597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185400,402389133,1688,1688,1688,1688,3588
|
|
20230908,185300,402389133,1688,1688,1688,1688,0
|
|
20230908,185200,402389133,1688,1688,1688,1688,0
|
|
20230908,185100,402389133,1688,1688,1688,1688,0
|
|
20230908,185000,402389133,1688,1688,1688,1688,0
|
|
20230908,184900,402389133,1688,1688,1688,1688,0
|
|
20230908,184800,402389133,1688,1688,1688,1688,0
|
|
20230908,184700,402389133,1688,1688,1688,1688,0
|
|
20230908,184600,402389133,1688,1688,1688,1688,0
|
|
20230908,184500,402389133,1688,1688,1688,1688,0
|
|
20230908,184400,402389133,1688,1688,1688,1688,0
|
|
20230908,184300,402389133,1688,1688,1688,1688,0
|
|
20230908,184200,402389133,1688,1688,1688,1688,0
|
|
20230908,184100,402389133,1688,1688,1688,1688,0
|
|
20230908,184000,402389133,1688,1688,1688,1688,0
|
|
20230908,183900,402389133,1688,1688,1688,1688,0
|
|
20230908,183800,402389133,1688,1688,1688,1688,0
|
|
20230908,183700,402389133,1688,1688,1688,1688,0
|
|
20230908,183600,402389133,1688,1688,1688,1688,0
|
|
20230908,183500,402389133,1688,1688,1688,1688,0
|
|
20230908,183400,402389133,1688,1688,1688,1688,0
|
|
20230908,183300,402389133,1688,1688,1688,1688,0
|
|
20230908,183200,402389133,1688,1688,1688,1688,0
|
|
20230908,183100,402389133,1688,1688,1688,1688,0
|
|
20230908,183000,402389133,1688,1688,1688,1688,0
|
|
20230908,182900,402389133,1688,1688,1688,1688,0
|
|
20230908,182800,402389133,1688,1688,1688,1688,0
|
|
20230908,182700,402389133,1688,1688,1688,1688,0
|
|
20230908,182600,402389133,1688,1688,1688,1688,0
|
|
20230908,182500,402389133,1688,1688,1688,1688,0
|
|
20230908,182400,402389133,1688,1688,1688,1688,3588
|
|
20230908,182300,402389133,1688,1688,1688,1688,0
|
|
20230908,182200,402389133,1688,1688,1688,1688,0
|
|
20230908,182100,402389133,1688,1688,1688,1688,0
|
|
20230908,182000,402389133,1688,1688,1688,1688,0
|
|
20230908,181900,402389133,1688,1688,1688,1688,0
|
|
20230908,181800,402389133,1688,1688,1688,1688,0
|
|
20230908,181700,402389133,1688,1688,1688,1688,0
|
|
20230908,181600,402389133,1688,1688,1688,1688,0
|
|
20230908,181500,402389133,1688,1688,1688,1688,0
|
|
20230908,181400,402389133,1688,1688,1688,1688,0
|
|
20230908,181300,402389133,1688,1688,1688,1688,0
|
|
20230908,181200,402389133,1688,1688,1688,1688,0
|
|
20230908,181100,402389133,1688,1688,1688,1688,0
|
|
20230908,181000,402389133,1688,1688,1688,1688,0
|
|
20230908,180900,402389133,1688,1688,1688,1688,0
|
|
20230908,180800,402389133,1688,1688,1688,1688,0
|
|
20230908,180700,402389133,1688,1688,1688,1688,0
|
|
20230908,180600,402389133,1688,1688,1688,1688,0
|
|
20230908,180500,402389133,1688,1688,1688,1688,0
|
|
20230908,180400,402389133,1688,1688,1688,1688,0
|
|
20230908,180300,402389133,1688,1688,1688,1688,0
|
|
20230908,180200,402389133,1688,1688,1688,1688,0
|
|
20230908,180100,402389133,1688,1688,1688,1688,0
|
|
20230908,180000,402389133,1688,1688,1688,1688,0
|
|
20230908,175900,402389133,1688,1688,1688,1688,0
|
|
20230908,175800,402389133,1688,1688,1688,1688,0
|
|
20230908,175700,402389133,1688,1688,1688,1688,0
|
|
20230908,175600,402389133,1688,1688,1688,1688,0
|
|
20230908,175500,402389133,1688,1688,1688,1688,0
|
|
20230908,175400,402389133,1688,1688,1688,1688,3588
|
|
20230908,175300,402389133,1688,1688,1688,1688,0
|
|
20230908,175200,402389133,1688,1688,1688,1688,0
|
|
20230908,175100,402389133,1688,1688,1688,1688,0
|
|
20230908,175000,402389133,1688,1688,1688,1688,0
|
|
20230908,174900,402389133,1688,1688,1688,1688,0
|
|
20230908,174800,402389133,1688,1688,1688,1688,0
|
|
20230908,174700,402389133,1688,1688,1688,1688,0
|
|
20230908,174600,402389133,1688,1688,1688,1688,0
|
|
20230908,174500,402389133,1688,1688,1688,1688,0
|
|
20230908,174400,402389133,1688,1688,1688,1688,0
|
|
20230908,174300,402389133,1688,1688,1688,1688,0
|
|
20230908,174200,402389133,1688,1688,1688,1688,0
|
|
20230908,174100,402389133,1688,1688,1688,1688,0
|
|
20230908,174000,402389133,1688,1688,1688,1688,0
|
|
20230908,173900,402389133,1688,1688,1688,1688,0
|
|
20230908,173800,402389133,1688,1688,1688,1688,0
|
|
20230908,173700,402389133,1688,1688,1688,1688,0
|
|
20230908,173600,402389133,1688,1688,1688,1688,0
|
|
20230908,173500,402389133,1688,1688,1688,1688,0
|
|
20230908,173400,402389133,1688,1688,1688,1688,0
|
|
20230908,173300,402389133,1688,1688,1688,1688,0
|
|
20230908,173200,402389133,1688,1688,1688,1688,0
|
|
20230908,173100,402389133,1688,1688,1688,1688,0
|
|
20230908,173000,402389133,1688,1688,1688,1688,0
|
|
20230908,172900,402389133,1688,1688,1688,1688,0
|
|
20230908,172800,402389133,1688,1688,1688,1688,0
|
|
20230908,172700,402389133,1688,1688,1688,1688,0
|
|
20230908,172600,402389133,1688,1688,1688,1688,0
|
|
20230908,172500,402389133,1688,1688,1688,1688,0
|
|
20230908,172400,402389133,1688,1688,1688,1688,3588
|
|
20230908,172300,402389133,1688,1688,1688,1688,0
|
|
20230908,172200,402389133,1688,1688,1688,1688,0
|
|
20230908,172100,402389133,1688,1688,1688,1688,0
|
|
20230908,172000,402389133,1688,1688,1688,1688,0
|
|
20230908,171900,402389133,1688,1688,1688,1688,0
|
|
20230908,171800,402389133,1688,1688,1688,1688,0
|
|
20230908,171700,402389133,1688,1688,1688,1688,0
|
|
20230908,171600,402389133,1688,1688,1688,1688,0
|
|
20230908,171500,402389133,1688,1688,1688,1688,0
|
|
20230908,171400,402389133,1688,1688,1688,1688,0
|
|
20230908,171300,402389133,1688,1688,1688,1688,0
|
|
20230908,171200,402389133,1688,1688,1688,1688,0
|
|
20230908,171100,402389133,1688,1688,1688,1688,0
|
|
20230908,171000,402389133,1688,1688,1688,1688,0
|
|
20230908,170900,402389133,1688,1688,1688,1688,0
|
|
20230908,170800,402389133,1688,1688,1688,1688,0
|
|
20230908,170700,402389133,1688,1688,1688,1688,0
|
|
20230908,170600,402389133,1688,1688,1688,1688,0
|
|
20230908,170500,402389133,1688,1688,1688,1688,0
|
|
20230908,170400,402389133,1688,1688,1688,1688,0
|
|
20230908,170300,402389133,1688,1688,1688,1688,0
|
|
20230908,170200,402389133,1688,1688,1688,1688,0
|
|
20230908,170100,402389133,1688,1688,1688,1688,0
|
|
20230908,170000,402389133,1688,1688,1688,1688,0
|
|
20230908,165900,402389133,1688,1688,1688,1688,0
|
|
20230908,165800,402389133,1688,1688,1688,1688,0
|
|
20230908,165700,402389133,1688,1688,1688,1688,0
|
|
20230908,165600,402389133,1688,1688,1688,1688,0
|
|
20230908,165500,402389133,1688,1688,1688,1688,0
|
|
20230908,165400,402389133,1688,1688,1688,1688,3588
|
|
20230908,165300,402389133,1688,1688,1688,1688,0
|
|
20230908,165200,402389133,1688,1688,1688,1688,0
|
|
20230908,165100,402389133,1688,1688,1688,1688,0
|
|
20230908,165000,402389133,1688,1688,1688,1688,0
|
|
20230908,164900,402389133,1688,1688,1688,1688,0
|
|
20230908,164800,402389133,1688,1688,1688,1688,0
|
|
20230908,164700,402389133,1688,1688,1688,1688,0
|
|
20230908,164600,402389133,1688,1688,1688,1688,0
|
|
20230908,164500,402389133,1688,1688,1688,1688,0
|
|
20230908,164400,402389133,1688,1688,1688,1688,0
|
|
20230908,164300,402389133,1688,1688,1688,1688,0
|
|
20230908,164200,402389133,1688,1688,1688,1688,0
|
|
20230908,164100,402389133,1688,1688,1688,1688,0
|
|
20230908,164000,402389133,1688,1688,1688,1688,0
|
|
20230908,163900,402389133,1688,1688,1688,1688,0
|
|
20230908,163800,402389133,1688,1688,1688,1688,0
|
|
20230908,163700,402389133,1688,1688,1688,1688,0
|
|
20230908,163600,402389133,1688,1688,1688,1688,0
|
|
20230908,163500,402389133,1688,1688,1688,1688,0
|
|
20230908,163400,402389133,1688,1688,1688,1688,0
|
|
20230908,163300,402389133,1688,1688,1688,1688,0
|
|
20230908,163200,402389133,1688,1688,1688,1688,0
|
|
20230908,163100,402389133,1688,1688,1688,1688,0
|
|
20230908,163000,402389133,1688,1688,1688,1688,0
|
|
20230908,162900,402389133,1688,1688,1688,1688,0
|
|
20230908,162800,402389133,1688,1688,1688,1688,0
|
|
20230908,162700,402389133,1688,1688,1688,1688,0
|
|
20230908,162600,402389133,1688,1688,1688,1688,0
|
|
20230908,162500,402389133,1688,1688,1688,1688,0
|
|
20230908,162400,402389133,1688,1688,1688,1688,3588
|
|
20230908,162300,402389133,1688,1688,1688,1688,0
|
|
20230908,162200,402389133,1688,1688,1688,1688,0
|
|
20230908,162100,402389133,1688,1688,1688,1688,0
|
|
20230908,162000,402389133,1688,1688,1688,1688,0
|
|
20230908,161900,402389133,1688,1688,1688,1688,0
|
|
20230908,161800,402389133,1688,1688,1688,1688,0
|
|
20230908,161700,402389133,1688,1688,1688,1688,0
|
|
20230908,161600,402389133,1688,1688,1688,1688,0
|
|
20230908,161500,402389133,1688,1688,1688,1688,0
|
|
20230908,161400,402389133,1688,1688,1688,1688,0
|
|
20230908,161300,402389133,1688,1688,1688,1688,0
|
|
20230908,161200,402389133,1688,1688,1688,1688,0
|
|
20230908,161100,402389133,1688,1688,1688,1688,0
|
|
20230908,161000,402389133,1688,1688,1688,1688,0
|
|
20230908,160900,402389133,1688,1688,1688,1688,0
|
|
20230908,160800,402389133,1688,1688,1688,1688,0
|
|
20230908,160700,402389133,1688,1688,1688,1688,0
|
|
20230908,160600,402389133,1688,1688,1688,1688,0
|
|
20230908,160500,402389133,1688,1688,1688,1688,0
|
|
20230908,160400,402389133,1688,1688,1688,1688,0
|
|
20230908,160300,402389133,1688,1688,1688,1688,0
|
|
20230908,160200,402389133,1688,1688,1688,1688,0
|
|
20230908,160100,402389133,1688,1688,1688,1688,0
|
|
20230908,160000,402389133,1688,1688,1688,1688,0
|
|
20230908,155900,402389133,1688,1688,1688,1688,0
|
|
20230908,155800,402389133,1688,1688,1688,1688,0
|
|
20230908,155700,402389133,1688,1688,1688,1688,0
|
|
20230908,155600,402389133,1688,1688,1688,1688,0
|
|
20230908,155500,402389133,1688,1688,1688,1688,0
|
|
20230908,155400,402389133,1688,1688,1688,1688,3588
|
|
20230908,155300,402389133,1688,1688,1688,1688,0
|
|
20230908,155200,402389133,1688,1688,1688,1688,0
|
|
20230908,155100,402389133,1688,1688,1688,1688,0
|
|
20230908,155000,402389133,1688,1688,1688,1688,0
|
|
20230908,154900,402389133,1688,1688,1688,1688,0
|
|
20230908,154800,402389133,1688,1688,1688,1688,0
|
|
20230908,154700,402389133,1688,1688,1688,1688,0
|
|
20230908,154600,402389133,1688,1688,1688,1688,0
|
|
20230908,154500,402389133,1688,1688,1688,1688,0
|
|
20230908,154400,402389133,1688,1688,1688,1688,0
|
|
20230908,154300,402389133,1688,1688,1688,1688,0
|
|
20230908,154200,402389133,1688,1688,1688,1688,0
|
|
20230908,154100,402389133,1688,1688,1688,1688,0
|
|
20230908,154000,402389133,1688,1688,1688,1688,0
|
|
20230908,153900,402389133,1688,1688,1688,1688,0
|
|
20230908,153800,402389133,1688,1688,1688,1688,0
|
|
20230908,153700,402389133,1688,1688,1688,1688,0
|
|
20230908,153600,402389133,1688,1688,1688,1688,0
|
|
20230908,153500,402389133,1688,1688,1688,1688,0
|
|
20230908,153400,402389133,1688,1688,1688,1688,0
|
|
20230908,153300,402389133,1688,1688,1688,1688,0
|
|
20230908,153200,402389133,1688,1688,1688,1688,0
|
|
20230908,153100,402389133,1688,1688,1688,1688,0
|
|
20230908,153000,402389133,1688,1688,1688,1688,3588
|
|
20230908,152900,396332589,1688,1688,1688,1688,0
|
|
20230908,152800,396332589,1688,1688,1688,1688,0
|
|
20230908,152700,396332589,1688,1688,1688,1688,0
|
|
20230908,152600,396332589,1688,1688,1688,1688,0
|
|
20230908,152500,396332589,1688,1688,1688,1688,0
|
|
20230908,152400,396332589,1688,1688,1688,1688,0
|
|
20230908,152300,396332589,1688,1688,1688,1688,0
|
|
20230908,152200,396332589,1688,1688,1688,1688,0
|
|
20230908,152100,396332589,1688,1688,1688,1688,0
|
|
20230908,152000,396332589,1688,1688,1688,1688,0
|
|
20230908,151900,396332589,1688,1690,1690,1688,278
|
|
20230908,151800,395863222,1689,1689,1689,1689,132
|
|
20230908,151700,395640274,1689,1689,1689,1689,13
|
|
20230908,151600,395618317,1689,1689,1689,1689,66
|
|
20230908,151500,395506843,1695,1695,1695,1695,300
|
|
20230908,151400,394998343,1695,1695,1695,1695,0
|
|
20230908,151300,394998343,1695,1690,1695,1690,460
|
|
20230908,151200,394220429,1697,1697,1697,1697,0
|
|
20230908,151100,394220429,1697,1697,1697,1697,10
|
|
20230908,151000,394203459,1697,1697,1697,1697,0
|
|
20230908,150900,394203459,1697,1697,1697,1697,0
|
|
20230908,150800,394203459,1697,1697,1697,1697,0
|
|
20230908,150700,394203459,1697,1697,1697,1697,0
|
|
20230908,150600,394203459,1697,1697,1697,1697,0
|
|
20230908,150500,394203459,1697,1697,1697,1697,100
|
|
20230908,150400,394033759,1697,1697,1697,1697,0
|
|
20230908,150300,394033759,1697,1694,1697,1694,1000
|
|
20230908,150200,392338189,1694,1694,1694,1694,1
|
|
20230908,150100,392336495,1689,1689,1689,1689,1
|
|
20230908,150000,392334806,1694,1694,1694,1694,25
|
|
20230908,145900,392292456,1688,1688,1688,1688,0
|
|
20230908,145800,392292456,1688,1688,1688,1688,37
|
|
20230908,145700,392230000,1695,1696,1696,1695,4732
|
|
20230908,145600,384208660,1695,1695,1695,1695,0
|
|
20230908,145500,384208660,1695,1695,1695,1695,0
|
|
20230908,145400,384208660,1695,1695,1695,1695,0
|
|
20230908,145300,384208660,1695,1695,1695,1695,1
|
|
20230908,145200,384206965,1698,1698,1698,1698,0
|
|
20230908,145100,384206965,1698,1695,1698,1695,2
|
|
20230908,145000,384203572,1696,1696,1696,1696,299
|
|
20230908,144900,383696468,1695,1695,1695,1695,1
|
|
20230908,144800,383694773,1696,1696,1696,1696,0
|
|
20230908,144700,383694773,1696,1696,1696,1696,31
|
|
20230908,144600,383642197,1700,1700,1700,1700,0
|
|
20230908,144500,383642197,1700,1700,1700,1700,0
|
|
20230908,144400,383642197,1700,1700,1700,1700,0
|
|
20230908,144300,383642197,1700,1700,1700,1700,2
|
|
20230908,144200,383638797,1700,1700,1700,1700,0
|
|
20230908,144100,383638797,1700,1700,1700,1700,0
|
|
20230908,144000,383638797,1700,1700,1700,1700,0
|
|
20230908,143900,383638797,1700,1700,1700,1700,0
|
|
20230908,143800,383638797,1700,1700,1700,1700,0
|
|
20230908,143700,383638797,1700,1700,1700,1700,2
|
|
20230908,143600,383635397,1700,1700,1700,1700,0
|
|
20230908,143500,383635397,1700,1700,1700,1700,0
|
|
20230908,143400,383635397,1700,1697,1700,1697,1001
|
|
20230908,143300,381936697,1700,1700,1700,1700,0
|
|
20230908,143200,381936697,1700,1700,1700,1700,0
|
|
20230908,143100,381936697,1700,1700,1700,1700,0
|
|
20230908,143000,381936697,1700,1700,1700,1700,1
|
|
20230908,142900,381934997,1695,1695,1695,1695,0
|
|
20230908,142800,381934997,1695,1695,1695,1695,0
|
|
20230908,142700,381934997,1695,1695,1695,1695,0
|
|
20230908,142600,381934997,1695,1695,1695,1695,0
|
|
20230908,142500,381934997,1695,1691,1695,1691,1368
|
|
20230908,142400,379621417,1686,1686,1686,1686,0
|
|
20230908,142300,379621417,1686,1686,1686,1686,0
|
|
20230908,142200,379621417,1686,1686,1686,1686,0
|
|
20230908,142100,379621417,1686,1686,1686,1686,0
|
|
20230908,142000,379621417,1686,1686,1686,1686,0
|
|
20230908,141900,379621417,1686,1686,1686,1686,0
|
|
20230908,141800,379621417,1686,1686,1686,1686,781
|
|
20230908,141700,378304651,1686,1686,1686,1686,719
|
|
20230908,141600,377092417,1685,1685,1685,1685,0
|
|
20230908,141500,377092417,1685,1685,1685,1685,0
|
|
20230908,141400,377092417,1685,1685,1685,1685,237
|
|
20230908,141300,376693072,1685,1685,1685,1685,215
|
|
20230908,141200,376330797,1685,1685,1685,1685,443
|
|
20230908,141100,375584342,1685,1685,1685,1685,157
|
|
20230908,141000,375319797,1685,1685,1685,1685,0
|
|
20230908,140900,375319797,1685,1685,1685,1685,5
|
|
20230908,140800,375311372,1685,1685,1685,1685,132
|
|
20230908,140700,375088952,1685,1685,1685,1685,300
|
|
20230908,140600,374583452,1685,1685,1685,1685,60
|
|
20230908,140500,374482352,1685,1685,1685,1685,1616
|
|
20230908,140400,371759392,1685,1688,1688,1685,5099
|
|
20230908,140300,363162679,1689,1692,1692,1689,330
|
|
20230908,140200,362604971,1691,1692,1692,1691,1082
|
|
20230908,140100,360774309,1694,1694,1694,1694,0
|
|
20230908,140000,360774309,1694,1694,1694,1694,355
|
|
20230908,135900,360172939,1694,1694,1694,1694,0
|
|
20230908,135800,360172939,1694,1694,1694,1694,6
|
|
20230908,135700,360162775,1694,1694,1694,1694,0
|
|
20230908,135600,360162775,1694,1694,1694,1694,32
|
|
20230908,135500,360108567,1690,1692,1692,1690,3501
|
|
20230908,135400,354191693,1692,1692,1692,1692,520
|
|
20230908,135300,353311853,1690,1690,1690,1690,0
|
|
20230908,135200,353311853,1690,1690,1690,1690,0
|
|
20230908,135100,353311853,1690,1691,1691,1690,875
|
|
20230908,135000,351832231,1691,1694,1694,1691,184
|
|
20230908,134900,351521072,1694,1694,1694,1694,1
|
|
20230908,134800,351519378,1694,1694,1694,1694,1
|
|
20230908,134700,351517684,1695,1694,1695,1694,30
|
|
20230908,134600,351466838,1694,1690,1694,1690,265
|
|
20230908,134500,351018964,1694,1694,1694,1694,11
|
|
20230908,134400,351000330,1694,1694,1694,1694,0
|
|
20230908,134300,351000330,1694,1694,1694,1694,0
|
|
20230908,134200,351000330,1694,1694,1694,1694,5
|
|
20230908,134100,350991860,1694,1694,1694,1694,3
|
|
20230908,134000,350986778,1690,1691,1691,1690,5056
|
|
20230908,133900,342441624,1691,1691,1691,1691,0
|
|
20230908,133800,342441624,1691,1691,1691,1691,0
|
|
20230908,133700,342441624,1691,1691,1691,1691,805
|
|
20230908,133600,341080369,1695,1695,1695,1695,0
|
|
20230908,133500,341080369,1695,1695,1695,1695,0
|
|
20230908,133400,341080369,1695,1694,1695,1694,2
|
|
20230908,133300,341076980,1694,1694,1694,1694,149
|
|
20230908,133200,340824574,1694,1694,1694,1694,0
|
|
20230908,133100,340824574,1694,1694,1694,1694,0
|
|
20230908,133000,340824574,1694,1694,1694,1694,0
|
|
20230908,132900,340824574,1694,1694,1694,1694,0
|
|
20230908,132800,340824574,1694,1694,1694,1694,0
|
|
20230908,132700,340824574,1694,1694,1694,1694,46
|
|
20230908,132600,340746650,1691,1691,1691,1691,574
|
|
20230908,132500,339776016,1691,1691,1691,1691,0
|
|
20230908,132400,339776016,1691,1694,1694,1691,1354
|
|
20230908,132300,337485952,1691,1691,1691,1691,0
|
|
20230908,132200,337485952,1691,1694,1694,1691,689
|
|
20230908,132100,336318789,1694,1694,1694,1694,100
|
|
20230908,132000,336149389,1695,1695,1695,1695,1839
|
|
20230908,131900,333032284,1695,1695,1695,1695,0
|
|
20230908,131800,333032284,1695,1695,1695,1695,200
|
|
20230908,131700,332693284,1695,1695,1695,1695,200
|
|
20230908,131600,332354284,1698,1698,1698,1698,1032
|
|
20230908,131500,330601948,1699,1699,1699,1699,0
|
|
20230908,131400,330601948,1699,1699,1699,1699,100
|
|
20230908,131300,330432048,1700,1699,1700,1699,200
|
|
20230908,131200,330092148,1699,1699,1699,1699,100
|
|
20230908,131100,329922248,1700,1700,1700,1700,0
|
|
20230908,131000,329922248,1700,1700,1700,1700,0
|
|
20230908,130900,329922248,1700,1700,1700,1700,20
|
|
20230908,130800,329888248,1700,1700,1700,1700,100
|
|
20230908,130700,329718248,1700,1700,1700,1700,0
|
|
20230908,130600,329718248,1700,1700,1700,1700,18
|
|
20230908,130500,329687648,1700,1694,1700,1694,144
|
|
20230908,130400,329443277,1694,1694,1694,1694,100
|
|
20230908,130300,329273877,1694,1695,1695,1694,1276
|
|
20230908,130200,327112262,1695,1695,1695,1695,0
|
|
20230908,130100,327112262,1695,1695,1695,1695,147
|
|
20230908,130000,326863097,1695,1695,1695,1695,0
|
|
20230908,125900,326863097,1695,1695,1695,1695,0
|
|
20230908,125800,326863097,1695,1695,1695,1695,2
|
|
20230908,125700,326859707,1695,1695,1695,1695,71
|
|
20230908,125600,326739362,1695,1695,1695,1695,300
|
|
20230908,125500,326230862,1695,1697,1697,1695,5585
|
|
20230908,125400,316763724,1697,1697,1697,1697,0
|
|
20230908,125300,316763724,1697,1697,1697,1697,3
|
|
20230908,125200,316758633,1697,1697,1697,1697,0
|
|
20230908,125100,316758633,1697,1697,1697,1697,200
|
|
20230908,125000,316419233,1697,1697,1697,1697,0
|
|
20230908,124900,316419233,1697,1697,1697,1697,0
|
|
20230908,124800,316419233,1697,1697,1697,1697,200
|
|
20230908,124700,316079833,1697,1697,1697,1697,0
|
|
20230908,124600,316079833,1697,1697,1697,1697,0
|
|
20230908,124500,316079833,1697,1698,1698,1697,207
|
|
20230908,124400,315728354,1698,1698,1698,1698,0
|
|
20230908,124300,315728354,1698,1699,1699,1698,468
|
|
20230908,124200,314933544,1702,1702,1702,1702,0
|
|
20230908,124100,314933544,1702,1702,1702,1702,2
|
|
20230908,124000,314930140,1698,1698,1698,1698,24
|
|
20230908,123900,314889388,1698,1698,1698,1698,530
|
|
20230908,123800,313989448,1698,1698,1698,1698,300
|
|
20230908,123700,313480048,1698,1697,1698,1697,1691
|
|
20230908,123600,310609420,1697,1692,1697,1692,622
|
|
20230908,123500,309554321,1690,1690,1690,1690,72
|
|
20230908,123400,309432641,1690,1692,1692,1690,12928
|
|
20230908,123300,287582707,1694,1696,1696,1694,235
|
|
20230908,123200,287184197,1696,1696,1696,1696,0
|
|
20230908,123100,287184197,1696,1696,1696,1694,235
|
|
20230908,123000,286785727,1698,1698,1698,1698,0
|
|
20230908,122900,286785727,1698,1702,1702,1698,1138
|
|
20230908,122800,284851202,1702,1702,1702,1700,532
|
|
20230908,122700,283945838,1702,1700,1702,1700,6972
|
|
20230908,122600,272085832,1697,1697,1697,1697,0
|
|
20230908,122500,272085832,1697,1691,1697,1691,2750
|
|
20230908,122400,267425865,1691,1691,1691,1691,144
|
|
20230908,122300,267182361,1691,1691,1691,1691,160
|
|
20230908,122200,266911801,1691,1691,1691,1691,1
|
|
20230908,122100,266910110,1689,1690,1690,1689,200
|
|
20230908,122000,266572299,1689,1689,1689,1689,300
|
|
20230908,121900,266065599,1689,1689,1689,1689,1
|
|
20230908,121800,266063910,1690,1690,1690,1690,71
|
|
20230908,121700,265943920,1690,1690,1690,1690,1332
|
|
20230908,121600,263692840,1690,1690,1690,1690,346
|
|
20230908,121500,263108100,1690,1690,1690,1690,49
|
|
20230908,121400,263025290,1690,1690,1690,1690,1265
|
|
20230908,121300,260887440,1696,1696,1696,1696,10
|
|
20230908,121200,260870480,1696,1696,1696,1696,11
|
|
20230908,121100,260851824,1695,1695,1695,1695,0
|
|
20230908,121000,260851824,1695,1695,1695,1695,176
|
|
20230908,120900,260553504,1690,1690,1690,1690,0
|
|
20230908,120800,260553504,1690,1690,1690,1690,0
|
|
20230908,120700,260553504,1690,1690,1690,1690,0
|
|
20230908,120600,260553504,1690,1690,1690,1690,0
|
|
20230908,120500,260553504,1690,1690,1690,1690,519
|
|
20230908,120400,259676394,1687,1687,1687,1687,236
|
|
20230908,120300,259278262,1687,1689,1689,1687,1603
|
|
20230908,120200,256572519,1689,1691,1691,1689,5494
|
|
20230908,120100,247286093,1690,1697,1697,1690,9354
|
|
20230908,120000,231455483,1699,1699,1699,1699,2
|
|
20230908,115900,231452085,1699,1699,1699,1699,0
|
|
20230908,115800,231452085,1699,1698,1699,1698,434
|
|
20230908,115700,230714943,1699,1700,1700,1699,1788
|
|
20230908,115600,227676983,1701,1701,1701,1701,0
|
|
20230908,115500,227676983,1701,1701,1701,1701,561
|
|
20230908,115400,226722722,1702,1702,1702,1702,0
|
|
20230908,115300,226722722,1702,1702,1702,1702,0
|
|
20230908,115200,226722722,1702,1702,1702,1702,100
|
|
20230908,115100,226552522,1702,1702,1702,1702,54
|
|
20230908,115000,226460614,1702,1702,1702,1702,0
|
|
20230908,114900,226460614,1702,1702,1702,1702,0
|
|
20230908,114800,226460614,1702,1702,1702,1702,0
|
|
20230908,114700,226460614,1702,1702,1702,1702,0
|
|
20230908,114600,226460614,1702,1702,1702,1702,107
|
|
20230908,114500,226278500,1702,1702,1702,1702,134
|
|
20230908,114400,226050432,1707,1707,1707,1707,0
|
|
20230908,114300,226050432,1707,1707,1707,1707,0
|
|
20230908,114200,226050432,1707,1707,1707,1707,0
|
|
20230908,114100,226050432,1707,1706,1707,1706,103
|
|
20230908,114000,225874712,1701,1701,1701,1701,0
|
|
20230908,113900,225874712,1701,1701,1701,1701,30
|
|
20230908,113800,225823682,1701,1701,1701,1701,0
|
|
20230908,113700,225823682,1701,1702,1702,1701,1000
|
|
20230908,113600,224122232,1701,1701,1701,1701,173
|
|
20230908,113500,223827959,1701,1701,1701,1701,0
|
|
20230908,113400,223827959,1701,1701,1701,1701,0
|
|
20230908,113300,223827959,1701,1701,1701,1701,300
|
|
20230908,113200,223317659,1700,1701,1701,1700,1000
|
|
20230908,113100,221617212,1707,1706,1707,1706,301
|
|
20230908,113000,221103628,1701,1705,1705,1701,1000
|
|
20230908,112900,219402592,1706,1706,1706,1706,0
|
|
20230908,112800,219402592,1706,1706,1706,1706,0
|
|
20230908,112700,219402592,1706,1706,1706,1706,1
|
|
20230908,112600,219400886,1706,1706,1706,1706,0
|
|
20230908,112500,219400886,1706,1706,1706,1706,476
|
|
20230908,112400,218588830,1706,1706,1706,1706,1
|
|
20230908,112300,218587124,1706,1705,1706,1705,66
|
|
20230908,112200,218474571,1705,1705,1705,1705,1
|
|
20230908,112100,218472866,1700,1700,1700,1700,1382
|
|
20230908,112000,216123466,1700,1700,1700,1700,0
|
|
20230908,111900,216123466,1700,1700,1700,1700,7
|
|
20230908,111800,216111566,1700,1700,1700,1700,10
|
|
20230908,111700,216094566,1706,1706,1706,1706,0
|
|
20230908,111600,216094566,1706,1706,1706,1706,0
|
|
20230908,111500,216094566,1706,1700,1706,1699,10088
|
|
20230908,111400,198954183,1706,1706,1706,1706,0
|
|
20230908,111300,198954183,1706,1706,1706,1706,0
|
|
20230908,111200,198954183,1706,1706,1706,1706,10
|
|
20230908,111100,198937123,1699,1699,1705,1699,8569
|
|
20230908,111000,184375992,1707,1707,1707,1707,0
|
|
20230908,110900,184375992,1707,1702,1707,1702,511
|
|
20230908,110800,183506215,1701,1701,1701,1701,300
|
|
20230908,110700,182995915,1698,1699,1699,1698,614
|
|
20230908,110600,181952859,1701,1699,1701,1699,1571
|
|
20230908,110500,179283670,1699,1699,1699,1699,1332
|
|
20230908,110400,177020602,1699,1699,1699,1699,0
|
|
20230908,110300,177020602,1699,1699,1699,1699,1500
|
|
20230908,110200,174472102,1699,1699,1699,1699,0
|
|
20230908,110100,174472102,1699,1699,1699,1699,14
|
|
20230908,110000,174448316,1698,1698,1698,1698,1000
|
|
20230908,105900,172750316,1698,1698,1698,1698,0
|
|
20230908,105800,172750316,1698,1700,1700,1698,300
|
|
20230908,105700,172240913,1696,1705,1705,1696,8201
|
|
20230908,105600,158314701,1705,1714,1714,1704,1786
|
|
20230908,105500,155267773,1715,1716,1716,1715,1878
|
|
20230908,105400,152046416,1716,1716,1716,1716,610
|
|
20230908,105300,150999656,1716,1716,1716,1716,128
|
|
20230908,105200,150780008,1721,1721,1721,1721,996
|
|
20230908,105100,149065892,1721,1719,1721,1718,916
|
|
20230908,105000,147489769,1719,1720,1725,1718,1529
|
|
20230908,104900,144859267,1725,1724,1725,1723,3079
|
|
20230908,104800,139548091,1725,1726,1726,1725,4965
|
|
20230908,104700,130981510,1726,1726,1726,1726,18
|
|
20230908,104600,130950442,1732,1732,1732,1732,0
|
|
20230908,104500,130950442,1732,1732,1732,1732,0
|
|
20230908,104400,130950442,1732,1732,1732,1732,1
|
|
20230908,104300,130948710,1732,1732,1732,1732,2
|
|
20230908,104200,130945246,1726,1726,1726,1726,1
|
|
20230908,104100,130943520,1725,1725,1725,1725,0
|
|
20230908,104000,130943520,1725,1725,1725,1725,1
|
|
20230908,103900,130941795,1725,1725,1725,1725,1748
|
|
20230908,103800,127926495,1724,1724,1724,1724,0
|
|
20230908,103700,127926495,1724,1724,1724,1724,0
|
|
20230908,103600,127926495,1724,1724,1724,1724,0
|
|
20230908,103500,127926495,1724,1724,1724,1724,290
|
|
20230908,103400,127426535,1720,1720,1720,1720,0
|
|
20230908,103300,127426535,1720,1720,1720,1720,0
|
|
20230908,103200,127426535,1720,1724,1724,1720,270
|
|
20230908,103100,126961848,1725,1725,1725,1725,10
|
|
20230908,103000,126944598,1725,1725,1725,1725,242
|
|
20230908,102900,126527148,1725,1726,1726,1725,6383
|
|
20230908,102800,115511211,1727,1727,1727,1727,0
|
|
20230908,102700,115511211,1727,1727,1727,1727,0
|
|
20230908,102600,115511211,1727,1727,1727,1727,100
|
|
20230908,102500,115338511,1727,1727,1727,1727,0
|
|
20230908,102400,115338511,1727,1727,1727,1727,900
|
|
20230908,102300,113784211,1727,1727,1727,1727,48
|
|
20230908,102200,113701315,1727,1727,1727,1727,0
|
|
20230908,102100,113701315,1727,1727,1727,1727,88
|
|
20230908,102000,113549339,1727,1730,1730,1727,212
|
|
20230908,101900,113183206,1732,1732,1732,1732,0
|
|
20230908,101800,113183206,1732,1732,1732,1732,51
|
|
20230908,101700,113094874,1732,1732,1732,1732,0
|
|
20230908,101600,113094874,1732,1732,1732,1732,0
|
|
20230908,101500,113094874,1732,1732,1732,1732,0
|
|
20230908,101400,113094874,1732,1733,1733,1732,500
|
|
20230908,101300,112228624,1737,1737,1737,1737,0
|
|
20230908,101200,112228624,1737,1737,1737,1737,0
|
|
20230908,101100,112228624,1737,1737,1737,1737,0
|
|
20230908,101000,112228624,1737,1737,1737,1737,0
|
|
20230908,100900,112228624,1737,1737,1737,1737,0
|
|
20230908,100800,112228624,1737,1737,1737,1737,367
|
|
20230908,100700,111591145,1735,1733,1735,1733,1450
|
|
20230908,100600,109076295,1726,1726,1726,1726,6
|
|
20230908,100500,109065939,1725,1725,1725,1725,0
|
|
20230908,100400,109065939,1725,1725,1725,1725,2
|
|
20230908,100300,109062489,1730,1730,1730,1730,0
|
|
20230908,100200,109062489,1730,1727,1730,1727,213
|
|
20230908,100100,108694278,1727,1727,1727,1727,0
|
|
20230908,100000,108694278,1727,1727,1727,1727,394
|
|
20230908,095900,108013840,1728,1728,1728,1728,287
|
|
20230908,095800,107517904,1728,1728,1728,1728,201
|
|
20230908,095700,107170576,1728,1728,1728,1728,20
|
|
20230908,095600,107136016,1723,1721,1723,1721,501
|
|
20230908,095500,106272795,1721,1721,1721,1721,0
|
|
20230908,095400,106272795,1721,1721,1721,1721,61
|
|
20230908,095300,106167814,1732,1732,1732,1732,1
|
|
20230908,095200,106166082,1720,1720,1720,1720,0
|
|
20230908,095100,106166082,1720,1720,1720,1720,0
|
|
20230908,095000,106166082,1720,1721,1721,1720,1000
|
|
20230908,094900,104445673,1733,1733,1733,1733,0
|
|
20230908,094800,104445673,1733,1733,1733,1733,15
|
|
20230908,094700,104419678,1721,1732,1733,1721,526
|
|
20230908,094600,103513774,1733,1729,1733,1729,197
|
|
20230908,094500,103172987,1720,1723,1723,1720,1793
|
|
20230908,094400,100086979,1735,1735,1735,1735,0
|
|
20230908,094300,100086979,1735,1735,1735,1735,1
|
|
20230908,094200,100085244,1724,1724,1724,1724,5
|
|
20230908,094100,100076624,1724,1724,1724,1724,0
|
|
20230908,094000,100076624,1724,1726,1726,1724,1730
|
|
20230908,093900,97092104,1726,1726,1726,1726,3
|
|
20230908,093800,97086926,1737,1737,1737,1726,233
|
|
20230908,093700,96684735,1737,1737,1737,1737,24
|
|
20230908,093600,96643047,1737,1737,1737,1737,9
|
|
20230908,093500,96627414,1737,1737,1737,1737,9
|
|
20230908,093400,96611781,1737,1737,1737,1733,632
|
|
20230908,093300,95515997,1737,1737,1737,1737,0
|
|
20230908,093200,95515997,1737,1737,1737,1737,0
|
|
20230908,093100,95515997,1737,1737,1737,1733,620
|
|
20230908,093000,94441113,1733,1733,1733,1733,299
|
|
20230908,092900,93922946,1733,1733,1733,1733,210
|
|
20230908,092800,93559016,1733,1722,1733,1722,19
|
|
20230908,092700,93526210,1722,1735,1735,1722,3542
|
|
20230908,092600,87397409,1737,1737,1737,1737,0
|
|
20230908,092500,87397409,1737,1737,1737,1737,1000
|
|
20230908,092400,85660409,1737,1737,1737,1737,0
|
|
20230908,092300,85660409,1737,1738,1738,1737,12
|
|
20230908,092200,85639564,1744,1744,1744,1744,0
|
|
20230908,092100,85639564,1744,1743,1744,1733,5011
|
|
20230908,092000,76946864,1748,1748,1748,1748,490
|
|
20230908,091900,76090344,1748,1748,1748,1748,210
|
|
20230908,091800,75723264,1748,1748,1748,1748,50
|
|
20230908,091700,75635864,1746,1754,1754,1746,6977
|
|
20230908,091600,63414022,1767,1769,1769,1767,8
|
|
20230908,091500,63399880,1768,1759,1768,1754,3067
|
|
20230908,091400,58005451,1760,1760,1760,1760,14
|
|
20230908,091300,57980811,1760,1760,1760,1760,273
|
|
20230908,091200,57500331,1760,1754,1760,1754,2134
|
|
20230908,091100,53757141,1754,1746,1754,1746,4484
|
|
20230908,091000,45923596,1746,1746,1746,1734,2084
|
|
20230908,090900,42309652,1734,1732,1734,1732,2408
|
|
20230908,090800,38137271,1721,1721,1721,1721,144
|
|
20230908,090700,37889447,1709,1709,1709,1709,0
|
|
20230908,090600,37889447,1709,1721,1721,1709,828
|
|
20230908,090500,36465683,1721,1721,1721,1721,584
|
|
20230908,090400,35460619,1721,1718,1748,1718,5791
|
|
20230908,090300,25499572,1720,1697,1720,1696,3243
|
|
20230908,090200,19996187,1698,1721,1722,1698,8609
|
|
20230908,090100,5336822,1722,1730,1730,1722,1981
|
|
20230908,090000,1924047,1730,1735,1735,1730,1110
|