595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,185200,134332184,1714,1714,1714,1714,414
|
|
20230914,185100,134332184,1714,1714,1714,1714,0
|
|
20230914,185000,134332184,1714,1714,1714,1714,0
|
|
20230914,184900,134332184,1714,1714,1714,1714,0
|
|
20230914,184800,134332184,1714,1714,1714,1714,0
|
|
20230914,184700,134332184,1714,1714,1714,1714,0
|
|
20230914,184600,134332184,1714,1714,1714,1714,0
|
|
20230914,184500,134332184,1714,1714,1714,1714,0
|
|
20230914,184400,134332184,1714,1714,1714,1714,0
|
|
20230914,184300,134332184,1714,1714,1714,1714,0
|
|
20230914,184200,134332184,1714,1714,1714,1714,0
|
|
20230914,184100,134332184,1714,1714,1714,1714,0
|
|
20230914,184000,134332184,1714,1714,1714,1714,0
|
|
20230914,183900,134332184,1714,1714,1714,1714,0
|
|
20230914,183800,134332184,1714,1714,1714,1714,0
|
|
20230914,183700,134332184,1714,1714,1714,1714,0
|
|
20230914,183600,134332184,1714,1714,1714,1714,0
|
|
20230914,183500,134332184,1714,1714,1714,1714,0
|
|
20230914,183400,134332184,1714,1714,1714,1714,0
|
|
20230914,183300,134332184,1714,1714,1714,1714,0
|
|
20230914,183200,134332184,1714,1714,1714,1714,0
|
|
20230914,183100,134332184,1714,1714,1714,1714,0
|
|
20230914,183000,134332184,1714,1714,1714,1714,0
|
|
20230914,182900,134332184,1714,1714,1714,1714,0
|
|
20230914,182800,134332184,1714,1714,1714,1714,0
|
|
20230914,182700,134332184,1714,1714,1714,1714,0
|
|
20230914,182600,134332184,1714,1714,1714,1714,0
|
|
20230914,182500,134332184,1714,1714,1714,1714,0
|
|
20230914,182400,134332184,1714,1714,1714,1714,0
|
|
20230914,182300,134332184,1714,1714,1714,1714,0
|
|
20230914,182200,134332184,1714,1714,1714,1714,414
|
|
20230914,182100,134332184,1714,1714,1714,1714,0
|
|
20230914,182000,134332184,1714,1714,1714,1714,0
|
|
20230914,181900,134332184,1714,1714,1714,1714,0
|
|
20230914,181800,134332184,1714,1714,1714,1714,0
|
|
20230914,181700,134332184,1714,1714,1714,1714,0
|
|
20230914,181600,134332184,1714,1714,1714,1714,0
|
|
20230914,181500,134332184,1714,1714,1714,1714,0
|
|
20230914,181400,134332184,1714,1714,1714,1714,0
|
|
20230914,181300,134332184,1714,1714,1714,1714,0
|
|
20230914,181200,134332184,1714,1714,1714,1714,0
|
|
20230914,181100,134332184,1714,1714,1714,1714,0
|
|
20230914,181000,134332184,1714,1714,1714,1714,0
|
|
20230914,180900,134332184,1714,1714,1714,1714,0
|
|
20230914,180800,134332184,1714,1714,1714,1714,0
|
|
20230914,180700,134332184,1714,1714,1714,1714,0
|
|
20230914,180600,134332184,1714,1714,1714,1714,0
|
|
20230914,180500,134332184,1714,1714,1714,1714,0
|
|
20230914,180400,134332184,1714,1714,1714,1714,0
|
|
20230914,180300,134332184,1714,1714,1714,1714,0
|
|
20230914,180200,134332184,1714,1714,1714,1714,0
|
|
20230914,180100,134332184,1714,1714,1714,1714,0
|
|
20230914,180000,134332184,1714,1714,1714,1714,0
|
|
20230914,175900,134332184,1714,1714,1714,1714,0
|
|
20230914,175800,134332184,1714,1714,1714,1714,0
|
|
20230914,175700,134332184,1714,1714,1714,1714,0
|
|
20230914,175600,134332184,1714,1714,1714,1714,0
|
|
20230914,175500,134332184,1714,1714,1714,1714,0
|
|
20230914,175400,134332184,1714,1714,1714,1714,0
|
|
20230914,175300,134332184,1714,1714,1714,1714,0
|
|
20230914,175200,134332184,1714,1714,1714,1714,414
|
|
20230914,175100,134332184,1714,1714,1714,1714,0
|
|
20230914,175000,134332184,1714,1714,1714,1714,0
|
|
20230914,174900,134332184,1714,1714,1714,1714,0
|
|
20230914,174800,134332184,1714,1714,1714,1714,0
|
|
20230914,174700,134332184,1714,1714,1714,1714,0
|
|
20230914,174600,134332184,1714,1714,1714,1714,0
|
|
20230914,174500,134332184,1714,1714,1714,1714,0
|
|
20230914,174400,134332184,1714,1714,1714,1714,0
|
|
20230914,174300,134332184,1714,1714,1714,1714,0
|
|
20230914,174200,134332184,1714,1714,1714,1714,0
|
|
20230914,174100,134332184,1714,1714,1714,1714,0
|
|
20230914,174000,134332184,1714,1714,1714,1714,0
|
|
20230914,173900,134332184,1714,1714,1714,1714,0
|
|
20230914,173800,134332184,1714,1714,1714,1714,0
|
|
20230914,173700,134332184,1714,1714,1714,1714,0
|
|
20230914,173600,134332184,1714,1714,1714,1714,0
|
|
20230914,173500,134332184,1714,1714,1714,1714,0
|
|
20230914,173400,134332184,1714,1714,1714,1714,0
|
|
20230914,173300,134332184,1714,1714,1714,1714,0
|
|
20230914,173200,134332184,1714,1714,1714,1714,0
|
|
20230914,173100,134332184,1714,1714,1714,1714,0
|
|
20230914,173000,134332184,1714,1714,1714,1714,0
|
|
20230914,172900,134332184,1714,1714,1714,1714,0
|
|
20230914,172800,134332184,1714,1714,1714,1714,0
|
|
20230914,172700,134332184,1714,1714,1714,1714,0
|
|
20230914,172600,134332184,1714,1714,1714,1714,0
|
|
20230914,172500,134332184,1714,1714,1714,1714,0
|
|
20230914,172400,134332184,1714,1714,1714,1714,0
|
|
20230914,172300,134332184,1714,1714,1714,1714,0
|
|
20230914,172200,134332184,1714,1714,1714,1714,414
|
|
20230914,172100,134332184,1714,1714,1714,1714,0
|
|
20230914,172000,134332184,1714,1714,1714,1714,0
|
|
20230914,171900,134332184,1714,1714,1714,1714,0
|
|
20230914,171800,134332184,1714,1714,1714,1714,0
|
|
20230914,171700,134332184,1714,1714,1714,1714,0
|
|
20230914,171600,134332184,1714,1714,1714,1714,0
|
|
20230914,171500,134332184,1714,1714,1714,1714,0
|
|
20230914,171400,134332184,1714,1714,1714,1714,0
|
|
20230914,171300,134332184,1714,1714,1714,1714,0
|
|
20230914,171200,134332184,1714,1714,1714,1714,0
|
|
20230914,171100,134332184,1714,1714,1714,1714,0
|
|
20230914,171000,134332184,1714,1714,1714,1714,0
|
|
20230914,170900,134332184,1714,1714,1714,1714,0
|
|
20230914,170800,134332184,1714,1714,1714,1714,0
|
|
20230914,170700,134332184,1714,1714,1714,1714,0
|
|
20230914,170600,134332184,1714,1714,1714,1714,0
|
|
20230914,170500,134332184,1714,1714,1714,1714,0
|
|
20230914,170400,134332184,1714,1714,1714,1714,0
|
|
20230914,170300,134332184,1714,1714,1714,1714,0
|
|
20230914,170200,134332184,1714,1714,1714,1714,0
|
|
20230914,170100,134332184,1714,1714,1714,1714,0
|
|
20230914,170000,134332184,1714,1714,1714,1714,0
|
|
20230914,165900,134332184,1714,1714,1714,1714,0
|
|
20230914,165800,134332184,1714,1714,1714,1714,0
|
|
20230914,165700,134332184,1714,1714,1714,1714,0
|
|
20230914,165600,134332184,1714,1714,1714,1714,0
|
|
20230914,165500,134332184,1714,1714,1714,1714,0
|
|
20230914,165400,134332184,1714,1714,1714,1714,0
|
|
20230914,165300,134332184,1714,1714,1714,1714,0
|
|
20230914,165200,134332184,1714,1714,1714,1714,414
|
|
20230914,165100,134332184,1714,1714,1714,1714,0
|
|
20230914,165000,134332184,1714,1714,1714,1714,0
|
|
20230914,164900,134332184,1714,1714,1714,1714,0
|
|
20230914,164800,134332184,1714,1714,1714,1714,0
|
|
20230914,164700,134332184,1714,1714,1714,1714,0
|
|
20230914,164600,134332184,1714,1714,1714,1714,0
|
|
20230914,164500,134332184,1714,1714,1714,1714,0
|
|
20230914,164400,134332184,1714,1714,1714,1714,0
|
|
20230914,164300,134332184,1714,1714,1714,1714,0
|
|
20230914,164200,134332184,1714,1714,1714,1714,0
|
|
20230914,164100,134332184,1714,1714,1714,1714,0
|
|
20230914,164000,134332184,1714,1714,1714,1714,0
|
|
20230914,163900,134332184,1714,1714,1714,1714,0
|
|
20230914,163800,134332184,1714,1714,1714,1714,0
|
|
20230914,163700,134332184,1714,1714,1714,1714,0
|
|
20230914,163600,134332184,1714,1714,1714,1714,0
|
|
20230914,163500,134332184,1714,1714,1714,1714,0
|
|
20230914,163400,134332184,1714,1714,1714,1714,0
|
|
20230914,163300,134332184,1714,1714,1714,1714,0
|
|
20230914,163200,134332184,1714,1714,1714,1714,0
|
|
20230914,163100,134332184,1714,1714,1714,1714,0
|
|
20230914,163000,134332184,1714,1714,1714,1714,0
|
|
20230914,162900,134332184,1714,1714,1714,1714,0
|
|
20230914,162800,134332184,1714,1714,1714,1714,0
|
|
20230914,162700,134332184,1714,1714,1714,1714,0
|
|
20230914,162600,134332184,1714,1714,1714,1714,0
|
|
20230914,162500,134332184,1714,1714,1714,1714,0
|
|
20230914,162400,134332184,1714,1714,1714,1714,0
|
|
20230914,162300,134332184,1714,1714,1714,1714,0
|
|
20230914,162200,134332184,1714,1714,1714,1714,414
|
|
20230914,162100,134332184,1714,1714,1714,1714,0
|
|
20230914,162000,134332184,1714,1714,1714,1714,0
|
|
20230914,161900,134332184,1714,1714,1714,1714,0
|
|
20230914,161800,134332184,1714,1714,1714,1714,0
|
|
20230914,161700,134332184,1714,1714,1714,1714,0
|
|
20230914,161600,134332184,1714,1714,1714,1714,0
|
|
20230914,161500,134332184,1714,1714,1714,1714,0
|
|
20230914,161400,134332184,1714,1714,1714,1714,0
|
|
20230914,161300,134332184,1714,1714,1714,1714,0
|
|
20230914,161200,134332184,1714,1714,1714,1714,0
|
|
20230914,161100,134332184,1714,1714,1714,1714,0
|
|
20230914,161000,134332184,1714,1714,1714,1714,0
|
|
20230914,160900,134332184,1714,1714,1714,1714,0
|
|
20230914,160800,134332184,1714,1714,1714,1714,0
|
|
20230914,160700,134332184,1714,1714,1714,1714,0
|
|
20230914,160600,134332184,1714,1714,1714,1714,0
|
|
20230914,160500,134332184,1714,1714,1714,1714,0
|
|
20230914,160400,134332184,1714,1714,1714,1714,0
|
|
20230914,160300,134332184,1714,1714,1714,1714,0
|
|
20230914,160200,134332184,1714,1714,1714,1714,0
|
|
20230914,160100,134332184,1714,1714,1714,1714,0
|
|
20230914,160000,134332184,1714,1714,1714,1714,0
|
|
20230914,155900,134332184,1714,1714,1714,1714,0
|
|
20230914,155800,134332184,1714,1714,1714,1714,0
|
|
20230914,155700,134332184,1714,1714,1714,1714,0
|
|
20230914,155600,134332184,1714,1714,1714,1714,0
|
|
20230914,155500,134332184,1714,1714,1714,1714,0
|
|
20230914,155400,134332184,1714,1714,1714,1714,0
|
|
20230914,155300,134332184,1714,1714,1714,1714,0
|
|
20230914,155200,134332184,1714,1714,1714,1714,414
|
|
20230914,155100,134332184,1714,1714,1714,1714,0
|
|
20230914,155000,134332184,1714,1714,1714,1714,0
|
|
20230914,154900,134332184,1714,1714,1714,1714,0
|
|
20230914,154800,134332184,1714,1714,1714,1714,0
|
|
20230914,154700,134332184,1714,1714,1714,1714,0
|
|
20230914,154600,134332184,1714,1714,1714,1714,0
|
|
20230914,154500,134332184,1714,1714,1714,1714,0
|
|
20230914,154400,134332184,1714,1714,1714,1714,0
|
|
20230914,154300,134332184,1714,1714,1714,1714,0
|
|
20230914,154200,134332184,1714,1714,1714,1714,0
|
|
20230914,154100,134332184,1714,1714,1714,1714,0
|
|
20230914,154000,134332184,1714,1714,1714,1714,0
|
|
20230914,153900,134332184,1714,1714,1714,1714,0
|
|
20230914,153800,134332184,1714,1714,1714,1714,0
|
|
20230914,153700,134332184,1714,1714,1714,1714,0
|
|
20230914,153600,134332184,1714,1714,1714,1714,0
|
|
20230914,153500,134332184,1714,1714,1714,1714,0
|
|
20230914,153400,134332184,1714,1714,1714,1714,0
|
|
20230914,153300,134332184,1714,1714,1714,1714,0
|
|
20230914,153200,134332184,1714,1714,1714,1714,0
|
|
20230914,153100,134332184,1714,1714,1714,1714,0
|
|
20230914,153000,134332184,1714,1714,1714,1714,414
|
|
20230914,152900,133622588,1714,1714,1714,1714,0
|
|
20230914,152800,133622588,1714,1714,1714,1714,0
|
|
20230914,152700,133622588,1714,1714,1714,1714,0
|
|
20230914,152600,133622588,1714,1714,1714,1714,0
|
|
20230914,152500,133622588,1714,1714,1714,1714,0
|
|
20230914,152400,133622588,1714,1714,1714,1714,0
|
|
20230914,152300,133622588,1714,1714,1714,1714,0
|
|
20230914,152200,133622588,1714,1714,1714,1714,0
|
|
20230914,152100,133622588,1714,1714,1714,1714,0
|
|
20230914,152000,133622588,1714,1714,1714,1714,0
|
|
20230914,151900,133622588,1714,1710,1714,1710,925
|
|
20230914,151800,132039965,1710,1705,1710,1705,26
|
|
20230914,151700,131995630,1706,1706,1706,1706,20
|
|
20230914,151600,131961510,1706,1706,1706,1706,5
|
|
20230914,151500,131952980,1704,1704,1704,1704,0
|
|
20230914,151400,131952980,1704,1704,1704,1704,0
|
|
20230914,151300,131952980,1704,1704,1704,1704,0
|
|
20230914,151200,131952980,1704,1704,1704,1704,0
|
|
20230914,151100,131952980,1704,1704,1704,1704,0
|
|
20230914,151000,131952980,1704,1704,1704,1704,453
|
|
20230914,150900,131181068,1704,1711,1711,1704,23
|
|
20230914,150800,131141855,1711,1711,1711,1711,3
|
|
20230914,150700,131136722,1711,1711,1711,1711,0
|
|
20230914,150600,131136722,1711,1711,1711,1711,0
|
|
20230914,150500,131136722,1711,1711,1711,1711,1
|
|
20230914,150400,131135011,1703,1703,1703,1703,0
|
|
20230914,150300,131135011,1703,1703,1703,1703,0
|
|
20230914,150200,131135011,1703,1703,1703,1703,20
|
|
20230914,150100,131100951,1711,1711,1711,1711,0
|
|
20230914,150000,131100951,1711,1711,1711,1711,702
|
|
20230914,145900,129899829,1711,1711,1711,1711,440
|
|
20230914,145800,129146989,1711,1710,1711,1710,1502
|
|
20230914,145700,126578567,1709,1709,1709,1709,500
|
|
20230914,145600,125724067,1710,1710,1710,1710,0
|
|
20230914,145500,125724067,1710,1709,1710,1709,100
|
|
20230914,145400,125553165,1710,1710,1710,1710,3000
|
|
20230914,145300,120423165,1711,1711,1711,1711,0
|
|
20230914,145200,120423165,1711,1711,1711,1711,0
|
|
20230914,145100,120423165,1711,1711,1711,1711,0
|
|
20230914,145000,120423165,1711,1711,1711,1711,0
|
|
20230914,144900,120423165,1711,1711,1711,1711,10
|
|
20230914,144800,120406055,1707,1707,1707,1707,21
|
|
20230914,144700,120370208,1707,1707,1707,1707,0
|
|
20230914,144600,120370208,1707,1707,1707,1707,59
|
|
20230914,144500,120269495,1707,1707,1707,1707,822
|
|
20230914,144400,118866341,1707,1696,1707,1696,10725
|
|
20230914,144300,100641437,1695,1693,1695,1693,5147
|
|
20230914,144200,91920368,1693,1694,1694,1680,4
|
|
20230914,144100,91913621,1677,1687,1687,1677,1000
|
|
20230914,144000,90236203,1694,1694,1694,1694,0
|
|
20230914,143900,90236203,1694,1694,1694,1694,0
|
|
20230914,143800,90236203,1694,1694,1694,1694,0
|
|
20230914,143700,90236203,1694,1694,1694,1694,0
|
|
20230914,143600,90236203,1694,1694,1694,1694,0
|
|
20230914,143500,90236203,1694,1694,1694,1694,100
|
|
20230914,143400,90066803,1694,1694,1694,1694,0
|
|
20230914,143300,90066803,1694,1694,1694,1694,0
|
|
20230914,143200,90066803,1694,1694,1694,1694,0
|
|
20230914,143100,90066803,1694,1694,1694,1694,0
|
|
20230914,143000,90066803,1694,1694,1694,1694,1
|
|
20230914,142900,90065109,1694,1694,1694,1694,0
|
|
20230914,142800,90065109,1694,1694,1694,1694,0
|
|
20230914,142700,90065109,1694,1694,1694,1694,325
|
|
20230914,142600,89514559,1695,1695,1695,1695,0
|
|
20230914,142500,89514559,1695,1695,1695,1695,0
|
|
20230914,142400,89514559,1695,1695,1695,1695,0
|
|
20230914,142300,89514559,1695,1695,1695,1695,0
|
|
20230914,142200,89514559,1695,1695,1695,1695,1
|
|
20230914,142100,89512864,1683,1683,1683,1683,0
|
|
20230914,142000,89512864,1683,1682,1683,1682,4414
|
|
20230914,141900,82084112,1683,1683,1683,1683,0
|
|
20230914,141800,82084112,1683,1683,1683,1683,0
|
|
20230914,141700,82084112,1683,1683,1683,1683,0
|
|
20230914,141600,82084112,1683,1680,1683,1680,3000
|
|
20230914,141500,77036936,1673,1673,1673,1673,0
|
|
20230914,141400,77036936,1673,1673,1673,1673,0
|
|
20230914,141300,77036936,1673,1673,1673,1673,0
|
|
20230914,141200,77036936,1673,1673,1673,1673,1
|
|
20230914,141100,77035263,1674,1674,1674,1674,0
|
|
20230914,141000,77035263,1674,1674,1674,1674,0
|
|
20230914,140900,77035263,1674,1677,1677,1674,300
|
|
20230914,140800,76532763,1676,1676,1676,1676,100
|
|
20230914,140700,76365163,1675,1675,1675,1675,0
|
|
20230914,140600,76365163,1675,1675,1675,1675,300
|
|
20230914,140500,75862663,1674,1673,1674,1673,2199
|
|
20230914,140400,72181736,1673,1673,1673,1673,0
|
|
20230914,140300,72181736,1673,1673,1673,1673,100
|
|
20230914,140200,72014436,1674,1674,1674,1674,0
|
|
20230914,140100,72014436,1674,1674,1674,1674,0
|
|
20230914,140000,72014436,1674,1674,1674,1674,0
|
|
20230914,135900,72014436,1674,1674,1674,1674,0
|
|
20230914,135800,72014436,1674,1674,1674,1674,0
|
|
20230914,135700,72014436,1674,1674,1674,1674,0
|
|
20230914,135600,72014436,1674,1674,1674,1674,0
|
|
20230914,135500,72014436,1674,1674,1674,1674,0
|
|
20230914,135400,72014436,1674,1674,1674,1674,0
|
|
20230914,135300,72014436,1674,1674,1674,1674,1
|
|
20230914,135200,72012762,1668,1668,1668,1668,0
|
|
20230914,135100,72012762,1668,1668,1668,1668,50
|
|
20230914,135000,71929362,1668,1668,1668,1668,0
|
|
20230914,134900,71929362,1668,1668,1668,1668,0
|
|
20230914,134800,71929362,1668,1668,1668,1668,301
|
|
20230914,134700,71427294,1668,1668,1668,1668,0
|
|
20230914,134600,71427294,1668,1668,1668,1668,0
|
|
20230914,134500,71427294,1668,1668,1668,1668,0
|
|
20230914,134400,71427294,1668,1668,1668,1668,0
|
|
20230914,134300,71427294,1668,1668,1668,1668,0
|
|
20230914,134200,71427294,1668,1668,1668,1668,0
|
|
20230914,134100,71427294,1668,1674,1674,1668,2056
|
|
20230914,134000,67986474,1673,1673,1673,1673,334
|
|
20230914,133900,67427692,1672,1672,1672,1672,0
|
|
20230914,133800,67427692,1672,1672,1672,1672,0
|
|
20230914,133700,67427692,1672,1672,1672,1672,0
|
|
20230914,133600,67427692,1672,1672,1672,1672,549
|
|
20230914,133500,66509764,1672,1672,1672,1672,0
|
|
20230914,133400,66509764,1672,1672,1672,1672,0
|
|
20230914,133300,66509764,1672,1672,1672,1672,0
|
|
20230914,133200,66509764,1672,1672,1672,1672,0
|
|
20230914,133100,66509764,1672,1668,1672,1668,101
|
|
20230914,133000,66341292,1673,1673,1673,1673,0
|
|
20230914,132900,66341292,1673,1673,1673,1673,0
|
|
20230914,132800,66341292,1673,1673,1673,1673,0
|
|
20230914,132700,66341292,1673,1673,1673,1673,0
|
|
20230914,132600,66341292,1673,1673,1673,1673,6
|
|
20230914,132500,66331254,1675,1675,1675,1675,0
|
|
20230914,132400,66331254,1675,1675,1675,1675,0
|
|
20230914,132300,66331254,1675,1675,1675,1675,0
|
|
20230914,132200,66331254,1675,1675,1675,1675,0
|
|
20230914,132100,66331254,1675,1675,1675,1675,0
|
|
20230914,132000,66331254,1675,1675,1675,1675,0
|
|
20230914,131900,66331254,1675,1675,1675,1675,0
|
|
20230914,131800,66331254,1675,1675,1675,1675,0
|
|
20230914,131700,66331254,1675,1675,1675,1675,0
|
|
20230914,131600,66331254,1675,1675,1675,1675,0
|
|
20230914,131500,66331254,1675,1675,1675,1675,0
|
|
20230914,131400,66331254,1675,1675,1675,1675,0
|
|
20230914,131300,66331254,1675,1675,1675,1675,1
|
|
20230914,131200,66329579,1675,1675,1675,1675,0
|
|
20230914,131100,66329579,1675,1675,1675,1675,0
|
|
20230914,131000,66329579,1675,1675,1675,1675,0
|
|
20230914,130900,66329579,1675,1675,1675,1675,0
|
|
20230914,130800,66329579,1675,1675,1675,1675,0
|
|
20230914,130700,66329579,1675,1675,1675,1675,0
|
|
20230914,130600,66329579,1675,1675,1675,1675,0
|
|
20230914,130500,66329579,1675,1675,1675,1675,0
|
|
20230914,130400,66329579,1675,1675,1675,1675,0
|
|
20230914,130300,66329579,1675,1675,1675,1675,0
|
|
20230914,130200,66329579,1675,1674,1675,1674,300
|
|
20230914,130100,65827377,1674,1674,1674,1674,0
|
|
20230914,130000,65827377,1674,1674,1674,1674,0
|
|
20230914,125900,65827377,1674,1674,1674,1674,0
|
|
20230914,125800,65827377,1674,1674,1674,1674,0
|
|
20230914,125700,65827377,1674,1674,1674,1674,0
|
|
20230914,125600,65827377,1674,1674,1674,1674,0
|
|
20230914,125500,65827377,1674,1674,1674,1674,0
|
|
20230914,125400,65827377,1674,1674,1674,1674,0
|
|
20230914,125300,65827377,1674,1674,1674,1674,0
|
|
20230914,125200,65827377,1674,1674,1674,1674,0
|
|
20230914,125100,65827377,1674,1674,1674,1674,0
|
|
20230914,125000,65827377,1674,1674,1674,1674,0
|
|
20230914,124900,65827377,1674,1674,1674,1674,0
|
|
20230914,124800,65827377,1674,1674,1674,1674,0
|
|
20230914,124700,65827377,1674,1674,1674,1674,0
|
|
20230914,124600,65827377,1674,1674,1674,1674,0
|
|
20230914,124500,65827377,1674,1673,1674,1673,409
|
|
20230914,124400,65143110,1674,1669,1674,1669,1634
|
|
20230914,124300,62409497,1669,1668,1669,1668,4
|
|
20230914,124200,62402823,1667,1666,1667,1665,5
|
|
20230914,124100,62394493,1665,1665,1665,1665,1
|
|
20230914,124000,62392828,1672,1672,1672,1672,0
|
|
20230914,123900,62392828,1672,1672,1672,1672,0
|
|
20230914,123800,62392828,1672,1672,1672,1672,0
|
|
20230914,123700,62392828,1672,1672,1672,1672,0
|
|
20230914,123600,62392828,1672,1672,1672,1672,0
|
|
20230914,123500,62392828,1672,1672,1672,1672,0
|
|
20230914,123400,62392828,1672,1672,1672,1672,0
|
|
20230914,123300,62392828,1672,1672,1672,1672,0
|
|
20230914,123200,62392828,1672,1672,1672,1672,0
|
|
20230914,123100,62392828,1672,1672,1672,1672,0
|
|
20230914,123000,62392828,1672,1672,1672,1672,5
|
|
20230914,122900,62384468,1661,1661,1661,1661,0
|
|
20230914,122800,62384468,1661,1661,1661,1661,1
|
|
20230914,122700,62382807,1675,1675,1675,1675,0
|
|
20230914,122600,62382807,1675,1675,1675,1675,0
|
|
20230914,122500,62382807,1675,1675,1675,1675,0
|
|
20230914,122400,62382807,1675,1670,1675,1670,101
|
|
20230914,122300,62214132,1661,1661,1661,1661,30
|
|
20230914,122200,62164302,1670,1662,1670,1662,6
|
|
20230914,122100,62154306,1662,1662,1662,1662,997
|
|
20230914,122000,60497292,1662,1662,1662,1662,16
|
|
20230914,121900,60470700,1662,1666,1666,1662,9
|
|
20230914,121800,60455710,1663,1664,1664,1663,338
|
|
20230914,121700,59893548,1664,1664,1664,1664,0
|
|
20230914,121600,59893548,1664,1665,1665,1664,54
|
|
20230914,121500,59803691,1665,1666,1666,1665,94
|
|
20230914,121400,59647088,1666,1666,1666,1666,0
|
|
20230914,121300,59647088,1666,1667,1667,1666,133
|
|
20230914,121200,59425378,1670,1670,1670,1670,15
|
|
20230914,121100,59400328,1671,1671,1671,1671,4
|
|
20230914,121000,59393644,1672,1672,1672,1672,5
|
|
20230914,120900,59385284,1672,1672,1672,1672,5
|
|
20230914,120800,59376924,1674,1674,1674,1674,0
|
|
20230914,120700,59376924,1674,1674,1674,1674,0
|
|
20230914,120600,59376924,1674,1674,1674,1674,1
|
|
20230914,120500,59375250,1663,1673,1673,1663,14
|
|
20230914,120400,59351855,1663,1663,1673,1663,3
|
|
20230914,120300,59346856,1673,1673,1673,1673,1
|
|
20230914,120200,59345183,1671,1671,1671,1671,0
|
|
20230914,120100,59345183,1671,1664,1671,1662,601
|
|
20230914,120000,58345465,1671,1671,1671,1671,0
|
|
20230914,115900,58345465,1671,1671,1671,1671,30
|
|
20230914,115800,58295335,1674,1674,1674,1674,0
|
|
20230914,115700,58295335,1674,1674,1674,1674,0
|
|
20230914,115600,58295335,1674,1674,1674,1674,190
|
|
20230914,115500,57977275,1664,1664,1664,1664,50
|
|
20230914,115400,57894075,1674,1674,1674,1674,0
|
|
20230914,115300,57894075,1674,1674,1674,1674,0
|
|
20230914,115200,57894075,1674,1674,1674,1674,10
|
|
20230914,115100,57877335,1663,1663,1663,1663,0
|
|
20230914,115000,57877335,1663,1663,1663,1663,0
|
|
20230914,114900,57877335,1663,1663,1663,1663,195
|
|
20230914,114800,57553050,1675,1675,1675,1675,0
|
|
20230914,114700,57553050,1675,1675,1675,1675,100
|
|
20230914,114600,57385550,1680,1680,1680,1680,0
|
|
20230914,114500,57385550,1680,1680,1680,1680,0
|
|
20230914,114400,57385550,1680,1680,1680,1680,0
|
|
20230914,114300,57385550,1680,1680,1680,1680,200
|
|
20230914,114200,57049550,1664,1664,1664,1664,54
|
|
20230914,114100,56959694,1664,1664,1664,1664,102
|
|
20230914,114000,56789966,1669,1669,1669,1669,0
|
|
20230914,113900,56789966,1669,1669,1669,1669,0
|
|
20230914,113800,56789966,1669,1669,1669,1669,0
|
|
20230914,113700,56789966,1669,1669,1669,1669,341
|
|
20230914,113600,56220837,1669,1669,1669,1669,10
|
|
20230914,113500,56204147,1663,1663,1663,1663,805
|
|
20230914,113400,54865432,1662,1662,1662,1662,0
|
|
20230914,113300,54865432,1662,1662,1662,1662,0
|
|
20230914,113200,54865432,1662,1662,1662,1662,0
|
|
20230914,113100,54865432,1662,1662,1662,1662,0
|
|
20230914,113000,54865432,1662,1663,1663,1662,2
|
|
20230914,112900,54862107,1662,1662,1662,1662,0
|
|
20230914,112800,54862107,1662,1662,1662,1662,0
|
|
20230914,112700,54862107,1662,1662,1662,1662,0
|
|
20230914,112600,54862107,1662,1662,1662,1662,0
|
|
20230914,112500,54862107,1662,1663,1663,1662,2
|
|
20230914,112400,54858782,1665,1665,1665,1665,0
|
|
20230914,112300,54858782,1665,1665,1665,1665,0
|
|
20230914,112200,54858782,1665,1667,1667,1665,153
|
|
20230914,112100,54603733,1667,1667,1667,1667,0
|
|
20230914,112000,54603733,1667,1667,1667,1667,0
|
|
20230914,111900,54603733,1667,1667,1667,1667,1
|
|
20230914,111800,54602066,1668,1669,1669,1668,1139
|
|
20230914,111700,52701765,1669,1669,1669,1669,0
|
|
20230914,111600,52701765,1669,1669,1669,1669,0
|
|
20230914,111500,52701765,1669,1669,1669,1669,151
|
|
20230914,111400,52449746,1668,1668,1668,1668,0
|
|
20230914,111300,52449746,1668,1668,1668,1668,0
|
|
20230914,111200,52449746,1668,1668,1668,1668,0
|
|
20230914,111100,52449746,1668,1668,1668,1668,170
|
|
20230914,111000,52166186,1668,1668,1668,1668,0
|
|
20230914,110900,52166186,1668,1668,1668,1668,0
|
|
20230914,110800,52166186,1668,1668,1668,1668,0
|
|
20230914,110700,52166186,1668,1669,1669,1668,10
|
|
20230914,110600,52149497,1669,1671,1671,1669,714
|
|
20230914,110500,50957816,1670,1670,1670,1670,0
|
|
20230914,110400,50957816,1670,1670,1670,1670,0
|
|
20230914,110300,50957816,1670,1670,1670,1670,1
|
|
20230914,110200,50956146,1678,1678,1678,1678,0
|
|
20230914,110100,50956146,1678,1678,1678,1678,0
|
|
20230914,110000,50956146,1678,1678,1678,1678,0
|
|
20230914,105900,50956146,1678,1678,1678,1678,0
|
|
20230914,105800,50956146,1678,1678,1678,1678,0
|
|
20230914,105700,50956146,1678,1678,1678,1678,0
|
|
20230914,105600,50956146,1678,1678,1678,1678,0
|
|
20230914,105500,50956146,1678,1678,1678,1678,0
|
|
20230914,105400,50956146,1678,1678,1678,1678,0
|
|
20230914,105300,50956146,1678,1678,1678,1678,0
|
|
20230914,105200,50956146,1678,1678,1678,1678,0
|
|
20230914,105100,50956146,1678,1678,1678,1678,0
|
|
20230914,105000,50956146,1678,1678,1678,1678,1191
|
|
20230914,104900,48957648,1680,1680,1680,1680,0
|
|
20230914,104800,48957648,1680,1667,1680,1667,637
|
|
20230914,104700,47893977,1667,1667,1667,1667,59
|
|
20230914,104600,47795624,1667,1674,1674,1666,4133
|
|
20230914,104500,40897417,1673,1673,1673,1673,0
|
|
20230914,104400,40897417,1673,1673,1673,1673,0
|
|
20230914,104300,40897417,1673,1673,1673,1673,0
|
|
20230914,104200,40897417,1673,1673,1673,1673,855
|
|
20230914,104100,39467002,1673,1673,1673,1673,0
|
|
20230914,104000,39467002,1673,1673,1673,1673,0
|
|
20230914,103900,39467002,1673,1673,1673,1673,1
|
|
20230914,103800,39465329,1683,1683,1683,1683,0
|
|
20230914,103700,39465329,1683,1683,1683,1683,0
|
|
20230914,103600,39465329,1683,1683,1683,1683,0
|
|
20230914,103500,39465329,1683,1683,1683,1683,0
|
|
20230914,103400,39465329,1683,1683,1683,1683,0
|
|
20230914,103300,39465329,1683,1683,1683,1683,20
|
|
20230914,103200,39431669,1683,1683,1683,1683,3
|
|
20230914,103100,39426620,1684,1672,1684,1672,500
|
|
20230914,103000,38587439,1672,1672,1672,1672,10
|
|
20230914,102900,38570719,1672,1672,1672,1672,88
|
|
20230914,102800,38423583,1674,1674,1674,1674,1
|
|
20230914,102700,38421909,1672,1672,1672,1672,0
|
|
20230914,102600,38421909,1672,1672,1672,1672,0
|
|
20230914,102500,38421909,1672,1672,1672,1672,0
|
|
20230914,102400,38421909,1672,1672,1672,1672,17
|
|
20230914,102300,38393485,1675,1675,1675,1675,0
|
|
20230914,102200,38393485,1675,1675,1675,1675,0
|
|
20230914,102100,38393485,1675,1675,1675,1675,0
|
|
20230914,102000,38393485,1675,1675,1675,1675,0
|
|
20230914,101900,38393485,1675,1675,1675,1675,0
|
|
20230914,101800,38393485,1675,1675,1675,1675,0
|
|
20230914,101700,38393485,1675,1675,1675,1675,0
|
|
20230914,101600,38393485,1675,1675,1675,1675,0
|
|
20230914,101500,38393485,1675,1675,1675,1675,0
|
|
20230914,101400,38393485,1675,1675,1675,1675,300
|
|
20230914,101300,37890985,1675,1675,1675,1675,0
|
|
20230914,101200,37890985,1675,1675,1675,1675,944
|
|
20230914,101100,36309785,1675,1675,1675,1675,3005
|
|
20230914,101000,31276410,1675,1680,1680,1675,7255
|
|
20230914,100900,19106776,1684,1684,1684,1684,0
|
|
20230914,100800,19106776,1684,1684,1684,1684,0
|
|
20230914,100700,19106776,1684,1684,1684,1684,0
|
|
20230914,100600,19106776,1684,1684,1684,1684,0
|
|
20230914,100500,19106776,1684,1684,1684,1684,3
|
|
20230914,100400,19101724,1687,1687,1687,1687,110
|
|
20230914,100300,18916154,1687,1687,1687,1687,0
|
|
20230914,100200,18916154,1687,1687,1687,1687,0
|
|
20230914,100100,18916154,1687,1687,1687,1687,0
|
|
20230914,100000,18916154,1687,1687,1687,1687,0
|
|
20230914,095900,18916154,1687,1687,1687,1687,0
|
|
20230914,095800,18916154,1687,1687,1687,1687,0
|
|
20230914,095700,18916154,1687,1687,1687,1687,3
|
|
20230914,095600,18911093,1676,1676,1676,1676,0
|
|
20230914,095500,18911093,1676,1676,1676,1676,0
|
|
20230914,095400,18911093,1676,1676,1676,1676,0
|
|
20230914,095300,18911093,1676,1676,1676,1676,0
|
|
20230914,095200,18911093,1676,1676,1676,1676,0
|
|
20230914,095100,18911093,1676,1676,1676,1676,0
|
|
20230914,095000,18911093,1676,1678,1687,1676,361
|
|
20230914,094900,18304655,1678,1678,1678,1678,0
|
|
20230914,094800,18304655,1678,1678,1678,1678,0
|
|
20230914,094700,18304655,1678,1678,1678,1678,0
|
|
20230914,094600,18304655,1678,1678,1678,1678,0
|
|
20230914,094500,18304655,1678,1678,1678,1678,106
|
|
20230914,094400,18126787,1678,1678,1678,1678,0
|
|
20230914,094300,18126787,1678,1678,1678,1678,1
|
|
20230914,094200,18125109,1682,1682,1682,1682,0
|
|
20230914,094100,18125109,1682,1683,1683,1682,540
|
|
20230914,094000,17216789,1683,1683,1683,1683,1001
|
|
20230914,093900,15532106,1696,1696,1696,1696,0
|
|
20230914,093800,15532106,1696,1696,1696,1696,2
|
|
20230914,093700,15528714,1697,1697,1697,1697,0
|
|
20230914,093600,15528714,1697,1697,1697,1697,22
|
|
20230914,093500,15491380,1697,1698,1698,1697,1001
|
|
20230914,093400,13792682,1698,1691,1700,1691,502
|
|
20230914,093300,12941072,1691,1691,1691,1691,600
|
|
20230914,093200,11926472,1691,1691,1691,1691,1
|
|
20230914,093100,11924781,1691,1686,1692,1678,413
|
|
20230914,093000,11228378,1678,1678,1678,1678,0
|
|
20230914,092900,11228378,1678,1678,1678,1678,0
|
|
20230914,092800,11228378,1678,1678,1678,1678,0
|
|
20230914,092700,11228378,1678,1678,1678,1678,0
|
|
20230914,092600,11228378,1678,1678,1678,1678,0
|
|
20230914,092500,11228378,1678,1678,1678,1678,0
|
|
20230914,092400,11228378,1678,1678,1678,1678,0
|
|
20230914,092300,11228378,1678,1678,1678,1678,1
|
|
20230914,092200,11226700,1678,1678,1678,1678,0
|
|
20230914,092100,11226700,1678,1680,1680,1678,555
|
|
20230914,092000,10294714,1679,1679,1679,1679,39
|
|
20230914,091900,10229233,1679,1679,1679,1679,681
|
|
20230914,091800,9085834,1678,1678,1678,1678,0
|
|
20230914,091700,9085834,1678,1678,1678,1678,0
|
|
20230914,091600,9085834,1678,1678,1678,1678,0
|
|
20230914,091500,9085834,1678,1678,1678,1678,1412
|
|
20230914,091400,6716498,1678,1678,1678,1678,0
|
|
20230914,091300,6716498,1678,1678,1678,1678,0
|
|
20230914,091200,6716498,1678,1678,1678,1678,0
|
|
20230914,091100,6716498,1678,1678,1678,1678,0
|
|
20230914,091000,6716498,1678,1678,1678,1678,0
|
|
20230914,090900,6716498,1678,1678,1678,1678,0
|
|
20230914,090800,6716498,1678,1677,1678,1677,1349
|
|
20230914,090700,4453444,1670,1672,1672,1670,287
|
|
20230914,090600,3974139,1677,1677,1677,1677,0
|
|
20230914,090500,3974139,1677,1677,1677,1677,3
|
|
20230914,090400,3969108,1677,1677,1677,1677,17
|
|
20230914,090300,3940599,1677,1677,1677,1677,15
|
|
20230914,090200,3915444,1677,1677,1677,1677,474
|
|
20230914,090100,3120546,1672,1672,1672,1672,0
|
|
20230914,090000,3120546,1672,1661,1672,1661,1878
|