356,1355,1356,1355,53
|
|
20230921,114100,79829984,1355,1356,1356,1355,714
|
|
20230921,114000,78861823,1356,1356,1356,1356,0
|
|
20230921,113900,78861823,1356,1356,1356,1356,0
|
|
20230921,113800,78861823,1356,1356,1356,1356,0
|
|
20230921,113700,78861823,1356,1356,1356,1356,704
|
|
20230921,113600,77907199,1355,1355,1355,1355,23
|
|
20230921,113500,77876034,1356,1356,1356,1356,0
|
|
20230921,113400,77876034,1356,1356,1356,1356,100
|
|
20230921,113300,77740434,1355,1355,1355,1355,23
|
|
20230921,113200,77709269,1355,1355,1355,1355,24
|
|
20230921,113100,77676749,1355,1355,1355,1355,106
|
|
20230921,113000,77533119,1356,1356,1356,1356,1120
|
|
20230921,112900,76014399,1357,1357,1357,1357,0
|
|
20230921,112800,76014399,1357,1357,1357,1357,0
|
|
20230921,112700,76014399,1357,1357,1357,1357,7
|
|
20230921,112600,76004900,1357,1357,1357,1357,0
|
|
20230921,112500,76004900,1357,1357,1357,1357,5
|
|
20230921,112400,75998115,1358,1358,1358,1358,100
|
|
20230921,112300,75862315,1356,1356,1356,1356,0
|
|
20230921,112200,75862315,1356,1356,1356,1356,0
|
|
20230921,112100,75862315,1356,1356,1356,1356,0
|
|
20230921,112000,75862315,1356,1356,1356,1356,0
|
|
20230921,111900,75862315,1356,1356,1356,1356,0
|
|
20230921,111800,75862315,1356,1356,1356,1356,0
|
|
20230921,111700,75862315,1356,1356,1356,1356,0
|
|
20230921,111600,75862315,1356,1356,1356,1356,0
|
|
20230921,111500,75862315,1356,1356,1356,1356,0
|
|
20230921,111400,75862315,1356,1356,1356,1356,0
|
|
20230921,111300,75862315,1356,1356,1356,1356,0
|
|
20230921,111200,75862315,1356,1358,1358,1356,208
|
|
20230921,111100,75580263,1356,1356,1356,1356,350
|
|
20230921,111000,75105663,1356,1356,1356,1356,0
|
|
20230921,110900,75105663,1356,1356,1356,1356,50
|
|
20230921,110800,75037863,1356,1356,1356,1356,0
|
|
20230921,110700,75037863,1356,1356,1356,1356,0
|
|
20230921,110600,75037863,1356,1357,1357,1356,17881
|
|
20230921,110500,50789737,1358,1358,1358,1358,677
|
|
20230921,110400,49870371,1358,1358,1358,1358,0
|
|
20230921,110300,49870371,1358,1358,1358,1358,0
|
|
20230921,110200,49870371,1358,1358,1358,1358,0
|
|
20230921,110100,49870371,1358,1358,1358,1358,0
|
|
20230921,110000,49870371,1358,1358,1358,1358,142
|
|
20230921,105900,49677535,1358,1358,1358,1358,165
|
|
20230921,105800,49453465,1358,1358,1358,1358,0
|
|
20230921,105700,49453465,1358,1358,1358,1358,7
|
|
20230921,105600,49443959,1359,1359,1359,1359,0
|
|
20230921,105500,49443959,1359,1359,1359,1359,30
|
|
20230921,105400,49403189,1359,1359,1359,1359,1
|
|
20230921,105300,49401830,1359,1359,1359,1359,4
|
|
20230921,105200,49396394,1359,1359,1359,1359,2
|
|
20230921,105100,49393676,1359,1359,1359,1359,3
|
|
20230921,105000,49389599,1358,1358,1358,1358,0
|
|
20230921,104900,49389599,1358,1358,1358,1358,0
|
|
20230921,104800,49389599,1358,1358,1358,1358,3
|
|
20230921,104700,49385525,1358,1358,1358,1358,0
|
|
20230921,104600,49385525,1358,1358,1358,1358,0
|
|
20230921,104500,49385525,1358,1358,1358,1358,0
|
|
20230921,104400,49385525,1358,1358,1358,1358,0
|
|
20230921,104300,49385525,1358,1358,1358,1358,0
|
|
20230921,104200,49385525,1358,1358,1358,1358,0
|
|
20230921,104100,49385525,1358,1358,1358,1358,0
|
|
20230921,104000,49385525,1358,1358,1358,1358,0
|
|
20230921,103900,49385525,1358,1358,1358,1358,0
|
|
20230921,103800,49385525,1358,1358,1358,1358,0
|
|
20230921,103700,49385525,1358,1358,1358,1358,416
|
|
20230921,103600,48820597,1358,1358,1358,1358,2
|
|
20230921,103500,48817881,1357,1357,1357,1357,0
|
|
20230921,103400,48817881,1357,1358,1358,1357,124
|
|
20230921,103300,48649513,1358,1358,1358,1358,2
|
|
20230921,103200,48646797,1358,1358,1358,1358,0
|
|
20230921,103100,48646797,1358,1358,1358,1358,0
|
|
20230921,103000,48646797,1358,1358,1358,1358,15
|
|
20230921,102900,48626427,1359,1359,1359,1359,0
|
|
20230921,102800,48626427,1359,1359,1359,1359,19
|
|
20230921,102700,48600606,1359,1359,1359,1359,15
|
|
20230921,102600,48580221,1359,1359,1359,1359,1
|
|
20230921,102500,48578862,1359,1359,1359,1359,0
|
|
20230921,102400,48578862,1359,1359,1359,1359,10
|
|
20230921,102300,48565272,1357,1360,1360,1357,580
|
|
20230921,102200,47778156,1360,1360,1360,1360,0
|
|
20230921,102100,47778156,1360,1360,1360,1360,1
|
|
20230921,102000,47776796,1360,1360,1360,1360,0
|
|
20230921,101900,47776796,1360,1360,1360,1360,0
|
|
20230921,101800,47776796,1360,1360,1360,1360,20
|
|
20230921,101700,47749596,1360,1360,1360,1360,20
|
|
20230921,101600,47722396,1359,1359,1359,1359,427
|
|
20230921,101500,47142103,1359,1359,1359,1359,500
|
|
20230921,101400,46462603,1356,1356,1356,1356,0
|
|
20230921,101300,46462603,1356,1356,1356,1356,0
|
|
20230921,101200,46462603,1356,1356,1356,1356,0
|
|
20230921,101100,46462603,1356,1356,1356,1356,0
|
|
20230921,101000,46462603,1356,1356,1356,1356,0
|
|
20230921,100900,46462603,1356,1356,1356,1356,0
|
|
20230921,100800,46462603,1356,1357,1357,1356,250
|
|
20230921,100700,46123503,1356,1357,1357,1356,250
|
|
20230921,100600,45784463,1356,1356,1356,1356,0
|
|
20230921,100500,45784463,1356,1356,1356,1356,0
|
|
20230921,100400,45784463,1356,1356,1356,1356,0
|
|
20230921,100300,45784463,1356,1356,1356,1356,0
|
|
20230921,100200,45784463,1356,1356,1356,1356,0
|
|
20230921,100100,45784463,1356,1356,1356,1356,0
|
|
20230921,100000,45784463,1356,1356,1356,1356,0
|
|
20230921,095900,45784463,1356,1358,1358,1356,8392
|
|
20230921,095800,34403239,1359,1359,1359,1359,215
|
|
20230921,095700,34111054,1360,1361,1361,1360,2709
|
|
20230921,095600,30426209,1361,1361,1361,1361,0
|
|
20230921,095500,30426209,1361,1362,1362,1361,175
|
|
20230921,095400,30187884,1362,1362,1362,1362,0
|
|
20230921,095300,30187884,1362,1362,1362,1362,15
|
|
20230921,095200,30167454,1362,1362,1362,1362,0
|
|
20230921,095100,30167454,1362,1362,1362,1362,209
|
|
20230921,095000,29882796,1363,1363,1363,1363,2202
|
|
20230921,094900,26881470,1363,1363,1363,1363,25
|
|
20230921,094800,26847395,1364,1363,1364,1363,144
|
|
20230921,094700,26651007,1363,1364,1364,1363,2280
|
|
20230921,094600,23542198,1364,1364,1364,1364,23
|
|
20230921,094500,23510826,1365,1366,1366,1365,5288
|
|
20230921,094400,16292211,1366,1366,1366,1366,17
|
|
20230921,094300,16268989,1366,1366,1366,1366,37
|
|
20230921,094200,16218447,1366,1366,1366,1366,294
|
|
20230921,094100,15816843,1367,1367,1367,1367,0
|
|
20230921,094000,15816843,1367,1367,1367,1367,25
|
|
20230921,093900,15782668,1367,1367,1367,1367,1
|
|
20230921,093800,15781301,1367,1367,1367,1367,0
|
|
20230921,093700,15781301,1367,1367,1367,1367,1
|
|
20230921,093600,15779934,1369,1369,1369,1369,1
|
|
20230921,093500,15778565,1369,1369,1369,1369,2
|
|
20230921,093400,15775827,1369,1369,1369,1369,3
|
|
20230921,093300,15771720,1369,1369,1369,1369,29
|
|
20230921,093200,15732019,1369,1369,1369,1369,0
|
|
20230921,093100,15732019,1369,1369,1369,1369,1
|
|
20230921,093000,15730650,1365,1365,1365,1365,0
|
|
20230921,092900,15730650,1365,1365,1365,1365,0
|
|
20230921,092800,15730650,1365,1366,1366,1365,2523
|
|
20230921,092700,12286667,1368,1368,1368,1368,0
|
|
20230921,092600,12286667,1368,1368,1368,1368,0
|
|
20230921,092500,12286667,1368,1368,1368,1368,1
|
|
20230921,092400,12285299,1370,1370,1370,1370,201
|
|
20230921,092300,12009929,1370,1370,1370,1370,501
|
|
20230921,092200,11323559,1366,1370,1370,1366,663
|
|
20230921,092100,10417722,1370,1370,1370,1370,21
|
|
20230921,092000,10388952,1370,1370,1370,1370,0
|
|
20230921,091900,10388952,1370,1370,1370,1370,0
|
|
20230921,091800,10388952,1370,1370,1370,1370,0
|
|
20230921,091700,10388952,1370,1369,1370,1369,8
|
|
20230921,091600,10377999,1368,1368,1368,1368,0
|
|
20230921,091500,10377999,1368,1368,1368,1368,0
|
|
20230921,091400,10377999,1368,1368,1368,1368,599
|
|
20230921,091300,9558567,1368,1368,1368,1368,0
|
|
20230921,091200,9558567,1368,1368,1368,1368,5
|
|
20230921,091100,9551727,1368,1364,1368,1364,2
|
|
20230921,091000,9548995,1363,1363,1363,1363,0
|
|
20230921,090900,9548995,1363,1368,1368,1363,1938
|
|
20230921,090800,6901711,1368,1368,1368,1368,0
|
|
20230921,090700,6901711,1368,1368,1368,1368,39
|
|
20230921,090600,6848359,1368,1375,1375,1368,144
|
|
20230921,090500,6650662,1374,1374,1374,1374,3
|
|
20230921,090400,6646540,1374,1368,1374,1368,570
|
|
20230921,090300,5866084,1367,1367,1367,1367,0
|
|
20230921,090200,5866084,1367,1374,1374,1367,1123
|
|
20230921,090100,4329243,1368,1371,1371,1368,1117
|
|
20230921,090000,2798872,1374,1375,1375,1374,2037
|